{"ticker":"CTIO","name":"Consultatio","sector":"Inmobiliario","description":"Desarrolladora de proyectos urbanos, residenciales y edificios de oficinas.","domain":null,"logo":"/assets/logos/CTIO.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1645,"previousClose":1665,"change":-1.2012012012011963,"changeAmount":-20,"volume":6197,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2077.781,"open":2091.852,"high":2110.613,"low":2063.71,"volume":14210,"native":{"c":"2077.781","o":"2091.852","h":"2110.613","l":"2063.71","v":"14210"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CTIO-daily.json","sha256":"1043754ad6ba29eb2c7fa578d4959e4d188bc4b182f575107ce3e34740334414","position":0}},{"time":1727838000000,"value":2040.259,"open":2101.232,"high":2134.064,"low":2030.879,"volume":7542,"native":{"c":"2040.259","o":"2101.232","h":"2134.064","l":"2030.879","v":"7542"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CTIO-daily.json","sha256":"07f23e8a20c6cbf5cf4a858508746c72ac60c0ce32ed568a8afac752c834434a","position":0}},{"time":1727924400000,"value":2059.02,"open":2105.923,"high":2148.135,"low":2054.33,"volume":84925},{"time":1728010800000,"value":2044.949,"open":2115.303,"high":2115.303,"low":1960.525,"volume":19985},{"time":1728270000000,"value":2119.993,"open":2054.33,"high":2223.179,"low":1979.286,"volume":68287},{"time":1728356400000,"value":2143.445,"open":2148.135,"high":2223.179,"low":2073.091,"volume":62951},{"time":1728442800000,"value":2157.515,"open":2185.657,"high":2251.32,"low":2110.613,"volume":34219},{"time":1728529200000,"value":2110.613,"open":2068.401,"high":2213.798,"low":2068.401,"volume":9886},{"time":1728874800000,"value":2049.64,"open":2204.418,"high":2204.418,"low":1988.666,"volume":40229},{"time":1728961200000,"value":2002.737,"open":2044.949,"high":2162.206,"low":1974.596,"volume":32002},{"time":1729047600000,"value":1918.313,"open":1983.976,"high":2044.949,"low":1890.171,"volume":70619},{"time":1729134000000,"value":1927.693,"open":1918.313,"high":1998.047,"low":1862.03,"volume":17986},{"time":1729220400000,"value":1969.905,"open":1923.003,"high":1969.905,"low":1876.1,"volume":38592},{"time":1729479600000,"value":1876.1,"open":1974.596,"high":2040.259,"low":1862.03,"volume":48884},{"time":1729566000000,"value":1923.003,"open":1969.905,"high":2021.498,"low":1876.1,"volume":94298},{"time":1729652400000,"value":1993.357,"open":1880.791,"high":2002.737,"low":1880.791,"volume":12743},{"time":1729738800000,"value":2101.232,"open":2002.737,"high":2110.613,"low":2002.737,"volume":29857},{"time":1729825200000,"value":2199.728,"open":2073.091,"high":2251.32,"low":2073.091,"volume":24515},{"time":1730084400000,"value":2176.276,"open":2251.32,"high":2251.32,"low":2101.232,"volume":10854},{"time":1730170800000,"value":2101.232,"open":2180.967,"high":2223.179,"low":2096.542,"volume":7187},{"time":1730257200000,"value":2091.852,"open":2134.064,"high":2148.135,"low":2035.569,"volume":11260},{"time":1730343600000,"value":2049.64,"open":2073.091,"high":2087.162,"low":2012.118,"volume":4420},{"time":1730430000000,"value":2110.613,"open":2115.303,"high":2138.754,"low":2068.401,"volume":6536},{"time":1730689200000,"value":2190.347,"open":2157.515,"high":2298.223,"low":2110.613,"volume":9082},{"time":1730775600000,"value":2157.515,"open":2190.347,"high":2190.347,"low":2063.71,"volume":16353},{"time":1730862000000,"value":2185.657,"open":2199.728,"high":2204.418,"low":2096.542,"volume":5069},{"time":1730948400000,"value":2110.613,"open":2251.32,"high":2251.32,"low":2068.401,"volume":12305},{"time":1731034800000,"value":2176.276,"open":2110.613,"high":2251.32,"low":2110.613,"volume":31505},{"time":1731294000000,"value":2077.781,"open":2110.613,"high":2152.825,"low":2016.808,"volume":131123},{"time":1731466800000,"value":2115.303,"open":2138.754,"high":2279.462,"low":2096.542,"volume":26730},{"time":1731553200000,"value":2213.798,"open":2129.374,"high":2218.489,"low":2016.808,"volume":26465},{"time":1731639600000,"value":2251.32,"open":2157.515,"high":2331.055,"low":2157.515,"volume":44355},{"time":1731985200000,"value":2279.462,"open":2401.408,"high":2401.408,"low":2232.559,"volume":22876},{"time":1732071600000,"value":2241.94,"open":2331.055,"high":2331.055,"low":2166.896,"volume":28137},{"time":1732158000000,"value":2256.011,"open":2204.418,"high":2298.223,"low":2204.418,"volume":15589},{"time":1732244400000,"value":2284.152,"open":2260.701,"high":2363.886,"low":2157.515,"volume":16382},{"time":1732503600000,"value":2420.169,"open":2321.674,"high":2513.975,"low":2316.984,"volume":25595},{"time":1732590000000,"value":2420.169,"open":2316.984,"high":2481.143,"low":2316.984,"volume":50935},{"time":1732676400000,"value":2284.152,"open":2532.736,"high":2532.736,"low":2246.63,"volume":32347},{"time":1732762800000,"value":2293.533,"open":2382.647,"high":2382.647,"low":2213.798,"volume":118908},{"time":1732849200000,"value":2251.32,"open":2316.984,"high":2335.745,"low":2213.798,"volume":24700},{"time":1733108400000,"value":2335.745,"open":2307.603,"high":2392.028,"low":2176.276,"volume":37895},{"time":1733194800000,"value":2387.338,"open":2392.028,"high":2401.408,"low":2298.223,"volume":44760},{"time":1733281200000,"value":2359.196,"open":2382.647,"high":2429.55,"low":2316.984,"volume":14103},{"time":1733367600000,"value":2354.506,"open":2410.789,"high":2410.789,"low":2288.842,"volume":9194},{"time":1733454000000,"value":2331.055,"open":2373.267,"high":2420.169,"low":2260.701,"volume":20256},{"time":1733713200000,"value":2274.772,"open":2373.267,"high":2382.647,"low":2223.179,"volume":45063},{"time":1733799600000,"value":2251.32,"open":2288.842,"high":2321.674,"low":2213.798,"volume":28800},{"time":1733886000000,"value":2190.347,"open":2274.772,"high":2284.152,"low":2152.825,"volume":30242},{"time":1733972400000,"value":2162.206,"open":2209.108,"high":2288.842,"low":2143.445,"volume":45910},{"time":1734058800000,"value":2204.418,"open":2204.418,"high":2213.798,"low":2134.064,"volume":75105},{"time":1734318000000,"value":2223.179,"open":2232.559,"high":2241.94,"low":2143.445,"volume":138251},{"time":1734404400000,"value":2176.276,"open":2246.63,"high":2265.391,"low":2157.515,"volume":81467},{"time":1734490800000,"value":2129.374,"open":2213.798,"high":2241.94,"low":2119.993,"volume":53295},{"time":1734577200000,"value":2124.684,"open":2190.347,"high":2195.037,"low":2115.303,"volume":50614},{"time":1734663600000,"value":2185.657,"open":2134.064,"high":2199.728,"low":2101.232,"volume":42303},{"time":1734922800000,"value":2270.081,"open":2199.728,"high":2270.081,"low":2124.684,"volume":42458},{"time":1735009200000,"value":2345.125,"open":2288.842,"high":2354.506,"low":2270.081,"volume":13254},{"time":1735182000000,"value":2420.169,"open":2363.886,"high":2462.382,"low":2345.125,"volume":34006},{"time":1735268400000,"value":2424.86,"open":2467.072,"high":2485.833,"low":2345.125,"volume":17136},{"time":1735527600000,"value":2392.028,"open":2518.665,"high":2518.665,"low":2204.418,"volume":32864},{"time":1735786800000,"value":2434.24,"open":2354.506,"high":2485.833,"low":2316.984,"volume":13083},{"time":1735873200000,"value":2340.435,"open":2481.143,"high":2490.523,"low":2321.674,"volume":25259},{"time":1736132400000,"value":2312.294,"open":2392.028,"high":2396.718,"low":2279.462,"volume":14630},{"time":1736218800000,"value":2382.647,"open":2307.603,"high":2434.24,"low":2260.701,"volume":70713},{"time":1736305200000,"value":2382.647,"open":2387.338,"high":2438.93,"low":2345.125,"volume":51265},{"time":1736391600000,"value":2453.001,"open":2415.479,"high":2467.072,"low":2392.028,"volume":73070},{"time":1736478000000,"value":2551.497,"open":2363.886,"high":2598.399,"low":2363.886,"volume":100502},{"time":1736737200000,"value":2523.355,"open":2579.638,"high":2579.638,"low":2448.311,"volume":37208},{"time":1736823600000,"value":2438.93,"open":2532.736,"high":2574.948,"low":2415.479,"volume":47910},{"time":1736910000000,"value":2434.24,"open":2438.93,"high":2509.284,"low":2373.267,"volume":23590},{"time":1736996400000,"value":2392.028,"open":2448.311,"high":2467.072,"low":2354.506,"volume":24918},{"time":1737082800000,"value":2354.506,"open":2363.886,"high":2429.55,"low":2298.223,"volume":25781},{"time":1737342000000,"value":2406.099,"open":2387.338,"high":2429.55,"low":2251.32,"volume":21906},{"time":1737428400000,"value":2373.267,"open":2420.169,"high":2420.169,"low":2316.984,"volume":33125},{"time":1737514800000,"value":2335.745,"open":2354.506,"high":2410.789,"low":2316.984,"volume":73784},{"time":1737601200000,"value":2316.984,"open":2363.886,"high":2368.577,"low":2260.701,"volume":56181},{"time":1737687600000,"value":2321.674,"open":2335.745,"high":2363.886,"low":2274.772,"volume":58786},{"time":1737946800000,"value":2246.63,"open":2316.984,"high":2316.984,"low":2204.418,"volume":18829},{"time":1738033200000,"value":2232.559,"open":2241.94,"high":2260.701,"low":2185.657,"volume":27728},{"time":1738119600000,"value":2246.63,"open":2213.798,"high":2288.842,"low":2213.798,"volume":34909},{"time":1738206000000,"value":2251.32,"open":2246.63,"high":2331.055,"low":2204.418,"volume":69708},{"time":1738292400000,"value":2209.108,"open":2223.179,"high":2274.772,"low":2180.967,"volume":20487},{"time":1738551600000,"value":2171.586,"open":2157.515,"high":2185.657,"low":2119.993,"volume":13256},{"time":1738638000000,"value":2129.374,"open":2157.515,"high":2199.728,"low":2105.923,"volume":73726},{"time":1738724400000,"value":2091.852,"open":2124.684,"high":2166.896,"low":2077.781,"volume":23803},{"time":1738810800000,"value":2044.949,"open":2091.852,"high":2105.923,"low":2026.188,"volume":38765},{"time":1738897200000,"value":1983.976,"open":2063.71,"high":2096.542,"low":1979.286,"volume":126041},{"time":1739156400000,"value":1965.215,"open":1983.976,"high":2054.33,"low":1923.003,"volume":23410},{"time":1739242800000,"value":1923.003,"open":2035.569,"high":2035.569,"low":1890.171,"volume":36790},{"time":1739329200000,"value":1932.383,"open":1923.003,"high":2007.427,"low":1829.198,"volume":70356},{"time":1739415600000,"value":1923.003,"open":1974.596,"high":1974.596,"low":1885.481,"volume":119226},{"time":1739502000000,"value":1969.905,"open":1923.003,"high":1979.286,"low":1885.481,"volume":119434},{"time":1739761200000,"value":1908.932,"open":1923.003,"high":1941.764,"low":1876.1,"volume":24538},{"time":1739847600000,"value":1969.905,"open":1923.003,"high":2016.808,"low":1890.171,"volume":42926},{"time":1739934000000,"value":1946.454,"open":1979.286,"high":1988.666,"low":1932.383,"volume":25923},{"time":1740020400000,"value":1955.835,"open":1998.047,"high":1998.047,"low":1932.383,"volume":51365},{"time":1740106800000,"value":1927.693,"open":1946.454,"high":1969.905,"low":1923.003,"volume":6628},{"time":1740366000000,"value":1932.383,"open":1960.525,"high":1960.525,"low":1894.861,"volume":28368},{"time":1740452400000,"value":1847.959,"open":1890.171,"high":1913.622,"low":1829.198,"volume":14675},{"time":1740538800000,"value":1871.41,"open":1885.481,"high":1923.003,"low":1810.437,"volume":10203},{"time":1740625200000,"value":1838.578,"open":1880.791,"high":1913.622,"low":1829.198,"volume":5462},{"time":1740711600000,"value":1852.649,"open":1843.269,"high":1913.622,"low":1824.508,"volume":21355},{"time":1741143600000,"value":1880.791,"open":1782.295,"high":1894.861,"low":1782.295,"volume":6288},{"time":1741230000000,"value":1876.1,"open":1894.861,"high":1927.693,"low":1829.198,"volume":11600},{"time":1741316400000,"value":1890.171,"open":1923.003,"high":1932.383,"low":1857.339,"volume":6336},{"time":1741575600000,"value":1815.127,"open":1890.171,"high":1890.171,"low":1791.676,"volume":23037},{"time":1741662000000,"value":1824.508,"open":1796.366,"high":1876.1,"low":1796.366,"volume":10952},{"time":1741748400000,"value":1876.1,"open":1824.508,"high":1913.622,"low":1796.366,"volume":14317},{"time":1741834800000,"value":1862.03,"open":1782.295,"high":1890.171,"low":1782.295,"volume":3106},{"time":1741921200000,"value":1876.1,"open":1904.242,"high":1913.622,"low":1866.72,"volume":10674},{"time":1742180400000,"value":1866.72,"open":1923.003,"high":1951.144,"low":1801.056,"volume":18941},{"time":1742266800000,"value":1843.269,"open":1866.72,"high":1866.72,"low":1843.269,"volume":1784},{"time":1742353200000,"value":1885.481,"open":1857.339,"high":2026.188,"low":1810.437,"volume":19174},{"time":1742439600000,"value":1871.41,"open":1923.003,"high":1923.003,"low":1833.888,"volume":1895},{"time":1742526000000,"value":1894.861,"open":1824.508,"high":1913.622,"low":1824.508,"volume":12764},{"time":1742871600000,"value":1923.003,"open":1941.764,"high":1960.525,"low":1829.198,"volume":13180},{"time":1742958000000,"value":1857.339,"open":1899.552,"high":1960.525,"low":1838.578,"volume":4683},{"time":1743044400000,"value":1866.72,"open":1899.552,"high":1899.552,"low":1833.888,"volume":5151},{"time":1743130800000,"value":1862.03,"open":1876.1,"high":1923.003,"low":1838.578,"volume":2377},{"time":1743390000000,"value":1866.72,"open":1876.1,"high":1876.1,"low":1838.578,"volume":5023},{"time":1743476400000,"value":1871.41,"open":1838.578,"high":1904.242,"low":1833.888,"volume":4984},{"time":1743649200000,"value":1833.888,"open":1829.198,"high":1871.41,"low":1782.295,"volume":5322},{"time":1743735600000,"value":1697.871,"open":1791.676,"high":1791.676,"low":1660.349,"volume":10848},{"time":1743994800000,"value":1646.278,"open":1711.942,"high":1711.942,"low":1585.305,"volume":11512},{"time":1744081200000,"value":1613.446,"open":1693.181,"high":1740.083,"low":1599.376,"volume":4886},{"time":1744167600000,"value":1768.225,"open":1613.446,"high":1782.295,"low":1500.88,"volume":15742},{"time":1744254000000,"value":1726.012,"open":1772.915,"high":1772.915,"low":1679.11,"volume":4535},{"time":1744340400000,"value":1768.225,"open":1730.703,"high":1791.676,"low":1707.251,"volume":10667},{"time":1744599600000,"value":1777.605,"open":1857.339,"high":1857.339,"low":1707.251,"volume":13203},{"time":1744686000000,"value":1740.083,"open":1782.295,"high":1782.295,"low":1721.322,"volume":4160},{"time":1744772400000,"value":1693.181,"open":1730.703,"high":1758.844,"low":1688.49,"volume":7413},{"time":1745204400000,"value":1557.163,"open":1669.729,"high":1669.729,"low":1547.783,"volume":9218},{"time":1745290800000,"value":1538.402,"open":1566.544,"high":1594.685,"low":1524.332,"volume":10373},{"time":1745377200000,"value":1571.234,"open":1589.995,"high":1618.137,"low":1538.402,"volume":11167},{"time":1745463600000,"value":1580.615,"open":1594.685,"high":1707.251,"low":1566.544,"volume":46099},{"time":1745550000000,"value":1571.234,"open":1632.207,"high":1632.207,"low":1547.783,"volume":6366},{"time":1745809200000,"value":1585.305,"open":1599.376,"high":1622.827,"low":1514.951,"volume":7429},{"time":1745895600000,"value":1580.615,"open":1594.685,"high":1594.685,"low":1519.641,"volume":8927},{"time":1745982000000,"value":1589.995,"open":1580.615,"high":1608.756,"low":1557.163,"volume":6311},{"time":1746414000000,"value":1580.615,"open":1585.305,"high":1688.49,"low":1557.163,"volume":15145},{"time":1746500400000,"value":1707.251,"open":1575.924,"high":1726.012,"low":1547.783,"volume":17510},{"time":1746586800000,"value":1674.42,"open":1744.773,"high":1744.773,"low":1650.968,"volume":14079},{"time":1746673200000,"value":1652.732,"open":1706.203,"high":1720.786,"low":1633.288,"volume":6405},{"time":1746759600000,"value":1672.176,"open":1613.844,"high":1725.647,"low":1613.844,"volume":13299},{"time":1747018800000,"value":1686.759,"open":1672.176,"high":1701.342,"low":1657.593,"volume":8823},{"time":1747105200000,"value":1701.342,"open":1662.454,"high":1749.951,"low":1604.122,"volume":14654},{"time":1747191600000,"value":1720.786,"open":1701.342,"high":1740.229,"low":1672.176,"volume":15643},{"time":1747278000000,"value":1715.925,"open":1711.064,"high":1764.534,"low":1662.454,"volume":18659},{"time":1747364400000,"value":1745.09,"open":1720.786,"high":1764.534,"low":1720.786,"volume":8480},{"time":1747623600000,"value":1754.812,"open":1759.673,"high":1798.561,"low":1681.898,"volume":21178},{"time":1747710000000,"value":1725.647,"open":1759.673,"high":1779.117,"low":1715.925,"volume":29941},{"time":1747796400000,"value":1657.593,"open":1715.925,"high":1774.256,"low":1657.593,"volume":27779},{"time":1747882800000,"value":1623.566,"open":1652.732,"high":1672.176,"low":1604.122,"volume":64688},{"time":1747969200000,"value":1628.427,"open":1672.176,"high":1672.176,"low":1589.539,"volume":39582},{"time":1748228400000,"value":1662.454,"open":1667.315,"high":1735.368,"low":1613.844,"volume":41287},{"time":1748314800000,"value":1652.732,"open":1633.288,"high":1711.064,"low":1613.844,"volume":83668},{"time":1748401200000,"value":1638.149,"open":1652.732,"high":1662.454,"low":1618.705,"volume":19558},{"time":1748487600000,"value":1662.454,"open":1638.149,"high":1681.898,"low":1608.983,"volume":22111},{"time":1748574000000,"value":1643.01,"open":1672.176,"high":1672.176,"low":1638.149,"volume":9382},{"time":1748833200000,"value":1633.288,"open":1667.315,"high":1667.315,"low":1623.566,"volume":6246},{"time":1748919600000,"value":1652.732,"open":1623.566,"high":1667.315,"low":1623.566,"volume":18475},{"time":1749006000000,"value":1623.566,"open":1672.176,"high":1672.176,"low":1604.122,"volume":13254},{"time":1749092400000,"value":1589.539,"open":1613.844,"high":1643.01,"low":1565.234,"volume":13071},{"time":1749178800000,"value":1574.956,"open":1623.566,"high":1623.566,"low":1555.512,"volume":21106},{"time":1749438000000,"value":1565.234,"open":1574.956,"high":1599.261,"low":1526.346,"volume":9768},{"time":1749524400000,"value":1579.817,"open":1584.678,"high":1618.705,"low":1555.512,"volume":34873},{"time":1749697200000,"value":1565.234,"open":1604.122,"high":1623.566,"low":1536.068,"volume":22929},{"time":1749783600000,"value":1560.373,"open":1565.234,"high":1604.122,"low":1511.764,"volume":15255},{"time":1750129200000,"value":1540.929,"open":1565.234,"high":1574.956,"low":1536.068,"volume":17429},{"time":1750215600000,"value":1526.346,"open":1540.929,"high":1579.817,"low":1497.181,"volume":49717},{"time":1750302000000,"value":1550.651,"open":1526.346,"high":1560.373,"low":1506.903,"volume":48169},{"time":1750647600000,"value":1497.181,"open":1502.042,"high":1545.79,"low":1458.293,"volume":50358},{"time":1750734000000,"value":1599.261,"open":1531.207,"high":1604.122,"low":1516.625,"volume":16263},{"time":1750820400000,"value":1560.373,"open":1604.122,"high":1628.427,"low":1497.181,"volume":17301},{"time":1750906800000,"value":1570.095,"open":1604.122,"high":1652.732,"low":1506.903,"volume":34389},{"time":1750993200000,"value":1560.373,"open":1565.234,"high":1604.122,"low":1531.207,"volume":11924},{"time":1751252400000,"value":1516.625,"open":1531.207,"high":1594.4,"low":1448.571,"volume":23255},{"time":1751338800000,"value":1531.207,"open":1516.625,"high":1545.79,"low":1492.32,"volume":14924},{"time":1751425200000,"value":1545.79,"open":1531.207,"high":1613.844,"low":1526.346,"volume":24581},{"time":1751511600000,"value":1560.373,"open":1531.207,"high":1574.956,"low":1526.346,"volume":23563},{"time":1751598000000,"value":1550.651,"open":1633.288,"high":1633.288,"low":1540.929,"volume":38331},{"time":1751857200000,"value":1584.678,"open":1565.234,"high":1623.566,"low":1516.625,"volume":70741},{"time":1751943600000,"value":1594.4,"open":1613.844,"high":1647.871,"low":1545.79,"volume":25008},{"time":1752202800000,"value":1589.539,"open":1599.261,"high":1599.261,"low":1521.486,"volume":13334},{"time":1752462000000,"value":1570.095,"open":1599.261,"high":1599.261,"low":1540.929,"volume":14664},{"time":1752548400000,"value":1540.929,"open":1555.512,"high":1599.261,"low":1506.903,"volume":28075},{"time":1752634800000,"value":1594.4,"open":1555.512,"high":1604.122,"low":1555.512,"volume":43580},{"time":1752721200000,"value":1691.62,"open":1608.983,"high":1715.925,"low":1599.261,"volume":32068},{"time":1752807600000,"value":1730.507,"open":1720.786,"high":1774.256,"low":1672.176,"volume":21312},{"time":1753066800000,"value":1715.925,"open":1730.507,"high":1764.534,"low":1662.454,"volume":25057},{"time":1753153200000,"value":1691.62,"open":1686.759,"high":1740.229,"low":1657.593,"volume":54124},{"time":1753239600000,"value":1706.203,"open":1720.786,"high":1735.368,"low":1652.732,"volume":9205},{"time":1753326000000,"value":1793.7,"open":1769.395,"high":1808.283,"low":1696.481,"volume":30149},{"time":1753412400000,"value":1847.171,"open":1769.395,"high":1876.337,"low":1759.673,"volume":132657},{"time":1753671600000,"value":1895.781,"open":1871.476,"high":1915.225,"low":1871.476,"volume":52889},{"time":1753758000000,"value":1861.754,"open":1920.086,"high":1929.808,"low":1847.171,"volume":16549},{"time":1753844400000,"value":1822.866,"open":1861.754,"high":1866.615,"low":1759.673,"volume":14213},{"time":1753930800000,"value":1837.449,"open":1808.283,"high":1866.615,"low":1788.839,"volume":36382},{"time":1754017200000,"value":1759.673,"open":1793.7,"high":1798.561,"low":1759.673,"volume":25609},{"time":1754276400000,"value":1769.395,"open":1764.534,"high":1793.7,"low":1749.951,"volume":7362},{"time":1754362800000,"value":1759.673,"open":1745.09,"high":1793.7,"low":1745.09,"volume":14304},{"time":1754449200000,"value":1813.144,"open":1837.449,"high":1837.449,"low":1769.395,"volume":30384},{"time":1754535600000,"value":1803.422,"open":1842.31,"high":1842.31,"low":1759.673,"volume":20726},{"time":1754622000000,"value":1818.005,"open":1793.7,"high":1876.337,"low":1774.256,"volume":28862},{"time":1754881200000,"value":1842.31,"open":1866.615,"high":1866.615,"low":1798.561,"volume":11329},{"time":1754967600000,"value":1837.449,"open":1847.171,"high":1895.781,"low":1813.144,"volume":12645},{"time":1755054000000,"value":1842.31,"open":1852.032,"high":1866.615,"low":1808.283,"volume":28081},{"time":1755140400000,"value":1769.395,"open":1847.171,"high":1847.171,"low":1769.395,"volume":24568},{"time":1755486000000,"value":1774.256,"open":1740.229,"high":1822.866,"low":1730.507,"volume":14156},{"time":1755572400000,"value":1759.673,"open":1749.951,"high":1798.561,"low":1745.09,"volume":18606},{"time":1755658800000,"value":1764.534,"open":1754.812,"high":1822.866,"low":1720.786,"volume":14833},{"time":1755745200000,"value":1764.534,"open":1749.951,"high":1769.395,"low":1740.229,"volume":7512},{"time":1755831600000,"value":1774.256,"open":1754.812,"high":1788.839,"low":1754.812,"volume":15156},{"time":1756090800000,"value":1667.315,"open":1783.978,"high":1783.978,"low":1604.122,"volume":11053},{"time":1756177200000,"value":1618.705,"open":1667.315,"high":1686.759,"low":1579.817,"volume":39570},{"time":1756263600000,"value":1633.288,"open":1604.122,"high":1643.01,"low":1584.678,"volume":20377},{"time":1756350000000,"value":1613.844,"open":1623.566,"high":1633.288,"low":1599.261,"volume":12319},{"time":1756436400000,"value":1604.122,"open":1584.678,"high":1633.288,"low":1536.068,"volume":3476},{"time":1756695600000,"value":1536.068,"open":1584.678,"high":1599.261,"low":1521.486,"volume":10216},{"time":1756782000000,"value":1526.346,"open":1540.929,"high":1599.261,"low":1497.181,"volume":26237},{"time":1756868400000,"value":1497.181,"open":1560.373,"high":1560.373,"low":1492.32,"volume":6035},{"time":1756954800000,"value":1516.625,"open":1492.32,"high":1540.929,"low":1492.32,"volume":28558},{"time":1757041200000,"value":1506.903,"open":1506.903,"high":1536.068,"low":1458.293,"volume":14697},{"time":1757300400000,"value":1414.544,"open":1356.212,"high":1502.042,"low":1356.212,"volume":34753},{"time":1757386800000,"value":1492.32,"open":1409.683,"high":1555.512,"low":1361.073,"volume":39037},{"time":1757473200000,"value":1536.068,"open":1506.903,"high":1618.705,"low":1463.154,"volume":74031},{"time":1757559600000,"value":1574.956,"open":1536.068,"high":1604.122,"low":1536.068,"volume":39288},{"time":1757646000000,"value":1511.764,"open":1550.651,"high":1589.539,"low":1468.015,"volume":33402},{"time":1757905200000,"value":1482.598,"open":1511.764,"high":1511.764,"low":1438.849,"volume":36366},{"time":1757991600000,"value":1497.181,"open":1540.929,"high":1550.651,"low":1477.737,"volume":23693},{"time":1758078000000,"value":1487.459,"open":1482.598,"high":1511.764,"low":1429.127,"volume":82891},{"time":1758164400000,"value":1370.795,"open":1463.154,"high":1468.015,"low":1331.907,"volume":38146},{"time":1758250800000,"value":1458.293,"open":1390.239,"high":1511.764,"low":1341.629,"volume":70314},{"time":1758510000000,"value":1565.234,"open":1468.015,"high":1628.427,"low":1468.015,"volume":105597},{"time":1758596400000,"value":1545.79,"open":1618.705,"high":1652.732,"low":1531.207,"volume":30194},{"time":1758682800000,"value":1565.234,"open":1536.068,"high":1594.4,"low":1526.346,"volume":94134},{"time":1758769200000,"value":1506.903,"open":1540.929,"high":1574.956,"low":1497.181,"volume":24141},{"time":1758855600000,"value":1531.207,"open":1555.512,"high":1594.4,"low":1497.181,"volume":38556},{"time":1759114800000,"value":1536.068,"open":1599.261,"high":1599.261,"low":1502.042,"volume":41020},{"time":1759201200000,"value":1511.764,"open":1487.459,"high":1550.651,"low":1487.459,"volume":71730},{"time":1759287600000,"value":1560.373,"open":1574.956,"high":1594.4,"low":1482.598,"volume":32664},{"time":1759374000000,"value":1570.095,"open":1516.625,"high":1584.678,"low":1492.32,"volume":11208},{"time":1759460400000,"value":1565.234,"open":1560.373,"high":1599.261,"low":1521.486,"volume":18602},{"time":1759719600000,"value":1589.539,"open":1579.817,"high":1652.732,"low":1555.512,"volume":48744},{"time":1759806000000,"value":1633.288,"open":1608.983,"high":1652.732,"low":1560.373,"volume":35603},{"time":1759892400000,"value":1633.288,"open":1672.176,"high":1672.176,"low":1579.817,"volume":18275},{"time":1759978800000,"value":1662.454,"open":1594.4,"high":1711.064,"low":1565.234,"volume":32656},{"time":1760324400000,"value":1696.481,"open":1672.176,"high":1730.507,"low":1574.956,"volume":16861},{"time":1760410800000,"value":1618.705,"open":1701.342,"high":1754.812,"low":1579.817,"volume":40597},{"time":1760497200000,"value":1711.064,"open":1696.481,"high":1730.507,"low":1599.261,"volume":33206},{"time":1760583600000,"value":1725.647,"open":1701.342,"high":1798.561,"low":1677.037,"volume":35550},{"time":1760670000000,"value":1691.62,"open":1715.925,"high":1740.229,"low":1652.732,"volume":50511},{"time":1760929200000,"value":1686.759,"open":1696.481,"high":1706.203,"low":1638.149,"volume":14292},{"time":1761015600000,"value":1686.759,"open":1662.454,"high":1720.786,"low":1643.01,"volume":48393},{"time":1761102000000,"value":1701.342,"open":1691.62,"high":1735.368,"low":1652.732,"volume":16290},{"time":1761188400000,"value":1740.229,"open":1711.064,"high":1764.534,"low":1686.759,"volume":26510},{"time":1761274800000,"value":1735.368,"open":1691.62,"high":1798.561,"low":1672.176,"volume":27898},{"time":1761534000000,"value":1939.529,"open":1764.534,"high":1944.39,"low":1764.534,"volume":81406},{"time":1761620400000,"value":2002.722,"open":1920.086,"high":2041.61,"low":1890.92,"volume":35657},{"time":1761706800000,"value":2099.942,"open":2036.749,"high":2138.829,"low":1993,"volume":54730},{"time":1761793200000,"value":2095.081,"open":2080.498,"high":2138.829,"low":1895.781,"volume":43829},{"time":1761879600000,"value":2245.771,"open":2124.247,"high":2304.103,"low":2090.22,"volume":108432},{"time":1762138800000,"value":2304.103,"open":2289.52,"high":2372.156,"low":2236.049,"volume":77166},{"time":1762225200000,"value":2216.605,"open":2357.573,"high":2357.573,"low":2197.161,"volume":39681},{"time":1762311600000,"value":2299.242,"open":2255.493,"high":2308.964,"low":2236.049,"volume":50438},{"time":1762398000000,"value":2260.354,"open":2299.242,"high":2308.964,"low":2206.883,"volume":12911},{"time":1762484400000,"value":2250.632,"open":2333.269,"high":2333.269,"low":2138.829,"volume":52257},{"time":1762743600000,"value":2289.52,"open":2240.91,"high":2333.269,"low":2236.049,"volume":48355},{"time":1762830000000,"value":2357.573,"open":2294.381,"high":2381.878,"low":2274.937,"volume":42668},{"time":1762916400000,"value":2308.964,"open":2401.322,"high":2401.322,"low":2284.659,"volume":38322},{"time":1763002800000,"value":2304.103,"open":2274.937,"high":2401.322,"low":2250.632,"volume":21948},{"time":1763089200000,"value":2342.99,"open":2294.381,"high":2377.017,"low":2284.659,"volume":51129},{"time":1763348400000,"value":2367.295,"open":2342.99,"high":2527.708,"low":2323.547,"volume":46488},{"time":1763434800000,"value":2357.573,"open":2308.964,"high":2377.017,"low":2236.049,"volume":42269},{"time":1763521200000,"value":2323.547,"open":2357.573,"high":2411.044,"low":2284.659,"volume":14398},{"time":1763607600000,"value":2289.52,"open":2401.322,"high":2401.322,"low":2202.022,"volume":18135},{"time":1763694000000,"value":2289.52,"open":2279.798,"high":2294.381,"low":2260.354,"volume":1103},{"time":1764039600000,"value":2308.964,"open":2255.493,"high":2323.547,"low":2197.161,"volume":22901},{"time":1764126000000,"value":2386.739,"open":2255.493,"high":2406.183,"low":2250.632,"volume":31761},{"time":1764212400000,"value":2372.156,"open":2425.627,"high":2430.488,"low":2265.215,"volume":39892},{"time":1764298800000,"value":2352.712,"open":2352.712,"high":2381.878,"low":2294.381,"volume":31486},{"time":1764558000000,"value":2328.408,"open":2391.6,"high":2391.6,"low":2318.686,"volume":52555},{"time":1764644400000,"value":2304.103,"open":2338.129,"high":2357.573,"low":2294.381,"volume":31674},{"time":1764730800000,"value":2279.798,"open":2284.659,"high":2304.103,"low":2192.3,"volume":108982},{"time":1764817200000,"value":2187.439,"open":2236.049,"high":2313.825,"low":2163.134,"volume":90435},{"time":1764903600000,"value":2129.108,"open":2221.466,"high":2274.937,"low":2109.664,"volume":43363},{"time":1765249200000,"value":2075.637,"open":2177.717,"high":2177.717,"low":2036.749,"volume":65688},{"time":1765335600000,"value":2153.412,"open":2070.776,"high":2182.578,"low":2046.471,"volume":94518},{"time":1765422000000,"value":2202.022,"open":2167.995,"high":2231.188,"low":2109.664,"volume":65825},{"time":1765508400000,"value":2279.798,"open":2202.022,"high":2294.381,"low":2148.551,"volume":47035},{"time":1765767600000,"value":2236.049,"open":2289.52,"high":2318.686,"low":2182.578,"volume":104569},{"time":1765854000000,"value":2308.964,"open":2270.076,"high":2352.712,"low":2206.883,"volume":144926},{"time":1765940400000,"value":2347.851,"open":2333.269,"high":2430.488,"low":2260.354,"volume":79037},{"time":1766026800000,"value":2386.739,"open":2367.295,"high":2401.322,"low":2299.242,"volume":57364},{"time":1766113200000,"value":2357.573,"open":2391.6,"high":2430.488,"low":2318.686,"volume":58929},{"time":1766372400000,"value":2352.712,"open":2357.573,"high":2406.183,"low":2323.547,"volume":76499},{"time":1766458800000,"value":2333.269,"open":2308.964,"high":2401.322,"low":2289.52,"volume":50380},{"time":1766545200000,"value":2342.99,"open":2342.99,"high":2352.712,"low":2284.659,"volume":2330},{"time":1766718000000,"value":2362.434,"open":2352.712,"high":2367.295,"low":2284.659,"volume":99088},{"time":1766977200000,"value":2367.295,"open":2372.156,"high":2430.488,"low":2323.547,"volume":96181},{"time":1767063600000,"value":2347.851,"open":2367.295,"high":2381.878,"low":2289.52,"volume":39727},{"time":1767322800000,"value":2357.573,"open":2386.739,"high":2430.488,"low":2308.964,"volume":82464},{"time":1767582000000,"value":2270.076,"open":2372.156,"high":2372.156,"low":2211.744,"volume":76347},{"time":1767668400000,"value":2240.91,"open":2211.744,"high":2308.964,"low":2109.664,"volume":55780},{"time":1767754800000,"value":2187.439,"open":2270.076,"high":2270.076,"low":2143.69,"volume":37828},{"time":1767841200000,"value":2187.439,"open":2172.856,"high":2216.605,"low":2109.664,"volume":58252},{"time":1767927600000,"value":2187.439,"open":2250.632,"high":2250.632,"low":2148.551,"volume":102204},{"time":1768186800000,"value":2177.717,"open":2221.466,"high":2236.049,"low":2163.134,"volume":48595},{"time":1768273200000,"value":2148.551,"open":2148.551,"high":2187.439,"low":2080.498,"volume":88700},{"time":1768359600000,"value":2129.108,"open":2143.69,"high":2216.605,"low":2085.359,"volume":71352},{"time":1768446000000,"value":2129.108,"open":2104.803,"high":2202.022,"low":2070.776,"volume":48199},{"time":1768532400000,"value":2114.525,"open":2133.969,"high":2153.412,"low":2061.054,"volume":62163},{"time":1768791600000,"value":2080.498,"open":2104.803,"high":2109.664,"low":2017.305,"volume":84486},{"time":1768878000000,"value":2075.637,"open":2075.637,"high":2109.664,"low":1993,"volume":50392},{"time":1768964400000,"value":2124.247,"open":2129.108,"high":2133.969,"low":1993,"volume":38230},{"time":1769050800000,"value":2129.108,"open":2095.081,"high":2138.829,"low":2095.081,"volume":55824},{"time":1769137200000,"value":2177.717,"open":2138.829,"high":2182.578,"low":2114.525,"volume":46285},{"time":1769396400000,"value":2221.466,"open":2182.578,"high":2226.327,"low":2153.412,"volume":35835},{"time":1769482800000,"value":2255.493,"open":2221.466,"high":2270.076,"low":2197.161,"volume":53720},{"time":1769569200000,"value":2255.493,"open":2255.493,"high":2289.52,"low":2221.466,"volume":50783},{"time":1769655600000,"value":2250.632,"open":2255.493,"high":2274.937,"low":2197.161,"volume":16008},{"time":1769742000000,"value":2255.493,"open":2236.049,"high":2294.381,"low":2167.995,"volume":41243},{"time":1770001200000,"value":2236.049,"open":2274.937,"high":2274.937,"low":2211.744,"volume":30044},{"time":1770087600000,"value":2206.883,"open":2226.327,"high":2279.798,"low":2158.273,"volume":64982},{"time":1770174000000,"value":2192.3,"open":2231.188,"high":2245.771,"low":2138.829,"volume":54374},{"time":1770260400000,"value":2138.829,"open":2192.3,"high":2192.3,"low":2070.776,"volume":51020},{"time":1770346800000,"value":2197.161,"open":2153.412,"high":2250.632,"low":2143.69,"volume":47835},{"time":1770606000000,"value":2182.578,"open":2202.022,"high":2231.188,"low":2167.995,"volume":28203},{"time":1770692400000,"value":2158.273,"open":2182.578,"high":2182.578,"low":2095.081,"volume":32542},{"time":1770778800000,"value":2109.664,"open":2133.969,"high":2163.134,"low":2090.22,"volume":73537},{"time":1770865200000,"value":2041.61,"open":2109.664,"high":2158.273,"low":1997.861,"volume":45263},{"time":1770951600000,"value":2002.722,"open":2099.942,"high":2099.942,"low":1983.278,"volume":53427},{"time":1771383600000,"value":1900.642,"open":2017.305,"high":2027.027,"low":1866.615,"volume":48832},{"time":1771470000000,"value":1905.503,"open":1866.615,"high":1949.251,"low":1822.866,"volume":36762},{"time":1771556400000,"value":1900.642,"open":1890.92,"high":1915.225,"low":1847.171,"volume":57517},{"time":1771815600000,"value":1856.893,"open":1861.754,"high":1915.225,"low":1842.31,"volume":75051},{"time":1771902000000,"value":1793.7,"open":1861.754,"high":1861.754,"low":1720.786,"volume":63684},{"time":1771988400000,"value":1769.395,"open":1769.395,"high":1788.839,"low":1715.925,"volume":55146},{"time":1772074800000,"value":1725.647,"open":1798.561,"high":1798.561,"low":1677.037,"volume":43977},{"time":1772161200000,"value":1696.481,"open":1711.064,"high":1822.866,"low":1652.732,"volume":55200},{"time":1772420400000,"value":1720.786,"open":1686.759,"high":1725.647,"low":1643.01,"volume":33107},{"time":1772506800000,"value":1701.342,"open":1696.481,"high":1711.064,"low":1613.844,"volume":39140},{"time":1772593200000,"value":1677.037,"open":1706.203,"high":1715.925,"low":1633.288,"volume":38902},{"time":1772679600000,"value":1725.647,"open":1706.203,"high":1822.866,"low":1647.871,"volume":32780},{"time":1772766000000,"value":1827.727,"open":1793.7,"high":1842.31,"low":1735.368,"volume":78010},{"time":1773025200000,"value":1871.476,"open":1793.7,"high":1881.198,"low":1715.925,"volume":26824},{"time":1773111600000,"value":1847.171,"open":1866.615,"high":1876.337,"low":1798.561,"volume":52749},{"time":1773198000000,"value":1847.171,"open":1822.866,"high":1944.39,"low":1798.561,"volume":14140},{"time":1773284400000,"value":1861.754,"open":1866.615,"high":1886.059,"low":1808.283,"volume":34141},{"time":1773370800000,"value":1803.422,"open":1832.588,"high":1886.059,"low":1740.229,"volume":33715},{"time":1773630000000,"value":1783.978,"open":1779.117,"high":1827.727,"low":1711.064,"volume":40594},{"time":1773716400000,"value":1803.422,"open":1788.839,"high":1813.144,"low":1764.534,"volume":27095},{"time":1773802800000,"value":1735.368,"open":1769.395,"high":1832.588,"low":1691.62,"volume":35852},{"time":1773889200000,"value":1735.368,"open":1759.673,"high":1793.7,"low":1643.01,"volume":56616},{"time":1773975600000,"value":1711.064,"open":1730.507,"high":1749.951,"low":1628.427,"volume":77767},{"time":1774234800000,"value":1759.673,"open":1715.925,"high":1788.839,"low":1715.925,"volume":12446},{"time":1774407600000,"value":1740.229,"open":1783.978,"high":1783.978,"low":1711.064,"volume":40955},{"time":1774494000000,"value":1725.647,"open":1740.229,"high":1745.09,"low":1681.898,"volume":74243},{"time":1774580400000,"value":1686.759,"open":1720.786,"high":1730.507,"low":1652.732,"volume":68433},{"time":1774839600000,"value":1677.037,"open":1686.759,"high":1715.925,"low":1662.454,"volume":77546},{"time":1774926000000,"value":1696.481,"open":1672.176,"high":1725.647,"low":1643.01,"volume":103431},{"time":1775012400000,"value":1730.507,"open":1730.507,"high":1749.951,"low":1677.037,"volume":40138},{"time":1775444400000,"value":1759.673,"open":1740.229,"high":1783.978,"low":1701.342,"volume":44453},{"time":1775530800000,"value":1745.09,"open":1779.117,"high":1783.978,"low":1677.037,"volume":46645},{"time":1775617200000,"value":1759.673,"open":1754.812,"high":1769.395,"low":1686.759,"volume":32965},{"time":1775703600000,"value":1793.7,"open":1740.229,"high":1798.561,"low":1715.925,"volume":34818},{"time":1775790000000,"value":1783.978,"open":1827.727,"high":1847.171,"low":1759.673,"volume":46874},{"time":1776049200000,"value":1813.144,"open":1813.144,"high":1832.588,"low":1764.534,"volume":32645},{"time":1776135600000,"value":1798.561,"open":1822.866,"high":1827.727,"low":1749.951,"volume":74716},{"time":1776222000000,"value":1813.144,"open":1813.144,"high":1832.588,"low":1764.534,"volume":41921},{"time":1776308400000,"value":1798.561,"open":1793.7,"high":1827.727,"low":1730.507,"volume":61920},{"time":1776394800000,"value":1813.144,"open":1798.561,"high":1827.727,"low":1740.229,"volume":60453},{"time":1776654000000,"value":1827.727,"open":1827.727,"high":1837.449,"low":1779.117,"volume":38226},{"time":1776740400000,"value":1798.561,"open":1827.727,"high":1827.727,"low":1754.812,"volume":62707},{"time":1776826800000,"value":1793.7,"open":1803.422,"high":1818.005,"low":1764.534,"volume":62839},{"time":1776913200000,"value":1788.839,"open":1788.839,"high":1798.561,"low":1749.951,"volume":78200},{"time":1776999600000,"value":1793.7,"open":1779.117,"high":1803.422,"low":1759.673,"volume":37627},{"time":1777258800000,"value":1803.422,"open":1793.7,"high":1813.144,"low":1749.951,"volume":65305},{"time":1777345200000,"value":1818.005,"open":1813.144,"high":1818.005,"low":1769.395,"volume":36030},{"time":1777431600000,"value":1842.31,"open":1788.839,"high":1861.754,"low":1769.395,"volume":96108},{"time":1777518000000,"value":1837.449,"open":1837.449,"high":1915.225,"low":1779.117,"volume":58738},{"time":1777863600000,"value":1774.256,"open":1798.561,"high":1852.032,"low":1749.951,"volume":70760},{"time":1777950000000,"value":1735.368,"open":1769.395,"high":1793.7,"low":1706.203,"volume":61416},{"time":1778036400000,"value":1769.395,"open":1783.978,"high":1793.7,"low":1701.342,"volume":67326},{"time":1778122800000,"value":1765,"open":1790,"high":1840,"low":1705,"volume":93689},{"time":1778209200000,"value":1800,"open":1815,"high":1815,"low":1755,"volume":40268},{"time":1778468400000,"value":1740,"open":1820,"high":1820,"low":1705,"volume":46758},{"time":1778554800000,"value":1725,"open":1740,"high":1745,"low":1685,"volume":40472},{"time":1778641200000,"value":1680,"open":1705,"high":1720,"low":1665,"volume":44045},{"time":1778727600000,"value":1740,"open":1690,"high":1780,"low":1690,"volume":60901},{"time":1778814000000,"value":1750,"open":1740,"high":1765,"low":1685,"volume":63915},{"time":1779073200000,"value":1755,"open":1825,"high":1825,"low":1710,"volume":40427},{"time":1779159600000,"value":1760,"open":1795,"high":1795,"low":1710,"volume":41439},{"time":1779246000000,"value":1755,"open":1740,"high":1775,"low":1720,"volume":49197},{"time":1779332400000,"value":1790,"open":1810,"high":1810,"low":1725,"volume":44849},{"time":1779418800000,"value":1800,"open":1820,"high":1890,"low":1750,"volume":77669},{"time":1779764400000,"value":1810,"open":1820,"high":1850,"low":1750,"volume":39890},{"time":1779850800000,"value":1820,"open":1815,"high":1850,"low":1760,"volume":58745},{"time":1779937200000,"value":1810,"open":1800,"high":1870,"low":1790,"volume":54910},{"time":1780023600000,"value":1830,"open":1840,"high":1850,"low":1810,"volume":40636},{"time":1780282800000,"value":1840,"open":1810,"high":1870,"low":1805,"volume":34601},{"time":1780369200000,"value":1790,"open":1815,"high":1870,"low":1735,"volume":48594},{"time":1780455600000,"value":1780,"open":1795,"high":1830,"low":1740,"volume":24351},{"time":1780542000000,"value":1780,"open":1780,"high":1800,"low":1765,"volume":6122},{"time":1780628400000,"value":1715,"open":1790,"high":1805,"low":1690,"volume":17391},{"time":1780887600000,"value":1760,"open":1745,"high":1770,"low":1715,"volume":71914},{"time":1780974000000,"value":1795,"open":1750,"high":1815,"low":1730,"volume":35366},{"time":1781060400000,"value":1830,"open":1830,"high":1840,"low":1775,"volume":125163},{"time":1781146800000,"value":1910,"open":1865,"high":1930,"low":1850,"volume":40362},{"time":1781233200000,"value":1915,"open":1900,"high":1950,"low":1870,"volume":15264},{"time":1781578800000,"value":1925,"open":1930,"high":1935,"low":1870,"volume":15753},{"time":1781665200000,"value":1965,"open":1950,"high":1965,"low":1890,"volume":19603},{"time":1781751600000,"value":2085,"open":1930,"high":2095,"low":1900,"volume":26034},{"time":1781838000000,"value":2090,"open":2050,"high":2120,"low":1980,"volume":15841},{"time":1782097200000,"value":2065,"open":2150,"high":2150,"low":2000,"volume":10398},{"time":1782183600000,"value":2040,"open":2085,"high":2085,"low":1980,"volume":35645},{"time":1782270000000,"value":1990,"open":2035,"high":2035,"low":1950,"volume":24061},{"time":1782356400000,"value":2085,"open":1970,"high":2100,"low":1970,"volume":43718},{"time":1782442800000,"value":2140,"open":2095,"high":2150,"low":2045,"volume":15645},{"time":1782702000000,"value":2160,"open":2115,"high":2200,"low":2110,"volume":127224},{"time":1782788400000,"value":2180,"open":2180,"high":2240,"low":2140,"volume":38428},{"time":1782874800000,"value":2180,"open":2160,"high":2230,"low":2160,"volume":48054},{"time":1782961200000,"value":2215,"open":2155,"high":2245,"low":2155,"volume":71746},{"time":1783047600000,"value":2235,"open":2255,"high":2260,"low":2205,"volume":12820},{"time":1783306800000,"value":2205,"open":2200,"high":2265,"low":2185,"volume":46843},{"time":1783393200000,"value":2175,"open":2230,"high":2230,"low":2170,"volume":9147},{"time":1783479600000,"value":2120,"open":2200,"high":2205,"low":2105,"volume":21412},{"time":1783652400000,"value":2095,"open":2110,"high":2190,"low":2095,"volume":1120},{"time":1783911600000,"value":2045,"open":2120,"high":2185,"low":2030,"volume":15476},{"time":1783998000000,"value":2060,"open":2085,"high":2090,"low":2000,"volume":12995},{"time":1784084400000,"value":2035,"open":2035,"high":2130,"low":2005,"volume":5472},{"time":1784170800000,"value":2085,"open":2035,"high":2200,"low":2035,"volume":18240},{"time":1784257200000,"value":2075,"open":2050,"high":2135,"low":2050,"volume":2113},{"time":1784516400000,"value":2110,"open":2075,"high":2125,"low":2055,"volume":4316},{"time":1784602800000,"value":2110,"open":2140,"high":2145,"low":2065,"volume":3434},{"time":1784689200000,"value":2070,"open":2085,"high":2145,"low":2055,"volume":7107},{"time":1784775600000,"value":1995,"open":2070,"high":2085,"low":1980,"volume":9949},{"time":1784862000000,"value":1980,"open":2000,"high":2020,"low":1945,"volume":3105},{"time":1785121200000,"value":1975,"open":2070,"high":2070,"low":1950,"volume":4639},{"time":1785207600000,"value":1950,"open":2000,"high":2000,"low":1910,"volume":4883},{"time":1785294000000,"value":1880,"open":1990,"high":1990,"low":1880,"volume":4671},{"time":1785380400000,"value":1845,"open":1850,"high":1895,"low":1835,"volume":30430},{"time":1785466800000,"value":1845,"open":1870,"high":1870,"low":1830,"volume":9270},{"time":1785726000000,"value":1895,"open":1850,"high":1910,"low":1830,"volume":24166},{"time":1785812400000,"value":1880,"open":1930,"high":1950,"low":1875,"volume":13449},{"time":1785898800000,"value":1870,"open":1875,"high":1900,"low":1845,"volume":4404},{"time":1785985200000,"value":1840,"open":1910,"high":1910,"low":1830,"volume":2377},{"time":1786071600000,"value":1835,"open":1850,"high":1915,"low":1820,"volume":5472},{"time":1786330800000,"value":1885,"open":1835,"high":1925,"low":1750,"volume":10398},{"time":1786417200000,"value":1890,"open":1915,"high":1915,"low":1830,"volume":8870},{"time":1786503600000,"value":1860,"open":1910,"high":1910,"low":1830,"volume":4287},{"time":1786590000000,"value":1875,"open":1900,"high":1900,"low":1785,"volume":8788},{"time":1786676400000,"value":1880,"open":1840,"high":1890,"low":1820,"volume":10797},{"time":1787022000000,"value":1850,"open":1900,"high":1905,"low":1845,"volume":1700},{"time":1787108400000,"value":1810,"open":1870,"high":1870,"low":1805,"volume":2842},{"time":1787194800000,"value":1790,"open":1805,"high":1855,"low":1775,"volume":9107},{"time":1787281200000,"value":1790,"open":1800,"high":1835,"low":1745,"volume":11904},{"time":1787540400000,"value":1765,"open":1805,"high":1805,"low":1740,"volume":31422},{"time":1787626800000,"value":1750,"open":1750,"high":1775,"low":1730,"volume":11314},{"time":1787713200000,"value":1775,"open":1785,"high":1790,"low":1760,"volume":9868},{"time":1787799600000,"value":1755,"open":1795,"high":1795,"low":1745,"volume":3165},{"time":1787886000000,"value":1755,"open":1775,"high":1775,"low":1745,"volume":4423},{"time":1788145200000,"value":1750,"open":1730,"high":1770,"low":1730,"volume":5214},{"time":1788231600000,"value":1745,"open":1720,"high":1800,"low":1720,"volume":3398},{"time":1788318000000,"value":1755,"open":1720,"high":1790,"low":1715,"volume":7334},{"time":1788404400000,"value":1755,"open":1730,"high":1800,"low":1730,"volume":13075},{"time":1788490800000,"value":1810,"open":1790,"high":1855,"low":1775,"volume":1751},{"time":1788750000000,"value":1795,"open":1810,"high":1840,"low":1770,"volume":12552},{"time":1788836400000,"value":1785,"open":1760,"high":1795,"low":1760,"volume":2168},{"time":1788922800000,"value":1790,"open":1765,"high":1795,"low":1765,"volume":5617},{"time":1789009200000,"value":1795,"open":1795,"high":1830,"low":1780,"volume":20363},{"time":1789095600000,"value":1830,"open":1760,"high":1885,"low":1760,"volume":12787},{"time":1789354800000,"value":1845,"open":1860,"high":1860,"low":1815,"volume":14183},{"time":1789441200000,"value":1825,"open":1850,"high":1850,"low":1810,"volume":8214},{"time":1789527600000,"value":1850,"open":1825,"high":1930,"low":1820,"volume":8450},{"time":1789614000000,"value":1885,"open":1840,"high":1900,"low":1815,"volume":8806},{"time":1789700400000,"value":1870,"open":1930,"high":1930,"low":1805,"volume":6906},{"time":1789959600000,"value":1875,"open":1870,"high":1905,"low":1840,"volume":2856},{"time":1790046000000,"value":1870,"open":1875,"high":1885,"low":1805,"volume":3373},{"time":1790132400000,"value":1835,"open":1910,"high":1910,"low":1830,"volume":7511},{"time":1790218800000,"value":1855,"open":1835,"high":1890,"low":1800,"volume":5933},{"time":1790305200000,"value":1785,"open":1860,"high":1860,"low":1770,"volume":3680},{"time":1790564400000,"value":1675,"open":1785,"high":1785,"low":1655,"volume":9762},{"time":1790650800000,"value":1625,"open":1720,"high":1720,"low":1605,"volume":7734},{"time":1790737200000,"value":1660,"open":1625,"high":1670,"low":1625,"volume":1939},{"time":1790823600000,"value":1665,"open":1660,"high":1675,"low":1635,"volume":2115},{"time":1790910000000,"value":1645,"open":1665,"high":1680,"low":1640,"volume":6197}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1680,"low":1640,"open":1665,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CTIO-daily.json","registryStatus":"latest"}