{"ticker":"ECOG","name":"Ecogas Inversiones","sector":"Energía","description":"Grupo con inversiones en distribución de gas natural en las regiones de Cuyo y Centro.","domain":null,"logo":"/assets/logos/ECOG.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2429,"previousClose":2420,"change":0.37190082644629197,"changeAmount":9,"volume":97071,"volumeUnit":"shares","history":[{"time":1737428400000,"value":2514.28,"open":2430.159,"high":2531.105,"low":2422.682,"volume":45486},{"time":1737514800000,"value":2704.954,"open":2572.23,"high":2727.387,"low":2527.366,"volume":56801},{"time":1737601200000,"value":2729.256,"open":2727.387,"high":2751.688,"low":2660.09,"volume":29651},{"time":1737687600000,"value":2701.216,"open":2714.301,"high":2775.99,"low":2635.788,"volume":14202},{"time":1737946800000,"value":2525.496,"open":2691.869,"high":2691.869,"low":2467.547,"volume":8836},{"time":1738033200000,"value":2467.547,"open":2564.753,"high":2594.663,"low":2433.898,"volume":8269},{"time":1738119600000,"value":2475.024,"open":2482.501,"high":2504.934,"low":2411.466,"volume":13687},{"time":1738206000000,"value":2467.547,"open":2504.934,"high":2555.406,"low":2454.461,"volume":5867},{"time":1738292400000,"value":2403.989,"open":2497.456,"high":2512.411,"low":2400.25,"volume":4722},{"time":1738551600000,"value":2364.732,"open":2374.079,"high":2383.426,"low":2317.998,"volume":9352},{"time":1738638000000,"value":2368.471,"open":2430.159,"high":2430.159,"low":2334.822,"volume":2208},{"time":1738724400000,"value":2316.129,"open":2336.692,"high":2424.551,"low":2276.872,"volume":5678},{"time":1738810800000,"value":2295.566,"open":2392.772,"high":2392.772,"low":2282.481,"volume":4071},{"time":1738897200000,"value":2200.229,"open":2303.043,"high":2303.043,"low":2147.887,"volume":13160},{"time":1739156400000,"value":2159.103,"open":2235.747,"high":2243.224,"low":2138.54,"volume":10272},{"time":1739242800000,"value":2086.198,"open":2157.234,"high":2205.837,"low":2063.766,"volume":12321},{"time":1739329200000,"value":2194.621,"open":2071.244,"high":2232.008,"low":2026.379,"volume":15517},{"time":1739415600000,"value":2319.868,"open":2233.877,"high":2362.863,"low":2192.752,"volume":21693},{"time":1739502000000,"value":2385.295,"open":2430.159,"high":2430.159,"low":2317.998,"volume":12355},{"time":1739761200000,"value":2205.837,"open":2276.872,"high":2327.345,"low":2190.882,"volume":14203},{"time":1739847600000,"value":2381.556,"open":2222.661,"high":2430.159,"low":2222.661,"volume":20443},{"time":1739934000000,"value":2403.989,"open":2407.727,"high":2437.637,"low":2389.034,"volume":9860},{"time":1740020400000,"value":2415.205,"open":2415.205,"high":2445.114,"low":2392.772,"volume":12913},{"time":1740106800000,"value":2346.039,"open":2437.637,"high":2519.888,"low":2282.481,"volume":7967},{"time":1740366000000,"value":2332.953,"open":2392.772,"high":2445.114,"low":2284.35,"volume":9919},{"time":1740452400000,"value":2241.355,"open":2392.772,"high":2392.772,"low":2160.973,"volume":16136},{"time":1740538800000,"value":2175.927,"open":2241.355,"high":2310.521,"low":2168.45,"volume":5226},{"time":1740625200000,"value":2242.66,"open":2262.094,"high":2345.659,"low":2147.435,"volume":6362},{"time":1740711600000,"value":2182.416,"open":2242.66,"high":2269.868,"low":2139.661,"volume":7555},{"time":1741143600000,"value":2310.679,"open":2114.397,"high":2322.339,"low":2114.397,"volume":6253},{"time":1741230000000,"value":2232.943,"open":2339.829,"high":2339.829,"low":2215.453,"volume":4986},{"time":1741316400000,"value":2227.113,"open":2223.227,"high":2295.132,"low":2098.85,"volume":9423},{"time":1741575600000,"value":2094.963,"open":2234.887,"high":2234.887,"low":1997.794,"volume":7952},{"time":1741662000000,"value":2069.7,"open":2106.624,"high":2166.868,"low":2056.096,"volume":3739},{"time":1741748400000,"value":2126.058,"open":2098.85,"high":2174.642,"low":2067.756,"volume":16327},{"time":1741834800000,"value":2075.53,"open":2122.171,"high":2129.944,"low":2059.983,"volume":5202},{"time":1741921200000,"value":2093.02,"open":2106.624,"high":2153.265,"low":2077.473,"volume":5755},{"time":1742180400000,"value":2067.756,"open":2153.265,"high":2153.265,"low":2036.662,"volume":6062},{"time":1742266800000,"value":1978.361,"open":2083.303,"high":2083.303,"low":1953.097,"volume":8897},{"time":1742353200000,"value":2013.341,"open":2021.115,"high":2036.662,"low":1976.417,"volume":6768},{"time":1742439600000,"value":2036.662,"open":2098.85,"high":2137.718,"low":2028.889,"volume":4509},{"time":1742526000000,"value":2139.661,"open":2059.983,"high":2157.152,"low":2001.681,"volume":6439},{"time":1742871600000,"value":2184.359,"open":2153.265,"high":2215.453,"low":2098.85,"volume":13152},{"time":1742958000000,"value":2110.51,"open":2180.472,"high":2231,"low":2098.85,"volume":5587},{"time":1743044400000,"value":2137.718,"open":2168.812,"high":2221.283,"low":2069.7,"volume":20503},{"time":1743130800000,"value":2077.473,"open":2129.944,"high":2129.944,"low":2067.756,"volume":2323},{"time":1743390000000,"value":2058.039,"open":2059.983,"high":2135.774,"low":1974.474,"volume":5121},{"time":1743476400000,"value":2079.416,"open":2129.944,"high":2129.944,"low":2048.322,"volume":6253},{"time":1743649200000,"value":2013.341,"open":2056.096,"high":2056.096,"low":1962.814,"volume":3814},{"time":1743735600000,"value":1848.154,"open":1943.38,"high":1943.38,"low":1749.042,"volume":7549},{"time":1743994800000,"value":1764.589,"open":1768.476,"high":1850.098,"low":1717.948,"volume":8060},{"time":1744081200000,"value":1574.138,"open":1850.098,"high":1873.418,"low":1560.534,"volume":22161},{"time":1744167600000,"value":1653.816,"open":1558.591,"high":1686.854,"low":1422.554,"volume":42233},{"time":1744254000000,"value":1560.534,"open":1657.703,"high":1657.703,"low":1543.044,"volume":10689},{"time":1744340400000,"value":1634.382,"open":1581.911,"high":1682.967,"low":1581.911,"volume":16555},{"time":1744599600000,"value":1892.852,"open":1793.74,"high":1912.286,"low":1694.627,"volume":13957},{"time":1744686000000,"value":1922.003,"open":1908.399,"high":1962.814,"low":1834.551,"volume":9422},{"time":1744772400000,"value":1768.476,"open":1900.625,"high":1900.625,"low":1749.042,"volume":6374},{"time":1745204400000,"value":1806.775,"open":1895.363,"high":1895.363,"low":1724.368,"volume":17038},{"time":1745290800000,"value":1885.062,"open":1854.159,"high":1940.687,"low":1854.159,"volume":5116},{"time":1745377200000,"value":2014.853,"open":1864.46,"high":2031.334,"low":1864.46,"volume":15363},{"time":1745463600000,"value":1948.927,"open":2027.214,"high":2142.584,"low":1903.603,"volume":5247},{"time":1745550000000,"value":1926.265,"open":1938.627,"high":1977.77,"low":1874.761,"volume":5138},{"time":1745809200000,"value":1893.303,"open":1897.423,"high":1977.77,"low":1854.159,"volume":3189},{"time":1745895600000,"value":1922.145,"open":1895.363,"high":1932.446,"low":1839.738,"volume":2577},{"time":1745982000000,"value":1880.942,"open":1936.566,"high":1936.566,"low":1841.798,"volume":3428},{"time":1746414000000,"value":1815.016,"open":1926.265,"high":1926.265,"low":1804.715,"volume":3778},{"time":1746500400000,"value":1895.363,"open":1895.363,"high":1895.363,"low":1825.317,"volume":3968},{"time":1746586800000,"value":1920.085,"open":1967.469,"high":2008.673,"low":1880.942,"volume":5168},{"time":1746673200000,"value":1926.265,"open":1961.288,"high":1977.77,"low":1872.701,"volume":4723},{"time":1746759600000,"value":2035.455,"open":1973.65,"high":2058.117,"low":1860.34,"volume":20184},{"time":1747018800000,"value":2286.796,"open":2062.237,"high":2299.157,"low":2062.237,"volume":39406},{"time":1747105200000,"value":2336.241,"open":2266.195,"high":2389.805,"low":2239.412,"volume":12296},{"time":1747191600000,"value":2303.278,"open":2328,"high":2387.745,"low":2257.954,"volume":8258},{"time":1747278000000,"value":2387.745,"open":2307.398,"high":2466.032,"low":2167.306,"volume":36382},{"time":1747364400000,"value":2447.49,"open":2472.212,"high":2472.212,"low":2358.903,"volume":13813},{"time":1747623600000,"value":2513.416,"open":2492.814,"high":2657.628,"low":2482.513,"volume":15464},{"time":1747710000000,"value":2472.212,"open":2453.671,"high":2569.041,"low":2402.166,"volume":17082},{"time":1747796400000,"value":2424.828,"open":2480.453,"high":2542.258,"low":2398.046,"volume":16157},{"time":1747882800000,"value":2387.745,"open":2424.828,"high":2470.152,"low":2348.602,"volume":3743},{"time":1747969200000,"value":2352.722,"open":2395.986,"high":2416.588,"low":2315.639,"volume":2965},{"time":1748228400000,"value":2387.745,"open":2348.602,"high":2428.949,"low":2311.519,"volume":3394},{"time":1748314800000,"value":2389.805,"open":2377.444,"high":2461.911,"low":2360.963,"volume":7330},{"time":1748401200000,"value":2379.504,"open":2381.565,"high":2389.805,"low":2328,"volume":11095},{"time":1748487600000,"value":2371.264,"open":2393.926,"high":2398.046,"low":2350.662,"volume":5135},{"time":1748574000000,"value":2354.782,"open":2373.324,"high":2377.444,"low":2270.315,"volume":5785},{"time":1748833200000,"value":2354.782,"open":2307.398,"high":2369.203,"low":2237.352,"volume":7368},{"time":1748919600000,"value":2369.203,"open":2367.143,"high":2463.972,"low":2284.736,"volume":7486},{"time":1749006000000,"value":2348.602,"open":2457.791,"high":2457.791,"low":2311.519,"volume":4732},{"time":1749092400000,"value":2292.977,"open":2317.699,"high":2389.805,"low":2299.157,"volume":4365},{"time":1749178800000,"value":2369.203,"open":2313.579,"high":2387.745,"low":2290.917,"volume":4693},{"time":1749438000000,"value":2346.542,"open":2449.55,"high":2449.55,"low":2299.157,"volume":8650},{"time":1749524400000,"value":2391.865,"open":2418.648,"high":2420.708,"low":2348.602,"volume":9680},{"time":1749610800000,"value":2297.097,"open":2400.106,"high":2400.106,"low":2274.435,"volume":14019},{"time":1749697200000,"value":2262.074,"open":2290.917,"high":2381.565,"low":2235.292,"volume":5260},{"time":1749783600000,"value":2157.005,"open":2315.639,"high":2315.639,"low":2134.343,"volume":7883},{"time":1750129200000,"value":2134.343,"open":2142.584,"high":2185.848,"low":2060.177,"volume":8540},{"time":1750215600000,"value":2099.32,"open":2142.584,"high":2181.727,"low":2095.2,"volume":6586},{"time":1750302000000,"value":2072.538,"open":2105.501,"high":2105.501,"low":2064.297,"volume":3578},{"time":1750647600000,"value":2002.492,"open":2060.177,"high":2060.177,"low":1936.566,"volume":10168},{"time":1750734000000,"value":2136.403,"open":2060.177,"high":2167.306,"low":2002.492,"volume":4932},{"time":1750820400000,"value":2148.765,"open":2152.885,"high":2204.389,"low":2041.635,"volume":4857},{"time":1750906800000,"value":2142.584,"open":2167.306,"high":2237.352,"low":2128.163,"volume":2164},{"time":1750993200000,"value":2138.464,"open":2117.862,"high":2183.788,"low":2086.959,"volume":2209},{"time":1751252400000,"value":2062.237,"open":2142.584,"high":2192.028,"low":1981.89,"volume":9455},{"time":1751338800000,"value":2035.455,"open":2064.297,"high":2115.802,"low":1981.89,"volume":8953},{"time":1751425200000,"value":2053.996,"open":1992.191,"high":2080.779,"low":1992.191,"volume":4729},{"time":1751511600000,"value":2101.38,"open":2111.681,"high":2152.885,"low":2062.237,"volume":3419},{"time":1751598000000,"value":2134.343,"open":2146.704,"high":2148.765,"low":2076.658,"volume":1736},{"time":1751857200000,"value":2056.057,"open":2154.945,"high":2175.547,"low":2043.696,"volume":6773},{"time":1751943600000,"value":2154.945,"open":2058.117,"high":2159.065,"low":2058.117,"volume":6339},{"time":1752116400000,"value":2144.644,"open":2150.825,"high":2150.825,"low":2089.019,"volume":3712},{"time":1752202800000,"value":2064.297,"open":2169.366,"high":2169.366,"low":2060.177,"volume":3470},{"time":1752462000000,"value":2089.019,"open":2080.779,"high":2132.283,"low":2039.575,"volume":2921},{"time":1752548400000,"value":2095.2,"open":2117.862,"high":2117.862,"low":2070.478,"volume":2314},{"time":1752634800000,"value":2051.936,"open":2093.14,"high":2113.742,"low":2029.274,"volume":2415},{"time":1752721200000,"value":2082.839,"open":2091.08,"high":2097.26,"low":2058.117,"volume":6925},{"time":1752807600000,"value":2086.959,"open":2101.38,"high":2126.103,"low":2070.478,"volume":7169},{"time":1753066800000,"value":2047.816,"open":2101.38,"high":2121.982,"low":2035.455,"volume":6094},{"time":1753153200000,"value":1965.409,"open":2093.14,"high":2093.14,"low":1911.844,"volume":11018},{"time":1753239600000,"value":2000.432,"open":2004.552,"high":2008.673,"low":1957.168,"volume":16538},{"time":1753326000000,"value":2004.552,"open":2016.913,"high":2018.973,"low":1948.927,"volume":7545},{"time":1753412400000,"value":2084.899,"open":2068.418,"high":2109.621,"low":1998.372,"volume":8330},{"time":1753671600000,"value":2161.126,"open":2035.455,"high":2171.426,"low":2035.455,"volume":9738},{"time":1753758000000,"value":2255.894,"open":2082.839,"high":2288.857,"low":2082.839,"volume":20624},{"time":1753844400000,"value":2282.676,"open":2338.301,"high":2338.301,"low":2224.991,"volume":14834},{"time":1753930800000,"value":2216.75,"open":2218.811,"high":2305.338,"low":2200.269,"volume":19043},{"time":1754017200000,"value":2159.065,"open":2214.69,"high":2214.69,"low":2142.584,"volume":9800},{"time":1754276400000,"value":2208.51,"open":2144.644,"high":2260.014,"low":2134.343,"volume":4714},{"time":1754362800000,"value":2231.172,"open":2183.788,"high":2288.857,"low":2159.065,"volume":7621},{"time":1754449200000,"value":2280.616,"open":2264.134,"high":2305.338,"low":2253.834,"volume":25526},{"time":1754535600000,"value":2206.45,"open":2297.097,"high":2297.097,"low":2142.584,"volume":7105},{"time":1754622000000,"value":2148.765,"open":2138.464,"high":2266.195,"low":2134.343,"volume":8901},{"time":1754881200000,"value":2128.163,"open":2142.584,"high":2224.991,"low":2089.019,"volume":5714},{"time":1754967600000,"value":2117.862,"open":2097.26,"high":2189.968,"low":2084.899,"volume":8568},{"time":1755054000000,"value":2089.019,"open":2103.441,"high":2142.584,"low":2041.635,"volume":5638},{"time":1755140400000,"value":2021.034,"open":2121.982,"high":2121.982,"low":1977.77,"volume":6110},{"time":1755486000000,"value":2062.237,"open":2037.515,"high":2126.103,"low":1899.483,"volume":14688},{"time":1755572400000,"value":2039.575,"open":2142.584,"high":2159.065,"low":2010.733,"volume":156013},{"time":1755658800000,"value":1998.372,"open":2084.899,"high":2105.501,"low":1973.65,"volume":134747},{"time":1755745200000,"value":1969.529,"open":1973.65,"high":2056.057,"low":1940.687,"volume":53581},{"time":1755831600000,"value":1944.807,"open":1957.168,"high":2006.612,"low":1911.844,"volume":75751},{"time":1756090800000,"value":1784.113,"open":1920.085,"high":1920.085,"low":1747.03,"volume":174742},{"time":1756177200000,"value":1817.076,"open":1775.873,"high":1841.798,"low":1709.947,"volume":307066},{"time":1756263600000,"value":1738.789,"open":1854.159,"high":1854.159,"low":1705.827,"volume":116685},{"time":1756350000000,"value":1775.873,"open":1779.993,"high":1812.956,"low":1747.03,"volume":178989},{"time":1756436400000,"value":1763.511,"open":1854.159,"high":1854.159,"low":1705.827,"volume":78090},{"time":1756695600000,"value":1709.947,"open":1833.557,"high":1878.881,"low":1681.104,"volume":66149},{"time":1756782000000,"value":1672.864,"open":1788.234,"high":1788.234,"low":1627.54,"volume":151907},{"time":1756868400000,"value":1619.299,"open":1714.067,"high":1718.188,"low":1611.058,"volume":100596},{"time":1756954800000,"value":1623.419,"open":1615.179,"high":1664.623,"low":1615.179,"volume":179121},{"time":1757041200000,"value":1676.984,"open":1623.419,"high":1722.308,"low":1602.818,"volume":292040},{"time":1757300400000,"value":1462.726,"open":1565.734,"high":1565.734,"low":1334.995,"volume":218768},{"time":1757386800000,"value":1413.281,"open":1520.411,"high":1520.411,"low":1367.957,"volume":182553},{"time":1757473200000,"value":1516.29,"open":1446.244,"high":1536.892,"low":1417.402,"volume":188703},{"time":1757559600000,"value":1508.05,"open":1549.253,"high":1606.938,"low":1483.327,"volume":98023},{"time":1757646000000,"value":1421.522,"open":1536.892,"high":1561.614,"low":1400.92,"volume":212793},{"time":1757905200000,"value":1433.883,"open":1405.041,"high":1458.605,"low":1363.837,"volume":230138},{"time":1757991600000,"value":1475.087,"open":1446.244,"high":1503.929,"low":1442.124,"volume":98657},{"time":1758078000000,"value":1475.087,"open":1458.605,"high":1512.17,"low":1450.365,"volume":45540},{"time":1758164400000,"value":1252.588,"open":1475.087,"high":1475.087,"low":1236.106,"volume":926373},{"time":1758250800000,"value":1252.588,"open":1289.671,"high":1302.032,"low":1141.338,"volume":356264},{"time":1758510000000,"value":1516.29,"open":1334.995,"high":1545.133,"low":1334.995,"volume":298662},{"time":1758596400000,"value":1594.577,"open":1573.975,"high":1730.549,"low":1487.448,"volume":420305},{"time":1758682800000,"value":1672.864,"open":1697.586,"high":1709.947,"low":1598.697,"volume":318009},{"time":1758769200000,"value":1541.012,"open":1689.345,"high":1689.345,"low":1512.17,"volume":80546},{"time":1758855600000,"value":1442.124,"open":1549.253,"high":1586.336,"low":1380.319,"volume":351800},{"time":1759114800000,"value":1413.281,"open":1446.244,"high":1495.688,"low":1384.439,"volume":112385},{"time":1759201200000,"value":1343.235,"open":1429.763,"high":1429.763,"low":1326.754,"volume":224773},{"time":1759287600000,"value":1318.513,"open":1318.513,"high":1355.596,"low":1293.791,"volume":153009},{"time":1759374000000,"value":1372.078,"open":1314.393,"high":1438.004,"low":1277.31,"volume":375314},{"time":1759460400000,"value":1330.874,"open":1372.078,"high":1405.041,"low":1277.31,"volume":683560},{"time":1759719600000,"value":1363.837,"open":1318.513,"high":1376.198,"low":1289.671,"volume":173457},{"time":1759806000000,"value":1322.634,"open":1363.837,"high":1392.68,"low":1318.513,"volume":286908},{"time":1759892400000,"value":1334.995,"open":1359.717,"high":1363.837,"low":1273.189,"volume":417614},{"time":1759978800000,"value":1520.411,"open":1351.476,"high":1573.975,"low":1339.115,"volume":557426},{"time":1760324400000,"value":1590.457,"open":1454.485,"high":1602.818,"low":1442.124,"volume":281662},{"time":1760410800000,"value":1466.846,"open":1606.938,"high":1652.262,"low":1343.235,"volume":397591},{"time":1760497200000,"value":1458.605,"open":1483.327,"high":1557.494,"low":1429.763,"volume":385535},{"time":1760583600000,"value":1491.568,"open":1454.485,"high":1524.531,"low":1454.485,"volume":206930},{"time":1760670000000,"value":1561.614,"open":1508.05,"high":1573.975,"low":1487.448,"volume":308245},{"time":1760929200000,"value":1553.373,"open":1565.734,"high":1606.938,"low":1524.531,"volume":157317},{"time":1761015600000,"value":1578.096,"open":1565.734,"high":1602.818,"low":1512.17,"volume":269055},{"time":1761102000000,"value":1578.096,"open":1569.855,"high":1606.938,"low":1483.327,"volume":243362},{"time":1761188400000,"value":1656.382,"open":1541.012,"high":1685.225,"low":1541.012,"volume":230090},{"time":1761274800000,"value":1672.864,"open":1639.901,"high":1705.827,"low":1623.419,"volume":195061},{"time":1761534000000,"value":2163.186,"open":2060.177,"high":2303.278,"low":2060.177,"volume":750359},{"time":1761620400000,"value":2253.834,"open":2105.501,"high":2422.768,"low":2105.501,"volume":486098},{"time":1761706800000,"value":2435.129,"open":2270.315,"high":2480.453,"low":2270.315,"volume":694236},{"time":1761793200000,"value":2496.934,"open":2459.851,"high":2538.138,"low":2340.361,"volume":408906},{"time":1761879600000,"value":2698.832,"open":2439.25,"high":2768.878,"low":2406.287,"volume":527597},{"time":1762138800000,"value":2723.554,"open":2698.832,"high":2925.451,"low":2641.147,"volume":441872},{"time":1762225200000,"value":2797.72,"open":2719.434,"high":2826.563,"low":2538.138,"volume":313032},{"time":1762311600000,"value":2793.6,"open":2797.72,"high":2871.887,"low":2740.035,"volume":415171},{"time":1762398000000,"value":2727.674,"open":2843.044,"high":2843.044,"low":2719.434,"volume":102932},{"time":1762484400000,"value":2711.193,"open":2822.442,"high":2822.442,"low":2558.74,"volume":388705},{"time":1762743600000,"value":2814.202,"open":2768.878,"high":2929.572,"low":2768.878,"volume":454462},{"time":1762830000000,"value":2826.563,"open":2814.202,"high":2880.127,"low":2702.952,"volume":558596},{"time":1762916400000,"value":3036.701,"open":2884.248,"high":3086.145,"low":2863.646,"volume":677510},{"time":1763002800000,"value":3008.188,"open":3123.888,"high":3203.987,"low":2981.488,"volume":371429},{"time":1763089200000,"value":3101.638,"open":2963.688,"high":3203.987,"low":2896.938,"volume":347738},{"time":1763348400000,"value":3088.288,"open":3101.638,"high":3203.987,"low":2990.388,"volume":197090},{"time":1763434800000,"value":3101.638,"open":3079.388,"high":3114.988,"low":2936.988,"volume":183550},{"time":1763521200000,"value":3048.238,"open":3101.638,"high":3159.487,"low":3003.738,"volume":116462},{"time":1763607600000,"value":2990.388,"open":3074.938,"high":3132.787,"low":2807.939,"volume":218153},{"time":1763694000000,"value":2954.788,"open":2985.938,"high":2994.838,"low":2856.889,"volume":37760},{"time":1764039600000,"value":2954.788,"open":2945.888,"high":3030.438,"low":2861.339,"volume":162363},{"time":1764126000000,"value":2994.838,"open":3079.388,"high":3088.288,"low":2892.488,"volume":244447},{"time":1764212400000,"value":2990.388,"open":2990.388,"high":3057.138,"low":2950.338,"volume":171810},{"time":1764298800000,"value":2963.688,"open":3025.988,"high":3052.688,"low":2945.888,"volume":158575},{"time":1764558000000,"value":3057.138,"open":2954.788,"high":3083.838,"low":2936.988,"volume":427946},{"time":1764644400000,"value":3137.237,"open":3114.988,"high":3203.987,"low":3079.388,"volume":463803},{"time":1764730800000,"value":3195.087,"open":3248.487,"high":3248.487,"low":3114.988,"volume":368075},{"time":1764817200000,"value":3097.188,"open":3203.987,"high":3257.387,"low":3052.688,"volume":587170},{"time":1764903600000,"value":3172.837,"open":3132.787,"high":3266.287,"low":3132.787,"volume":259188},{"time":1765249200000,"value":3114.988,"open":3190.637,"high":3239.587,"low":3025.988,"volume":143535},{"time":1765335600000,"value":3163.937,"open":3203.987,"high":3248.487,"low":3057.138,"volume":586073},{"time":1765422000000,"value":3114.988,"open":3159.487,"high":3186.187,"low":3114.988,"volume":375626},{"time":1765508400000,"value":3097.188,"open":3114.988,"high":3181.737,"low":3074.938,"volume":405871},{"time":1765767600000,"value":3114.988,"open":3159.487,"high":3159.487,"low":3083.838,"volume":382585},{"time":1765854000000,"value":3106.088,"open":3195.087,"high":3195.087,"low":3092.738,"volume":875059},{"time":1765940400000,"value":3106.088,"open":3150.587,"high":3150.587,"low":3034.888,"volume":376585},{"time":1766026800000,"value":3168.387,"open":3110.538,"high":3203.987,"low":3101.638,"volume":676275},{"time":1766113200000,"value":3123.888,"open":3190.637,"high":3190.637,"low":3114.988,"volume":205010},{"time":1766372400000,"value":3110.538,"open":3123.888,"high":3181.737,"low":3074.938,"volume":199594},{"time":1766458800000,"value":3066.038,"open":3110.538,"high":3123.888,"low":3043.788,"volume":258081},{"time":1766545200000,"value":3003.738,"open":3101.638,"high":3106.088,"low":2994.838,"volume":46595},{"time":1766718000000,"value":2941.438,"open":3003.738,"high":3017.088,"low":2923.638,"volume":253834},{"time":1766977200000,"value":2852.439,"open":2981.488,"high":2994.838,"low":2847.989,"volume":225134},{"time":1767063600000,"value":2830.189,"open":2803.489,"high":2896.938,"low":2776.789,"volume":92986},{"time":1767322800000,"value":2865.789,"open":2803.489,"high":2879.138,"low":2781.239,"volume":174267},{"time":1767582000000,"value":2905.838,"open":2905.838,"high":2950.338,"low":2825.739,"volume":165380},{"time":1767668400000,"value":2985.938,"open":2923.638,"high":3012.638,"low":2865.789,"volume":93792},{"time":1767754800000,"value":2865.789,"open":2994.838,"high":3008.188,"low":2856.889,"volume":101623},{"time":1767841200000,"value":2807.939,"open":2919.188,"high":2919.188,"low":2714.489,"volume":286753},{"time":1767927600000,"value":2821.289,"open":2847.989,"high":2892.488,"low":2803.489,"volume":79462},{"time":1768186800000,"value":2816.839,"open":2807.939,"high":2852.439,"low":2781.239,"volume":102532},{"time":1768273200000,"value":2807.939,"open":2816.839,"high":2839.089,"low":2745.639,"volume":267382},{"time":1768359600000,"value":2750.089,"open":2825.739,"high":2901.388,"low":2718.939,"volume":181374},{"time":1768446000000,"value":2750.089,"open":2767.889,"high":2830.189,"low":2683.339,"volume":284646},{"time":1768532400000,"value":2852.439,"open":2776.789,"high":2932.538,"low":2763.439,"volume":106224},{"time":1768791600000,"value":2888.038,"open":2861.339,"high":2905.838,"low":2816.839,"volume":94435},{"time":1768878000000,"value":2936.988,"open":2901.388,"high":2972.588,"low":2794.589,"volume":120304},{"time":1768964400000,"value":3039.338,"open":2994.838,"high":3097.188,"low":2883.588,"volume":157299},{"time":1769050800000,"value":2963.688,"open":3070.488,"high":3106.088,"low":2954.788,"volume":156022},{"time":1769137200000,"value":3030.438,"open":3048.238,"high":3061.588,"low":2874.689,"volume":172635},{"time":1769396400000,"value":3097.188,"open":3048.238,"high":3159.487,"low":3030.438,"volume":268349},{"time":1769482800000,"value":3177.287,"open":3110.538,"high":3190.637,"low":3052.688,"volume":201364},{"time":1769569200000,"value":3146.137,"open":3203.987,"high":3261.837,"low":3137.237,"volume":238138},{"time":1769655600000,"value":3066.038,"open":3159.487,"high":3217.337,"low":3017.088,"volume":161227},{"time":1769742000000,"value":3119.438,"open":3061.588,"high":3150.587,"low":2999.288,"volume":114922},{"time":1770001200000,"value":2994.838,"open":3101.638,"high":3132.787,"low":2945.888,"volume":116233},{"time":1770087600000,"value":2910.288,"open":2994.838,"high":2999.288,"low":2856.889,"volume":72045},{"time":1770174000000,"value":2745.639,"open":2936.988,"high":2985.938,"low":2714.489,"volume":93199},{"time":1770260400000,"value":2750.089,"open":2781.239,"high":2856.889,"low":2696.689,"volume":141995},{"time":1770346800000,"value":2972.588,"open":2754.539,"high":3012.638,"low":2754.539,"volume":120417},{"time":1770606000000,"value":3008.188,"open":2972.588,"high":3043.788,"low":2856.889,"volume":68344},{"time":1770692400000,"value":2941.438,"open":3039.338,"high":3039.338,"low":2896.938,"volume":266943},{"time":1770778800000,"value":2910.288,"open":2941.438,"high":2981.488,"low":2830.189,"volume":261518},{"time":1770865200000,"value":2856.889,"open":2923.638,"high":2954.788,"low":2758.989,"volume":178971},{"time":1770951600000,"value":2799.039,"open":2852.439,"high":2861.339,"low":2776.789,"volume":49211},{"time":1771383600000,"value":2692.239,"open":2799.039,"high":2812.389,"low":2683.339,"volume":83344},{"time":1771470000000,"value":2696.689,"open":2678.889,"high":2901.388,"low":2669.989,"volume":316424},{"time":1771556400000,"value":2692.239,"open":2745.639,"high":2758.989,"low":2674.439,"volume":332772},{"time":1771815600000,"value":2580.99,"open":2661.089,"high":2736.739,"low":2563.19,"volume":212519},{"time":1771902000000,"value":2580.99,"open":2554.29,"high":2629.939,"low":2514.24,"volume":282162},{"time":1771988400000,"value":2545.39,"open":2563.19,"high":2612.14,"low":2514.24,"volume":236260},{"time":1772074800000,"value":2478.64,"open":2576.54,"high":2607.69,"low":2451.94,"volume":100526},{"time":1772161200000,"value":2465.29,"open":2465.29,"high":2558.74,"low":2451.94,"volume":214158},{"time":1772420400000,"value":2469.74,"open":2491.99,"high":2540.94,"low":2407.44,"volume":96458},{"time":1772506800000,"value":2371.841,"open":2478.64,"high":2478.64,"low":2349.591,"volume":651816},{"time":1772593200000,"value":2567.64,"open":2394.09,"high":2585.44,"low":2367.391,"volume":1145145},{"time":1772679600000,"value":2425.24,"open":2567.64,"high":2696.689,"low":2407.44,"volume":548229},{"time":1772766000000,"value":2491.99,"open":2425.24,"high":2532.04,"low":2411.89,"volume":363075},{"time":1773025200000,"value":2554.29,"open":2491.99,"high":2576.54,"low":2416.34,"volume":323639},{"time":1773111600000,"value":2669.989,"open":2603.24,"high":2710.039,"low":2567.64,"volume":484030},{"time":1773198000000,"value":2723.389,"open":2736.739,"high":2799.039,"low":2692.239,"volume":295197},{"time":1773284400000,"value":2745.639,"open":2790.139,"high":2794.589,"low":2696.689,"volume":426105},{"time":1773370800000,"value":2763.439,"open":2732.289,"high":2830.189,"low":2714.489,"volume":470046},{"time":1773630000000,"value":2723.389,"open":2767.889,"high":2874.689,"low":2692.239,"volume":1063327},{"time":1773716400000,"value":2785.689,"open":2750.089,"high":2816.839,"low":2678.889,"volume":889262},{"time":1773802800000,"value":2821.289,"open":2803.489,"high":2856.889,"low":2763.439,"volume":453450},{"time":1773889200000,"value":2870.239,"open":2821.289,"high":2892.488,"low":2754.539,"volume":560508},{"time":1773975600000,"value":2701.139,"open":2892.488,"high":2932.538,"low":2692.239,"volume":893231},{"time":1774234800000,"value":2669.989,"open":2732.289,"high":2781.239,"low":2665.539,"volume":434134},{"time":1774407600000,"value":2598.79,"open":2669.989,"high":2705.589,"low":2598.79,"volume":1026529},{"time":1774494000000,"value":2543.165,"open":2598.79,"high":2625.489,"low":2536.49,"volume":444216},{"time":1774580400000,"value":2565.415,"open":2509.79,"high":2576.54,"low":2509.79,"volume":319051},{"time":1774839600000,"value":2614.365,"open":2572.09,"high":2621.04,"low":2558.74,"volume":406753},{"time":1774926000000,"value":2741.189,"open":2616.59,"high":2758.989,"low":2616.59,"volume":656958},{"time":1775012400000,"value":2727.839,"open":2741.189,"high":2772.339,"low":2683.339,"volume":509772},{"time":1775444400000,"value":2779.014,"open":2727.839,"high":2796.814,"low":2656.639,"volume":330818},{"time":1775530800000,"value":2745.639,"open":2796.814,"high":2799.039,"low":2727.839,"volume":243845},{"time":1775617200000,"value":2772.339,"open":2750.089,"high":2836.864,"low":2750.089,"volume":527391},{"time":1775703600000,"value":2807.939,"open":2772.339,"high":2847.989,"low":2714.489,"volume":208458},{"time":1775790000000,"value":2776.789,"open":2718.939,"high":2874.689,"low":2718.939,"volume":324985},{"time":1776049200000,"value":2805.714,"open":2787.914,"high":2863.564,"low":2767.889,"volume":85465},{"time":1776135600000,"value":2803.489,"open":2776.789,"high":2839.089,"low":2776.789,"volume":392486},{"time":1776222000000,"value":2794.589,"open":2803.489,"high":2825.739,"low":2763.439,"volume":102935},{"time":1776308400000,"value":2761.214,"open":2792.364,"high":2839.089,"low":2736.739,"volume":293006},{"time":1776394800000,"value":2658.864,"open":2767.889,"high":2799.039,"low":2652.189,"volume":497523},{"time":1776654000000,"value":2692.239,"open":2652.189,"high":2696.689,"low":2618.815,"volume":278670},{"time":1776740400000,"value":2661.089,"open":2710.039,"high":2710.039,"low":2636.614,"volume":204246},{"time":1776826800000,"value":2665.539,"open":2643.289,"high":2701.139,"low":2634.389,"volume":317143},{"time":1776913200000,"value":2576.54,"open":2669.989,"high":2692.239,"low":2545.39,"volume":237361},{"time":1776999600000,"value":2580.99,"open":2536.49,"high":2636.614,"low":2536.49,"volume":132867},{"time":1777258800000,"value":2605.465,"open":2656.639,"high":2656.639,"low":2587.665,"volume":78341},{"time":1777345200000,"value":2605.465,"open":2634.389,"high":2634.389,"low":2554.29,"volume":141638},{"time":1777431600000,"value":2678.889,"open":2647.739,"high":2725.614,"low":2592.115,"volume":378915},{"time":1777518000000,"value":2703.364,"open":2714.489,"high":2736.739,"low":2647.739,"volume":313990},{"time":1777863600000,"value":2705.589,"open":2701.139,"high":2750.089,"low":2625.489,"volume":288628},{"time":1777950000000,"value":2707.814,"open":2669.989,"high":2730.064,"low":2661.089,"volume":236027},{"time":1778036400000,"value":2801.264,"open":2750.089,"high":2847.989,"low":2687.789,"volume":656594},{"time":1778122800000,"value":2827.964,"open":2754.539,"high":2865.789,"low":2754.539,"volume":429498},{"time":1778209200000,"value":2796.814,"open":2816.839,"high":2856.889,"low":2767.889,"volume":174843},{"time":1778468400000,"value":2756.764,"open":2758.989,"high":2812.389,"low":2741.189,"volume":184755},{"time":1778554800000,"value":2721.164,"open":2772.339,"high":2772.339,"low":2692.239,"volume":177099},{"time":1778641200000,"value":2681.114,"open":2750.089,"high":2750.089,"low":2656.639,"volume":146210},{"time":1778727600000,"value":2676.664,"open":2727.839,"high":2736.739,"low":2625.489,"volume":134899},{"time":1778814000000,"value":2612.14,"open":2589.89,"high":2683.339,"low":2589.89,"volume":117468},{"time":1779073200000,"value":2701.139,"open":2656.639,"high":2712.264,"low":2572.09,"volume":305526},{"time":1779159600000,"value":2732.289,"open":2674.439,"high":2745.639,"low":2652.189,"volume":235344},{"time":1779246000000,"value":2723.389,"open":2794.589,"high":2794.589,"low":2678.889,"volume":82687},{"time":1779332400000,"value":2819.064,"open":2714.489,"high":2847.989,"low":2681.114,"volume":354998},{"time":1779418800000,"value":2776.789,"open":2847.989,"high":2847.989,"low":2761.214,"volume":83482},{"time":1779764400000,"value":2805.714,"open":2758.989,"high":2845.764,"low":2738.964,"volume":109644},{"time":1779850800000,"value":2854.664,"open":2799.039,"high":2874.689,"low":2772.339,"volume":427282},{"time":1779937200000,"value":2883.588,"open":2879.138,"high":2905.838,"low":2830.189,"volume":253222},{"time":1780023600000,"value":2890.263,"open":2903.613,"high":2914.738,"low":2832.414,"volume":197490},{"time":1780282800000,"value":2963.688,"open":2890.263,"high":2981.488,"low":2874.689,"volume":364757},{"time":1780369200000,"value":2932.538,"open":2936.988,"high":2963.688,"low":2874.689,"volume":187269},{"time":1780455600000,"value":2847.989,"open":2883.588,"high":2928.088,"low":2823.514,"volume":125433},{"time":1780542000000,"value":2836.864,"open":2910.288,"high":2910.288,"low":2807.939,"volume":155322},{"time":1780628400000,"value":2763.439,"open":2816.839,"high":2892.488,"low":2758.989,"volume":123590},{"time":1780887600000,"value":2814.614,"open":2805.714,"high":2872.464,"low":2738.964,"volume":151349},{"time":1780974000000,"value":2770.114,"open":2814.614,"high":2839.089,"low":2741.189,"volume":208604},{"time":1781060400000,"value":2799.039,"open":2785.689,"high":2816.839,"low":2741.189,"volume":141625},{"time":1781146800000,"value":2872.464,"open":2847.989,"high":2936.988,"low":2810.164,"volume":590293},{"time":1781233200000,"value":2872.464,"open":2883.588,"high":2901.388,"low":2836.864,"volume":105468},{"time":1781578800000,"value":2807.939,"open":2854.664,"high":2876.913,"low":2763.439,"volume":261866},{"time":1781665200000,"value":2803.489,"open":2814.614,"high":2847.989,"low":2767.889,"volume":412013},{"time":1781751600000,"value":2794.589,"open":2910.288,"high":2910.288,"low":2779.014,"volume":183037},{"time":1781838000000,"value":2803.489,"open":2781.239,"high":2825.739,"low":2754.539,"volume":99241},{"time":1782097200000,"value":2774.564,"open":2825.739,"high":2888.038,"low":2763.439,"volume":85875},{"time":1782183600000,"value":2825.739,"open":2758.989,"high":2847.989,"low":2743.414,"volume":113650},{"time":1782270000000,"value":2781.239,"open":2799.039,"high":2825.739,"low":2714.489,"volume":183532},{"time":1782356400000,"value":2694.464,"open":2781.239,"high":2823.514,"low":2692.239,"volume":151279},{"time":1782442800000,"value":2718.939,"open":2714.489,"high":2738.964,"low":2690.014,"volume":143119},{"time":1782702000000,"value":2736.739,"open":2716.714,"high":2774.564,"low":2696.689,"volume":306307},{"time":1782788400000,"value":2745.639,"open":2723.389,"high":2772.339,"low":2703.364,"volume":367466},{"time":1782874800000,"value":2732.289,"open":2747.864,"high":2767.889,"low":2710.039,"volume":121423},{"time":1782961200000,"value":2727.839,"open":2738.964,"high":2776.789,"low":2712.264,"volume":101407},{"time":1783047600000,"value":2741.189,"open":2750.089,"high":2783.464,"low":2721.164,"volume":76289},{"time":1783306800000,"value":2747.864,"open":2721.164,"high":2799.039,"low":2714.489,"volume":129894},{"time":1783393200000,"value":2718.939,"open":2785.689,"high":2785.689,"low":2705.589,"volume":58855},{"time":1783479600000,"value":2701.139,"open":2730.064,"high":2750.089,"low":2696.689,"volume":77704},{"time":1783652400000,"value":2734.514,"open":2727.839,"high":2741.189,"low":2674.439,"volume":14770},{"time":1783911600000,"value":2725.614,"open":2741.189,"high":2741.189,"low":2698.914,"volume":98393},{"time":1783998000000,"value":2710.039,"open":2707.814,"high":2745.639,"low":2669.989,"volume":143881},{"time":1784084400000,"value":2705.589,"open":2701.139,"high":2732.289,"low":2678.889,"volume":179790},{"time":1784170800000,"value":2714.489,"open":2683.339,"high":2718.939,"low":2681.114,"volume":131765},{"time":1784257200000,"value":2718.939,"open":2712.264,"high":2736.739,"low":2674.439,"volume":53659},{"time":1784516400000,"value":2712.264,"open":2701.139,"high":2723.389,"low":2701.139,"volume":131317},{"time":1784602800000,"value":2721.164,"open":2707.814,"high":2745.639,"low":2703.364,"volume":343674},{"time":1784689200000,"value":2783.464,"open":2718.939,"high":2794.589,"low":2714.489,"volume":220501},{"time":1784775600000,"value":2756.764,"open":2763.439,"high":2812.389,"low":2741.189,"volume":218946},{"time":1784862000000,"value":2707.814,"open":2741.189,"high":2776.789,"low":2705.589,"volume":199668},{"time":1785121200000,"value":2710.039,"open":2736.739,"high":2750.089,"low":2701.139,"volume":106432},{"time":1785207600000,"value":2678.889,"open":2707.814,"high":2736.739,"low":2676.664,"volume":123851},{"time":1785294000000,"value":2665.539,"open":2678.889,"high":2698.914,"low":2649.964,"volume":91852},{"time":1785380400000,"value":2718.939,"open":2698.914,"high":2727.839,"low":2654.414,"volume":159825},{"time":1785466800000,"value":2672.214,"open":2705.589,"high":2750.089,"low":2669.989,"volume":90893},{"time":1785726000000,"value":2661.089,"open":2674.439,"high":2701.139,"low":2652.189,"volume":103590},{"time":1785812400000,"value":2603.24,"open":2645.514,"high":2685.564,"low":2594.34,"volume":152430},{"time":1785898800000,"value":2618.815,"open":2612.14,"high":2632.164,"low":2536.49,"volume":224561},{"time":1785985200000,"value":2543.165,"open":2632.164,"high":2632.164,"low":2529.815,"volume":181820},{"time":1786071600000,"value":2538.715,"open":2540.94,"high":2576.54,"low":2496.44,"volume":181947},{"time":1786330800000,"value":2538.715,"open":2523.14,"high":2565.415,"low":2496.44,"volume":170487},{"time":1786417200000,"value":2574.315,"open":2634.389,"high":2750.089,"low":2518.69,"volume":913072},{"time":1786503600000,"value":2540.94,"open":2576.54,"high":2645.514,"low":2527.59,"volume":296802},{"time":1786590000000,"value":2520.915,"open":2580.99,"high":2580.99,"low":2505.34,"volume":807378},{"time":1786676400000,"value":2509.79,"open":2520.915,"high":2565.415,"low":2474.19,"volume":212605},{"time":1787022000000,"value":2443.04,"open":2534.265,"high":2536.49,"low":2411.89,"volume":182139},{"time":1787108400000,"value":2402.99,"open":2489.765,"high":2489.765,"low":2380.74,"volume":314758},{"time":1787194800000,"value":2478.64,"open":2400.765,"high":2500.89,"low":2380.74,"volume":260459},{"time":1787281200000,"value":2527.59,"open":2496.44,"high":2549.84,"low":2474.19,"volume":188712},{"time":1787540400000,"value":2607.69,"open":2518.69,"high":2625.489,"low":2518.69,"volume":170884},{"time":1787626800000,"value":2623.265,"open":2625.489,"high":2652.189,"low":2563.19,"volume":184445},{"time":1787713200000,"value":2647.739,"open":2625.489,"high":2652.189,"low":2585.44,"volume":129328},{"time":1787799600000,"value":2601.015,"open":2625.489,"high":2661.089,"low":2594.34,"volume":89150},{"time":1787886000000,"value":2572.09,"open":2592.115,"high":2661.089,"low":2467.515,"volume":177692},{"time":1788145200000,"value":2536.49,"open":2532.04,"high":2616.59,"low":2523.14,"volume":80546},{"time":1788231600000,"value":2534.265,"open":2540.94,"high":2572.09,"low":2503.115,"volume":123123},{"time":1788318000000,"value":2574.315,"open":2525.365,"high":2669.989,"low":2523.14,"volume":157453},{"time":1788404400000,"value":2560.965,"open":2609.915,"high":2609.915,"low":2543.165,"volume":127059},{"time":1788490800000,"value":2529.815,"open":2576.54,"high":2576.54,"low":2516.465,"volume":93111},{"time":1788750000000,"value":2518.69,"open":2538.715,"high":2563.19,"low":2503.115,"volume":26867},{"time":1788836400000,"value":2527.59,"open":2527.59,"high":2543.165,"low":2496.44,"volume":160976},{"time":1788922800000,"value":2552.065,"open":2512.015,"high":2563.19,"low":2505.34,"volume":131675},{"time":1789009200000,"value":2543.165,"open":2523.14,"high":2572.09,"low":2523.14,"volume":143933},{"time":1789095600000,"value":2554.29,"open":2529.815,"high":2589.89,"low":2523.14,"volume":88725},{"time":1789354800000,"value":2674.439,"open":2598.79,"high":2710.039,"low":2500.89,"volume":424530},{"time":1789441200000,"value":2674.439,"open":2669.989,"high":2718.939,"low":2652.189,"volume":491510},{"time":1789527600000,"value":2652.189,"open":2669.989,"high":2683.339,"low":2645.514,"volume":199523},{"time":1789614000000,"value":2681.114,"open":2661.089,"high":2690.014,"low":2654.414,"volume":160278},{"time":1789700400000,"value":2695,"open":2757.5,"high":2757.5,"low":2665,"volume":100604},{"time":1789959600000,"value":2727.5,"open":2717.5,"high":2730,"low":2650,"volume":319384},{"time":1790046000000,"value":2715,"open":2692.5,"high":2730,"low":2672.5,"volume":123857},{"time":1790132400000,"value":2662.5,"open":2687.5,"high":2730,"low":2657.5,"volume":175105},{"time":1790218800000,"value":2690,"open":2687.5,"high":2720,"low":2640,"volume":218938},{"time":1790305200000,"value":2620,"open":2690,"high":2727.5,"low":2600,"volume":250901},{"time":1790564400000,"value":2462,"open":2617.5,"high":2617.5,"low":2450,"volume":385720},{"time":1790650800000,"value":2418,"open":2500,"high":2500,"low":2351,"volume":452418},{"time":1790737200000,"value":2468,"open":2450,"high":2479,"low":2411,"volume":171888},{"time":1790823600000,"value":2420,"open":2498,"high":2498,"low":2415,"volume":121591},{"time":1790910000000,"value":2429,"open":2420,"high":2466,"low":2381,"volume":97071}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2466,"low":2381,"open":2420,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/ECOG-daily.json","registryStatus":"latest"}