{"ticker":"EDN","name":"Edenor","sector":"Energía","description":"Distribuidora de electricidad en el norte de Buenos Aires y el noroeste del área metropolitana.","domain":null,"logo":"/assets/logos/EDN.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1616,"previousClose":1629,"change":-0.7980356046654369,"changeAmount":-13,"volume":3114467,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1375,"open":1375,"high":1425,"low":1355,"volume":461881,"native":{"c":"1375","o":"1375","h":"1425","l":"1355","v":"461881"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/EDN-daily.json","sha256":"05e553847233bdbc6cc568724e602b1b221cc3376b2379fc4f0a9b439bd9ec85","position":0}},{"time":1727838000000,"value":1370,"open":1390,"high":1405,"low":1355,"volume":174970,"native":{"c":"1370","o":"1390","h":"1405","l":"1355","v":"174970"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/EDN-daily.json","sha256":"b0e7dd7e72af1422f0af47145a850b696c77a918c98155c2cae608ac3088ccf2","position":0}},{"time":1727924400000,"value":1375,"open":1380,"high":1405,"low":1360,"volume":320799},{"time":1728010800000,"value":1375,"open":1375,"high":1395,"low":1350,"volume":248077},{"time":1728270000000,"value":1335,"open":1380,"high":1380,"low":1295,"volume":264823},{"time":1728356400000,"value":1325,"open":1330,"high":1350,"low":1315,"volume":368816},{"time":1728442800000,"value":1395,"open":1325,"high":1400,"low":1300,"volume":1389010},{"time":1728529200000,"value":1410,"open":1410,"high":1445,"low":1395,"volume":436375},{"time":1728874800000,"value":1375,"open":1410,"high":1410,"low":1345,"volume":855679},{"time":1728961200000,"value":1375,"open":1390,"high":1390,"low":1340,"volume":472198},{"time":1729047600000,"value":1345,"open":1360,"high":1400,"low":1335,"volume":204138},{"time":1729134000000,"value":1395,"open":1370,"high":1410,"low":1370,"volume":548922},{"time":1729220400000,"value":1370,"open":1425,"high":1425,"low":1360,"volume":235242},{"time":1729479600000,"value":1385,"open":1370,"high":1395,"low":1365,"volume":234361},{"time":1729566000000,"value":1420,"open":1385,"high":1435,"low":1385,"volume":295459},{"time":1729652400000,"value":1435,"open":1420,"high":1500,"low":1360,"volume":2707901},{"time":1729738800000,"value":1530,"open":1445,"high":1545,"low":1440,"volume":1947453},{"time":1729825200000,"value":1540,"open":1535,"high":1575,"low":1510,"volume":865285},{"time":1730084400000,"value":1515,"open":1585,"high":1620,"low":1495,"volume":854863},{"time":1730170800000,"value":1570,"open":1510,"high":1590,"low":1495,"volume":622267},{"time":1730257200000,"value":1605,"open":1575,"high":1650,"low":1570,"volume":1176941},{"time":1730343600000,"value":1665,"open":1640,"high":1680,"low":1595,"volume":634504},{"time":1730430000000,"value":1820,"open":1720,"high":1850,"low":1710,"volume":2752204},{"time":1730689200000,"value":1855,"open":1825,"high":1900,"low":1750,"volume":834860},{"time":1730775600000,"value":1880,"open":1855,"high":1890,"low":1830,"volume":769302},{"time":1730862000000,"value":1885,"open":1915,"high":2000,"low":1850,"volume":591405},{"time":1730948400000,"value":1890,"open":1930,"high":1930,"low":1800,"volume":612201},{"time":1731034800000,"value":1840,"open":1880,"high":1900,"low":1785,"volume":760907},{"time":1731294000000,"value":1835,"open":1850,"high":1850,"low":1715,"volume":635628},{"time":1731466800000,"value":1925,"open":1900,"high":1960,"low":1885,"volume":730816},{"time":1731553200000,"value":1970,"open":1970,"high":1990,"low":1890,"volume":783435},{"time":1731639600000,"value":1905,"open":1970,"high":2050,"low":1880,"volume":759184},{"time":1731985200000,"value":2035,"open":2020,"high":2065,"low":1985,"volume":749200},{"time":1732071600000,"value":2030,"open":2050,"high":2070,"low":1965,"volume":613720},{"time":1732158000000,"value":2005,"open":2035,"high":2100,"low":1970,"volume":428591},{"time":1732244400000,"value":2035,"open":2015,"high":2065,"low":1965,"volume":321807},{"time":1732503600000,"value":2130,"open":2020,"high":2130,"low":2010,"volume":764765},{"time":1732590000000,"value":2165,"open":2150,"high":2230,"low":2110,"volume":485585},{"time":1732676400000,"value":2100,"open":2200,"high":2235,"low":2075,"volume":735917},{"time":1732762800000,"value":2105,"open":2100,"high":2145,"low":2070,"volume":175252},{"time":1732849200000,"value":2160,"open":2140,"high":2230,"low":2070,"volume":356375},{"time":1733108400000,"value":2230,"open":2210,"high":2275,"low":2175,"volume":615713},{"time":1733194800000,"value":2370,"open":2280,"high":2430,"low":2245,"volume":918742},{"time":1733281200000,"value":2220,"open":2390,"high":2445,"low":2200,"volume":917101},{"time":1733367600000,"value":2405,"open":2270,"high":2420,"low":2185,"volume":748837},{"time":1733454000000,"value":2490,"open":2425,"high":2525,"low":2415,"volume":976356},{"time":1733713200000,"value":2450,"open":2545,"high":2600,"low":2390,"volume":745456},{"time":1733799600000,"value":2440,"open":2505,"high":2505,"low":2350,"volume":657358},{"time":1733886000000,"value":2505,"open":2450,"high":2510,"low":2365,"volume":630336},{"time":1733972400000,"value":2570,"open":2515,"high":2665,"low":2515,"volume":801253},{"time":1734058800000,"value":2705,"open":2630,"high":2715,"low":2570,"volume":659354},{"time":1734318000000,"value":2765,"open":2720,"high":2825,"low":2640,"volume":1589387},{"time":1734404400000,"value":2665,"open":2780,"high":2815,"low":2645,"volume":1507272},{"time":1734490800000,"value":2555,"open":2790,"high":2790,"low":2550,"volume":1972004},{"time":1734577200000,"value":2465,"open":2595,"high":2665,"low":2455,"volume":769336},{"time":1734663600000,"value":2460,"open":2450,"high":2490,"low":2300,"volume":1515844},{"time":1734922800000,"value":2620,"open":2475,"high":2640,"low":2420,"volume":764632},{"time":1735009200000,"value":2695,"open":2695,"high":2710,"low":2615,"volume":241862},{"time":1735182000000,"value":2675,"open":2690,"high":2725,"low":2630,"volume":700472},{"time":1735268400000,"value":2610,"open":2680,"high":2700,"low":2560,"volume":632757},{"time":1735527600000,"value":2540,"open":2620,"high":2620,"low":2525,"volume":268730},{"time":1735786800000,"value":2765,"open":2550,"high":2790,"low":2480,"volume":1101532},{"time":1735873200000,"value":2635,"open":2790,"high":2840,"low":2550,"volume":2286786},{"time":1736132400000,"value":2610,"open":2680,"high":2705,"low":2575,"volume":1145215},{"time":1736218800000,"value":2560,"open":2620,"high":2670,"low":2505,"volume":1462052},{"time":1736305200000,"value":2290,"open":2505,"high":2505,"low":2280,"volume":7211439},{"time":1736391600000,"value":2340,"open":2290,"high":2385,"low":2275,"volume":2101570},{"time":1736478000000,"value":2235,"open":2300,"high":2320,"low":2160,"volume":3463943},{"time":1736737200000,"value":2025,"open":2225,"high":2225,"low":2015,"volume":2271785},{"time":1736823600000,"value":2155,"open":2025,"high":2200,"low":2025,"volume":1951919},{"time":1736910000000,"value":2105,"open":2200,"high":2240,"low":2080,"volume":1086445},{"time":1736996400000,"value":2000,"open":2105,"high":2125,"low":1990,"volume":992333},{"time":1737082800000,"value":1960,"open":2010,"high":2035,"low":1920,"volume":1434364},{"time":1737342000000,"value":2005,"open":1965,"high":2030,"low":1965,"volume":416180},{"time":1737428400000,"value":2130,"open":2035,"high":2150,"low":1960,"volume":2372870},{"time":1737514800000,"value":2230,"open":2185,"high":2240,"low":2140,"volume":1518048},{"time":1737601200000,"value":2170,"open":2185,"high":2210,"low":2115,"volume":1158592},{"time":1737687600000,"value":2135,"open":2210,"high":2230,"low":2065,"volume":1199898},{"time":1737946800000,"value":2115,"open":2090,"high":2125,"low":1985,"volume":808288},{"time":1738033200000,"value":2215,"open":2140,"high":2220,"low":2070,"volume":1148810},{"time":1738119600000,"value":2250,"open":2215,"high":2315,"low":2150,"volume":1620729},{"time":1738206000000,"value":2320,"open":2250,"high":2345,"low":2240,"volume":1267041},{"time":1738292400000,"value":2305,"open":2320,"high":2350,"low":2250,"volume":598543},{"time":1738551600000,"value":2260,"open":2250,"high":2295,"low":2120,"volume":569100},{"time":1738638000000,"value":2355,"open":2265,"high":2395,"low":2265,"volume":1077080},{"time":1738724400000,"value":2315,"open":2390,"high":2390,"low":2245,"volume":563716},{"time":1738810800000,"value":2325,"open":2290,"high":2400,"low":2270,"volume":773693},{"time":1738897200000,"value":2285,"open":2380,"high":2415,"low":2245,"volume":868271},{"time":1739156400000,"value":2330,"open":2290,"high":2385,"low":2255,"volume":708287},{"time":1739242800000,"value":2210,"open":2310,"high":2345,"low":2180,"volume":657489},{"time":1739329200000,"value":2290,"open":2160,"high":2345,"low":2080,"volume":992251},{"time":1739415600000,"value":2355,"open":2290,"high":2370,"low":2275,"volume":367022},{"time":1739502000000,"value":2385,"open":2365,"high":2405,"low":2320,"volume":462219},{"time":1739761200000,"value":2245,"open":2320,"high":2340,"low":2200,"volume":939699},{"time":1739847600000,"value":2375,"open":2305,"high":2435,"low":2235,"volume":1013249},{"time":1739934000000,"value":2385,"open":2380,"high":2425,"low":2350,"volume":560097},{"time":1740020400000,"value":2310,"open":2355,"high":2380,"low":2280,"volume":781680},{"time":1740106800000,"value":2255,"open":2340,"high":2340,"low":2250,"volume":690255},{"time":1740366000000,"value":2210,"open":2255,"high":2290,"low":2155,"volume":522265},{"time":1740452400000,"value":2165,"open":2145,"high":2235,"low":2085,"volume":610138},{"time":1740538800000,"value":2185,"open":2165,"high":2245,"low":2130,"volume":305637},{"time":1740625200000,"value":2110,"open":2190,"high":2240,"low":2080,"volume":279650},{"time":1740711600000,"value":2080,"open":2075,"high":2155,"low":2010,"volume":277557},{"time":1741143600000,"value":2135,"open":2050,"high":2145,"low":2050,"volume":271778},{"time":1741230000000,"value":2135,"open":2175,"high":2200,"low":2085,"volume":211004},{"time":1741316400000,"value":2180,"open":2135,"high":2200,"low":2040,"volume":426161},{"time":1741575600000,"value":1975,"open":2185,"high":2185,"low":1935,"volume":719708},{"time":1741662000000,"value":1970,"open":1980,"high":2050,"low":1870,"volume":531916},{"time":1741748400000,"value":2030,"open":1995,"high":2045,"low":1955,"volume":879964},{"time":1741834800000,"value":1955,"open":2030,"high":2060,"low":1945,"volume":623872},{"time":1741921200000,"value":2045,"open":1970,"high":2050,"low":1970,"volume":458887},{"time":1742180400000,"value":2075,"open":2055,"high":2100,"low":2025,"volume":502131},{"time":1742266800000,"value":1990,"open":2045,"high":2060,"low":1970,"volume":491865},{"time":1742353200000,"value":2085,"open":1995,"high":2100,"low":1995,"volume":375670},{"time":1742439600000,"value":2070,"open":2065,"high":2100,"low":2030,"volume":235807},{"time":1742526000000,"value":2145,"open":2095,"high":2155,"low":2050,"volume":327964},{"time":1742871600000,"value":2220,"open":2150,"high":2245,"low":2150,"volume":489720},{"time":1742958000000,"value":2155,"open":2250,"high":2290,"low":2135,"volume":350450},{"time":1743044400000,"value":2075,"open":2135,"high":2210,"low":2070,"volume":604172},{"time":1743130800000,"value":2050,"open":2070,"high":2100,"low":2025,"volume":431559},{"time":1743390000000,"value":2010,"open":2000,"high":2020,"low":1965,"volume":329776},{"time":1743476400000,"value":2030,"open":1975,"high":2070,"low":1975,"volume":372640},{"time":1743649200000,"value":1950,"open":1970,"high":1985,"low":1920,"volume":346259},{"time":1743735600000,"value":1780,"open":1890,"high":1890,"low":1715,"volume":800009},{"time":1743994800000,"value":1720,"open":1700,"high":1830,"low":1650,"volume":1314575},{"time":1744081200000,"value":1620,"open":1765,"high":1835,"low":1605,"volume":1529340},{"time":1744167600000,"value":1735,"open":1640,"high":1850,"low":1525,"volume":1306956},{"time":1744254000000,"value":1725,"open":1730,"high":1760,"low":1620,"volume":1273045},{"time":1744340400000,"value":1930,"open":1760,"high":1965,"low":1735,"volume":913205},{"time":1744599600000,"value":1985,"open":2100,"high":2200,"low":1950,"volume":1284587},{"time":1744686000000,"value":2025,"open":2000,"high":2055,"low":1965,"volume":1046977},{"time":1744772400000,"value":1995,"open":2045,"high":2060,"low":1950,"volume":638536},{"time":1745204400000,"value":1855,"open":1990,"high":1990,"low":1785,"volume":792461},{"time":1745290800000,"value":1880,"open":1870,"high":1940,"low":1835,"volume":1227185},{"time":1745377200000,"value":1985,"open":1930,"high":2030,"low":1915,"volume":646189},{"time":1745463600000,"value":1910,"open":2030,"high":2060,"low":1880,"volume":689949},{"time":1745550000000,"value":1885,"open":1935,"high":1950,"low":1875,"volume":288678},{"time":1745809200000,"value":1845,"open":1900,"high":1930,"low":1805,"volume":196012},{"time":1745895600000,"value":1870,"open":1855,"high":1890,"low":1830,"volume":480852},{"time":1745982000000,"value":1790,"open":1800,"high":1855,"low":1770,"volume":436930},{"time":1746414000000,"value":1750,"open":1785,"high":1790,"low":1710,"volume":262030},{"time":1746500400000,"value":1845,"open":1700,"high":1850,"low":1700,"volume":287356},{"time":1746586800000,"value":1755,"open":1850,"high":1850,"low":1745,"volume":543395},{"time":1746673200000,"value":1730,"open":1830,"high":1830,"low":1700,"volume":278523},{"time":1746759600000,"value":1860,"open":1755,"high":1870,"low":1755,"volume":816044},{"time":1747018800000,"value":1960,"open":1910,"high":2020,"low":1870,"volume":1593354},{"time":1747105200000,"value":2080,"open":1950,"high":2090,"low":1930,"volume":849197},{"time":1747191600000,"value":2070,"open":2120,"high":2125,"low":2000,"volume":578741},{"time":1747278000000,"value":2070,"open":2050,"high":2095,"low":2000,"volume":478749},{"time":1747364400000,"value":2015,"open":2070,"high":2070,"low":2000,"volume":706073},{"time":1747623600000,"value":2080,"open":2060,"high":2120,"low":2025,"volume":759359},{"time":1747710000000,"value":2180,"open":2085,"high":2225,"low":2065,"volume":2103910},{"time":1747796400000,"value":2090,"open":2200,"high":2210,"low":2075,"volume":782360},{"time":1747882800000,"value":2085,"open":2085,"high":2145,"low":2030,"volume":738022},{"time":1747969200000,"value":2110,"open":2010,"high":2125,"low":2010,"volume":451991},{"time":1748228400000,"value":2145,"open":2150,"high":2165,"low":2105,"volume":310996},{"time":1748314800000,"value":2100,"open":2150,"high":2155,"low":2070,"volume":717385},{"time":1748401200000,"value":2100,"open":2060,"high":2140,"low":2005,"volume":885809},{"time":1748487600000,"value":2020,"open":2110,"high":2110,"low":2000,"volume":676180},{"time":1748574000000,"value":1985,"open":2015,"high":2060,"low":1960,"volume":525330},{"time":1748833200000,"value":1930,"open":1985,"high":2025,"low":1920,"volume":425094},{"time":1748919600000,"value":1930,"open":1930,"high":1985,"low":1895,"volume":400796},{"time":1749006000000,"value":1825,"open":1930,"high":1955,"low":1785,"volume":912768},{"time":1749092400000,"value":1830,"open":1830,"high":1865,"low":1800,"volume":337198},{"time":1749178800000,"value":1895,"open":1870,"high":1925,"low":1800,"volume":459768},{"time":1749438000000,"value":1830,"open":1895,"high":1900,"low":1825,"volume":361690},{"time":1749524400000,"value":1900,"open":1830,"high":1930,"low":1830,"volume":516694},{"time":1749697200000,"value":1850,"open":1860,"high":1905,"low":1835,"volume":341362},{"time":1749783600000,"value":1740,"open":1840,"high":1840,"low":1715,"volume":1168849},{"time":1750129200000,"value":1680,"open":1700,"high":1735,"low":1665,"volume":1387074},{"time":1750215600000,"value":1690,"open":1660,"high":1720,"low":1660,"volume":648368},{"time":1750302000000,"value":1695,"open":1695,"high":1715,"low":1665,"volume":68617},{"time":1750647600000,"value":1595,"open":1650,"high":1650,"low":1580,"volume":501149},{"time":1750734000000,"value":1645,"open":1605,"high":1660,"low":1605,"volume":562141},{"time":1750820400000,"value":1595,"open":1640,"high":1640,"low":1590,"volume":456257},{"time":1750906800000,"value":1605,"open":1595,"high":1695,"low":1590,"volume":446080},{"time":1750993200000,"value":1665,"open":1610,"high":1670,"low":1600,"volume":728983},{"time":1751252400000,"value":1600,"open":1670,"high":1695,"low":1585,"volume":596036},{"time":1751338800000,"value":1615,"open":1610,"high":1625,"low":1600,"volume":208249},{"time":1751425200000,"value":1630,"open":1610,"high":1695,"low":1610,"volume":919027},{"time":1751511600000,"value":1630,"open":1655,"high":1660,"low":1615,"volume":432802},{"time":1751598000000,"value":1630,"open":1650,"high":1650,"low":1620,"volume":267928},{"time":1751857200000,"value":1600,"open":1625,"high":1635,"low":1580,"volume":413307},{"time":1751943600000,"value":1740,"open":1610,"high":1755,"low":1585,"volume":1296663},{"time":1752202800000,"value":1590,"open":1635,"high":1635,"low":1580,"volume":569256},{"time":1752462000000,"value":1620,"open":1590,"high":1635,"low":1545,"volume":823063},{"time":1752548400000,"value":1620,"open":1605,"high":1650,"low":1600,"volume":819973},{"time":1752634800000,"value":1555,"open":1610,"high":1615,"low":1545,"volume":735125},{"time":1752721200000,"value":1590,"open":1580,"high":1605,"low":1565,"volume":398554},{"time":1752807600000,"value":1625,"open":1595,"high":1650,"low":1595,"volume":432156},{"time":1753066800000,"value":1580,"open":1630,"high":1670,"low":1575,"volume":479534},{"time":1753153200000,"value":1525,"open":1580,"high":1620,"low":1515,"volume":515784},{"time":1753239600000,"value":1595,"open":1535,"high":1615,"low":1535,"volume":642057},{"time":1753326000000,"value":1635,"open":1595,"high":1640,"low":1585,"volume":492684},{"time":1753412400000,"value":1715,"open":1670,"high":1745,"low":1660,"volume":1109363},{"time":1753671600000,"value":1855,"open":1750,"high":1870,"low":1720,"volume":1599677},{"time":1753758000000,"value":1930,"open":1830,"high":1960,"low":1830,"volume":1464825},{"time":1753844400000,"value":1895,"open":1930,"high":1965,"low":1850,"volume":910555},{"time":1753930800000,"value":1940,"open":1935,"high":1960,"low":1865,"volume":1167497},{"time":1754017200000,"value":1930,"open":1940,"high":1970,"low":1845,"volume":541374},{"time":1754276400000,"value":1975,"open":1950,"high":2015,"low":1930,"volume":765407},{"time":1754362800000,"value":2015,"open":1975,"high":2025,"low":1950,"volume":525129},{"time":1754449200000,"value":2075,"open":2015,"high":2120,"low":2000,"volume":1196175},{"time":1754535600000,"value":1920,"open":2060,"high":2110,"low":1915,"volume":1289990},{"time":1754622000000,"value":1895,"open":1930,"high":1955,"low":1830,"volume":733212},{"time":1754881200000,"value":1885,"open":1935,"high":1935,"low":1850,"volume":525259},{"time":1754967600000,"value":1960,"open":1885,"high":2010,"low":1885,"volume":865082},{"time":1755054000000,"value":1940,"open":1960,"high":1995,"low":1910,"volume":222440},{"time":1755140400000,"value":1805,"open":1945,"high":1945,"low":1795,"volume":901249},{"time":1755486000000,"value":1820,"open":1790,"high":1875,"low":1755,"volume":442687},{"time":1755572400000,"value":1695,"open":1830,"high":1860,"low":1680,"volume":690309},{"time":1755658800000,"value":1605,"open":1720,"high":1720,"low":1595,"volume":2139171},{"time":1755745200000,"value":1615,"open":1640,"high":1670,"low":1595,"volume":854164},{"time":1755831600000,"value":1575,"open":1620,"high":1670,"low":1565,"volume":1014205},{"time":1756090800000,"value":1470,"open":1585,"high":1590,"low":1445,"volume":3007750},{"time":1756177200000,"value":1480,"open":1495,"high":1515,"low":1410,"volume":1158448},{"time":1756263600000,"value":1435,"open":1480,"high":1495,"low":1430,"volume":514744},{"time":1756350000000,"value":1500,"open":1470,"high":1530,"low":1450,"volume":799790},{"time":1756436400000,"value":1455,"open":1500,"high":1520,"low":1450,"volume":576558},{"time":1756695600000,"value":1410,"open":1455,"high":1475,"low":1385,"volume":741738},{"time":1756782000000,"value":1430,"open":1440,"high":1460,"low":1360,"volume":1808637},{"time":1756868400000,"value":1415,"open":1430,"high":1485,"low":1380,"volume":1588314},{"time":1756954800000,"value":1480,"open":1420,"high":1495,"low":1415,"volume":760026},{"time":1757041200000,"value":1515,"open":1450,"high":1520,"low":1435,"volume":984492},{"time":1757300400000,"value":1258,"open":1380,"high":1380,"low":1255,"volume":1505768},{"time":1757386800000,"value":1259,"open":1280,"high":1322,"low":1245,"volume":1493713},{"time":1757473200000,"value":1351,"open":1300,"high":1358,"low":1268,"volume":1052631},{"time":1757559600000,"value":1297,"open":1358,"high":1388,"low":1291,"volume":769554},{"time":1757646000000,"value":1248,"open":1310,"high":1310,"low":1210,"volume":773369},{"time":1757905200000,"value":1235,"open":1255,"high":1285,"low":1206,"volume":428303},{"time":1757991600000,"value":1260,"open":1255,"high":1289,"low":1231,"volume":731194},{"time":1758078000000,"value":1244,"open":1270,"high":1283,"low":1235,"volume":361068},{"time":1758164400000,"value":1166,"open":1222,"high":1245,"low":1137,"volume":1546636},{"time":1758250800000,"value":1176,"open":1179,"high":1210,"low":1158,"volume":1025896},{"time":1758510000000,"value":1322,"open":1225,"high":1325,"low":1206,"volume":2135452},{"time":1758596400000,"value":1335,"open":1330,"high":1397,"low":1273,"volume":2242002},{"time":1758682800000,"value":1330,"open":1355,"high":1427,"low":1325,"volume":1761668},{"time":1758769200000,"value":1243,"open":1350,"high":1350,"low":1230,"volume":499655},{"time":1758855600000,"value":1211,"open":1220,"high":1280,"low":1200,"volume":654960},{"time":1759114800000,"value":1209,"open":1219,"high":1244,"low":1190,"volume":387781},{"time":1759201200000,"value":1191,"open":1218,"high":1218,"low":1160,"volume":1454693},{"time":1759287600000,"value":1172,"open":1190,"high":1230,"low":1163,"volume":527242},{"time":1759374000000,"value":1216,"open":1175,"high":1220,"low":1137,"volume":1076417},{"time":1759460400000,"value":1191,"open":1225,"high":1260,"low":1162,"volume":858868},{"time":1759719600000,"value":1181,"open":1200,"high":1210,"low":1156,"volume":988585},{"time":1759806000000,"value":1206,"open":1200,"high":1235,"low":1160,"volume":469032},{"time":1759892400000,"value":1264,"open":1207,"high":1280,"low":1187,"volume":953117},{"time":1759978800000,"value":1328,"open":1297,"high":1350,"low":1260,"volume":2224880},{"time":1760324400000,"value":1452,"open":1280,"high":1460,"low":1220,"volume":2198356},{"time":1760410800000,"value":1404,"open":1460,"high":1560,"low":1390,"volume":2553423},{"time":1760497200000,"value":1421,"open":1420,"high":1530,"low":1400,"volume":645793},{"time":1760583600000,"value":1391,"open":1430,"high":1450,"low":1366,"volume":436019},{"time":1760670000000,"value":1434,"open":1446,"high":1447,"low":1380,"volume":411436},{"time":1760929200000,"value":1398,"open":1435,"high":1470,"low":1382,"volume":506390},{"time":1761015600000,"value":1379,"open":1400,"high":1435,"low":1362,"volume":905337},{"time":1761102000000,"value":1412,"open":1422,"high":1423,"low":1343,"volume":867550},{"time":1761188400000,"value":1460,"open":1410,"high":1535,"low":1389,"volume":812273},{"time":1761274800000,"value":1509,"open":1510,"high":1525,"low":1458,"volume":940300},{"time":1761534000000,"value":1929,"open":1674,"high":1980,"low":1500,"volume":4988347},{"time":1761620400000,"value":2115,"open":1934,"high":2199,"low":1866,"volume":2654837},{"time":1761706800000,"value":2366,"open":2123,"high":2410,"low":2123,"volume":3064593},{"time":1761793200000,"value":2284,"open":2380,"high":2420,"low":2231,"volume":1526611},{"time":1761879600000,"value":2502.5,"open":2205,"high":2595,"low":2205,"volume":2642366},{"time":1762138800000,"value":2652.5,"open":2500,"high":2680,"low":2413,"volume":2483188},{"time":1762225200000,"value":2645,"open":2650,"high":2700,"low":2502.5,"volume":1307569},{"time":1762311600000,"value":2552.5,"open":2570,"high":2680,"low":2486,"volume":1563158},{"time":1762398000000,"value":2425,"open":2555,"high":2592.5,"low":2395,"volume":791882},{"time":1762484400000,"value":2386,"open":2425,"high":2450,"low":2225,"volume":1101373},{"time":1762743600000,"value":2473,"open":2395,"high":2550,"low":2390,"volume":1124955},{"time":1762830000000,"value":2450,"open":2470,"high":2570,"low":2414,"volume":517714},{"time":1762916400000,"value":2414,"open":2448,"high":2505,"low":2400,"volume":474792},{"time":1763002800000,"value":2338,"open":2475,"high":2475,"low":2280,"volume":564313},{"time":1763089200000,"value":2432,"open":2360,"high":2468,"low":2265,"volume":560388},{"time":1763348400000,"value":2312,"open":2445,"high":2510,"low":2300,"volume":538049},{"time":1763434800000,"value":2375,"open":2280,"high":2400,"low":2220,"volume":807071},{"time":1763521200000,"value":2387,"open":2320,"high":2450,"low":2320,"volume":506381},{"time":1763607600000,"value":2371,"open":2400,"high":2472,"low":2308,"volume":503446},{"time":1763694000000,"value":2255,"open":2300,"high":2365,"low":2190,"volume":324147},{"time":1764039600000,"value":2383,"open":2270,"high":2392,"low":2219,"volume":493845},{"time":1764126000000,"value":2610,"open":2400,"high":2620,"low":2360,"volume":1091829},{"time":1764212400000,"value":2587.5,"open":2602.5,"high":2680,"low":2575,"volume":254992},{"time":1764298800000,"value":2572.5,"open":2600,"high":2682.5,"low":2540,"volume":690229},{"time":1764558000000,"value":2670,"open":2690,"high":2690,"low":2500,"volume":445902},{"time":1764644400000,"value":2605,"open":2675,"high":2765,"low":2580,"volume":1684435},{"time":1764730800000,"value":2717.5,"open":2655,"high":2727.5,"low":2550,"volume":1419978},{"time":1764817200000,"value":2617.5,"open":2725,"high":2767.5,"low":2610,"volume":879623},{"time":1764903600000,"value":2505,"open":2630,"high":2720,"low":2492,"volume":739224},{"time":1765249200000,"value":2451,"open":2505,"high":2520,"low":2416,"volume":484054},{"time":1765335600000,"value":2406,"open":2450,"high":2520,"low":2366,"volume":729300},{"time":1765422000000,"value":2323,"open":2405,"high":2420,"low":2292,"volume":611726},{"time":1765508400000,"value":2319,"open":2365,"high":2379,"low":2300,"volume":370911},{"time":1765767600000,"value":2357,"open":2318,"high":2380,"low":2289,"volume":433327},{"time":1765854000000,"value":2376,"open":2360,"high":2415,"low":2300,"volume":736370},{"time":1765940400000,"value":2394,"open":2380,"high":2415,"low":2331,"volume":404815},{"time":1766026800000,"value":2464,"open":2405,"high":2500,"low":2390,"volume":739591},{"time":1766113200000,"value":2440,"open":2475,"high":2495,"low":2420,"volume":581810},{"time":1766372400000,"value":2453,"open":2450,"high":2520,"low":2421,"volume":398542},{"time":1766458800000,"value":2403,"open":2474,"high":2474,"low":2380,"volume":911654},{"time":1766545200000,"value":2409,"open":2361,"high":2439,"low":2360,"volume":78473},{"time":1766718000000,"value":2420,"open":2469,"high":2469,"low":2397,"volume":354161},{"time":1766977200000,"value":2371,"open":2420,"high":2490,"low":2344,"volume":1244333},{"time":1767063600000,"value":2336,"open":2427,"high":2427,"low":2328,"volume":631344},{"time":1767322800000,"value":2320,"open":2360,"high":2360,"low":2300,"volume":279969},{"time":1767582000000,"value":2305,"open":2320,"high":2345,"low":2210,"volume":560759},{"time":1767668400000,"value":2281,"open":2303,"high":2354,"low":2269,"volume":562472},{"time":1767754800000,"value":2149,"open":2270,"high":2299,"low":2140,"volume":981857},{"time":1767841200000,"value":2193,"open":2155,"high":2208,"low":2120,"volume":520104},{"time":1767927600000,"value":2219,"open":2229,"high":2239,"low":2185,"volume":423306},{"time":1768186800000,"value":2214,"open":2220,"high":2271,"low":2162,"volume":313989},{"time":1768273200000,"value":2157,"open":2210,"high":2240,"low":2145,"volume":494804},{"time":1768359600000,"value":2027,"open":2152,"high":2200,"low":2015,"volume":1196512},{"time":1768446000000,"value":2008,"open":2035,"high":2089,"low":1970,"volume":649815},{"time":1768532400000,"value":2040,"open":2000,"high":2100,"low":1995,"volume":577682},{"time":1768791600000,"value":2038,"open":2049,"high":2086,"low":2015,"volume":75998},{"time":1768878000000,"value":2058,"open":2025,"high":2083,"low":1980,"volume":407303},{"time":1768964400000,"value":2294,"open":2080,"high":2308,"low":2060,"volume":1632588},{"time":1769050800000,"value":2337,"open":2300,"high":2400,"low":2250,"volume":790472},{"time":1769137200000,"value":2242,"open":2295,"high":2373,"low":2230,"volume":691785},{"time":1769396400000,"value":2311,"open":2280,"high":2400,"low":2215,"volume":1344202},{"time":1769482800000,"value":2463,"open":2315,"high":2470,"low":2315,"volume":737239},{"time":1769569200000,"value":2398,"open":2458,"high":2540,"low":2355,"volume":766190},{"time":1769655600000,"value":2336,"open":2450,"high":2450,"low":2290,"volume":593919},{"time":1769742000000,"value":2352,"open":2338,"high":2399,"low":2290,"volume":501241},{"time":1770001200000,"value":2244,"open":2355,"high":2355,"low":2226,"volume":334557},{"time":1770087600000,"value":2125,"open":2241,"high":2270,"low":2103,"volume":676631},{"time":1770174000000,"value":2059,"open":2168,"high":2195,"low":2015,"volume":1410004},{"time":1770260400000,"value":2017,"open":2078,"high":2092,"low":2000,"volume":513673},{"time":1770346800000,"value":2087,"open":2015,"high":2100,"low":2015,"volume":375254},{"time":1770606000000,"value":2197,"open":2100,"high":2210,"low":2034,"volume":1533740},{"time":1770692400000,"value":2196,"open":2191,"high":2260,"low":2091,"volume":1559466},{"time":1770778800000,"value":2208,"open":2170,"high":2280,"low":2130,"volume":583520},{"time":1770865200000,"value":2117,"open":2245,"high":2245,"low":2080,"volume":440413},{"time":1770951600000,"value":2082,"open":2090,"high":2180,"low":2065,"volume":272758},{"time":1771383600000,"value":1980,"open":2081,"high":2127,"low":1970,"volume":715011},{"time":1771470000000,"value":2037,"open":1990,"high":2075,"low":1953,"volume":404177},{"time":1771556400000,"value":2009,"open":2004,"high":2110,"low":2004,"volume":733046},{"time":1771815600000,"value":1938,"open":2009,"high":2100,"low":1910,"volume":501295},{"time":1771902000000,"value":2007,"open":2010,"high":2020,"low":1911,"volume":364102},{"time":1771988400000,"value":2006,"open":2000,"high":2033,"low":1960,"volume":264707},{"time":1772074800000,"value":1962,"open":2010,"high":2050,"low":1930,"volume":184899},{"time":1772161200000,"value":1832,"open":1980,"high":2010,"low":1820,"volume":641243},{"time":1772420400000,"value":2002,"open":1840,"high":2010,"low":1750,"volume":2803783},{"time":1772506800000,"value":1930,"open":1992,"high":1995,"low":1840,"volume":340959},{"time":1772593200000,"value":1903,"open":1930,"high":1977,"low":1884,"volume":231480},{"time":1772679600000,"value":1867,"open":1915,"high":1940,"low":1860,"volume":308519},{"time":1772766000000,"value":1889,"open":1890,"high":1950,"low":1856,"volume":344423},{"time":1773025200000,"value":1881,"open":1870,"high":1940,"low":1841,"volume":511741},{"time":1773111600000,"value":1975,"open":1880,"high":2042,"low":1865,"volume":674530},{"time":1773198000000,"value":2026,"open":1975,"high":2064,"low":1955,"volume":445545},{"time":1773284400000,"value":2001,"open":2024,"high":2080,"low":1966,"volume":275660},{"time":1773370800000,"value":1929,"open":2031,"high":2031,"low":1899,"volume":625622},{"time":1773630000000,"value":1885,"open":1918,"high":1950,"low":1865,"volume":555401},{"time":1773716400000,"value":1943,"open":1882,"high":1953,"low":1880,"volume":373877},{"time":1773802800000,"value":2003,"open":1980,"high":2019,"low":1920,"volume":294418},{"time":1773889200000,"value":2119,"open":1996,"high":2144,"low":1964,"volume":1330082},{"time":1773975600000,"value":2049,"open":2122,"high":2166,"low":2020,"volume":1101404},{"time":1774234800000,"value":2157,"open":2067,"high":2175,"low":2001,"volume":235852},{"time":1774407600000,"value":2089,"open":2190,"high":2190,"low":2064,"volume":702869},{"time":1774494000000,"value":2042,"open":2093,"high":2094,"low":1960,"volume":1073645},{"time":1774580400000,"value":2040,"open":2044,"high":2192,"low":2000,"volume":2182587},{"time":1774839600000,"value":2074,"open":2047,"high":2120,"low":2036,"volume":244490},{"time":1774926000000,"value":2249,"open":2100,"high":2262,"low":2065,"volume":1762786},{"time":1775012400000,"value":2303,"open":2250,"high":2326,"low":2125,"volume":2592545},{"time":1775444400000,"value":2326,"open":2305,"high":2340,"low":2208,"volume":2159110},{"time":1775530800000,"value":2254,"open":2330,"high":2350,"low":2231,"volume":346939},{"time":1775617200000,"value":2302,"open":2335,"high":2345,"low":2274,"volume":642174},{"time":1775703600000,"value":2190,"open":2314,"high":2319,"low":2174,"volume":688540},{"time":1775790000000,"value":2126,"open":2215,"high":2228,"low":2123,"volume":626646},{"time":1776049200000,"value":2069,"open":2130,"high":2160,"low":2061,"volume":923627},{"time":1776135600000,"value":1985,"open":2120,"high":2120,"low":1978,"volume":1293779},{"time":1776222000000,"value":2010,"open":1990,"high":2015,"low":1940,"volume":1555995},{"time":1776308400000,"value":2018,"open":2010,"high":2040,"low":1975,"volume":487042},{"time":1776394800000,"value":1978,"open":2040,"high":2048,"low":1956,"volume":808514},{"time":1776654000000,"value":2084,"open":1983,"high":2091,"low":1950,"volume":1168181},{"time":1776740400000,"value":2018,"open":2090,"high":2090,"low":2012,"volume":522962},{"time":1776826800000,"value":1950,"open":2020,"high":2052,"low":1948,"volume":1151980},{"time":1776913200000,"value":1871,"open":1950,"high":1969,"low":1857,"volume":658684},{"time":1776999600000,"value":1905,"open":1877,"high":1930,"low":1850,"volume":349413},{"time":1777258800000,"value":1894,"open":1905,"high":1957,"low":1880,"volume":362783},{"time":1777345200000,"value":1900,"open":1895,"high":1916,"low":1870,"volume":561097},{"time":1777431600000,"value":1890,"open":1910,"high":1920,"low":1860,"volume":251073},{"time":1777518000000,"value":1884,"open":1890,"high":1918,"low":1810,"volume":1003093},{"time":1777863600000,"value":1826,"open":1869,"high":1879,"low":1810,"volume":620517},{"time":1777950000000,"value":1820,"open":1830,"high":1869,"low":1781,"volume":1080137},{"time":1778036400000,"value":1891,"open":1831,"high":1910,"low":1814,"volume":1416633},{"time":1778122800000,"value":1831,"open":1910,"high":1910,"low":1822,"volume":1152280},{"time":1778209200000,"value":1754,"open":1850,"high":1859,"low":1743,"volume":1267064},{"time":1778468400000,"value":1813,"open":1770,"high":1830,"low":1739,"volume":609080},{"time":1778554800000,"value":1789,"open":1810,"high":1843,"low":1735,"volume":876936},{"time":1778641200000,"value":1720,"open":1780,"high":1810,"low":1715,"volume":550514},{"time":1778727600000,"value":1735,"open":1720,"high":1760,"low":1704,"volume":489356},{"time":1778814000000,"value":1667,"open":1735,"high":1761,"low":1659,"volume":717636},{"time":1779073200000,"value":1772,"open":1660,"high":1792,"low":1655,"volume":1044670},{"time":1779159600000,"value":1737,"open":1748,"high":1769,"low":1720,"volume":499890},{"time":1779246000000,"value":1805,"open":1735,"high":1815,"low":1720,"volume":386457},{"time":1779332400000,"value":1840,"open":1797,"high":1849,"low":1772,"volume":1316556},{"time":1779418800000,"value":1802,"open":1849,"high":1873,"low":1790,"volume":276606},{"time":1779764400000,"value":1818,"open":1807,"high":1851,"low":1788,"volume":749056},{"time":1779850800000,"value":1965,"open":1830,"high":1977,"low":1818,"volume":1772287},{"time":1779937200000,"value":1977,"open":1955,"high":2015,"low":1871,"volume":1184031},{"time":1780023600000,"value":2062,"open":1999,"high":2110,"low":1961,"volume":1899547},{"time":1780282800000,"value":2110,"open":2080,"high":2150,"low":2040,"volume":1164728},{"time":1780369200000,"value":2072,"open":2103,"high":2104,"low":2016,"volume":444676},{"time":1780455600000,"value":2027,"open":2060,"high":2100,"low":2015,"volume":322872},{"time":1780542000000,"value":2025,"open":2034,"high":2069,"low":2000,"volume":584318},{"time":1780628400000,"value":1976,"open":2025,"high":2049,"low":1940,"volume":469413},{"time":1780887600000,"value":1975,"open":1951,"high":2030,"low":1951,"volume":392440},{"time":1780974000000,"value":1979,"open":2010,"high":2042,"low":1940,"volume":505671},{"time":1781060400000,"value":1969,"open":2000,"high":2020,"low":1945,"volume":479751},{"time":1781146800000,"value":2137,"open":2015,"high":2150,"low":2002,"volume":1797812},{"time":1781233200000,"value":2076,"open":2140,"high":2167,"low":2062,"volume":677898},{"time":1781578800000,"value":2048,"open":2110,"high":2145,"low":2045,"volume":414501},{"time":1781665200000,"value":2061,"open":2060,"high":2140,"low":2036,"volume":815948},{"time":1781751600000,"value":2103,"open":2080,"high":2145,"low":2060,"volume":268613},{"time":1781838000000,"value":2072,"open":2101,"high":2101,"low":2052,"volume":93500},{"time":1782097200000,"value":2038,"open":2071,"high":2095,"low":2000,"volume":423415},{"time":1782183600000,"value":1975,"open":2020,"high":2040,"low":1967,"volume":570834},{"time":1782270000000,"value":1877,"open":1983,"high":1983,"low":1850,"volume":643917},{"time":1782356400000,"value":1894,"open":1890,"high":1915,"low":1859,"volume":268917},{"time":1782442800000,"value":1891,"open":1925,"high":1931,"low":1870,"volume":196345},{"time":1782702000000,"value":1998,"open":1900,"high":2010,"low":1900,"volume":429748},{"time":1782788400000,"value":1953,"open":2018,"high":2018,"low":1940,"volume":261832},{"time":1782874800000,"value":1908,"open":1960,"high":1980,"low":1896,"volume":430657},{"time":1782961200000,"value":1928,"open":1900,"high":1985,"low":1900,"volume":1386770},{"time":1783047600000,"value":1956,"open":1930,"high":1961,"low":1921,"volume":65077},{"time":1783306800000,"value":2001,"open":1960,"high":2005,"low":1930,"volume":366055},{"time":1783393200000,"value":1933,"open":1996,"high":2029,"low":1922,"volume":387665},{"time":1783479600000,"value":1934,"open":1933,"high":1965,"low":1910,"volume":300456},{"time":1783652400000,"value":1986,"open":1941,"high":1997,"low":1915,"volume":77844},{"time":1783911600000,"value":1946,"open":1986,"high":2010,"low":1935,"volume":188529},{"time":1783998000000,"value":1969,"open":1940,"high":1990,"low":1940,"volume":206448},{"time":1784084400000,"value":2007,"open":1960,"high":2026,"low":1951,"volume":348965},{"time":1784170800000,"value":1930,"open":2003,"high":2029,"low":1913,"volume":405541},{"time":1784257200000,"value":1944,"open":1942,"high":1971,"low":1910,"volume":146186},{"time":1784516400000,"value":1978,"open":1944,"high":1999,"low":1926,"volume":146721},{"time":1784602800000,"value":2089,"open":1973,"high":2139,"low":1942,"volume":1180487},{"time":1784689200000,"value":2140,"open":2090,"high":2148,"low":2071,"volume":642628},{"time":1784775600000,"value":2113,"open":2135,"high":2149,"low":2081,"volume":353522},{"time":1784862000000,"value":2071,"open":2150,"high":2150,"low":2062,"volume":281122},{"time":1785121200000,"value":2090,"open":2076,"high":2120,"low":2050,"volume":233430},{"time":1785207600000,"value":2023,"open":2091,"high":2100,"low":2001,"volume":370322},{"time":1785294000000,"value":2033,"open":2030,"high":2072,"low":1999,"volume":486720},{"time":1785380400000,"value":2113,"open":1970,"high":2150,"low":1970,"volume":545195},{"time":1785466800000,"value":2121,"open":2103,"high":2140,"low":2050,"volume":699723},{"time":1785726000000,"value":2082,"open":2129,"high":2160,"low":2073,"volume":258503},{"time":1785812400000,"value":2000,"open":2116,"high":2116,"low":1980,"volume":700408},{"time":1785898800000,"value":2026,"open":2008,"high":2034,"low":1981,"volume":350697},{"time":1785985200000,"value":1954,"open":2050,"high":2050,"low":1950,"volume":278076},{"time":1786071600000,"value":1923,"open":1970,"high":1980,"low":1907,"volume":556191},{"time":1786330800000,"value":1910,"open":1929,"high":1936,"low":1892,"volume":393411},{"time":1786417200000,"value":1836,"open":1945,"high":1984,"low":1801,"volume":1170804},{"time":1786503600000,"value":1806,"open":1870,"high":1870,"low":1800,"volume":516408},{"time":1786590000000,"value":1893,"open":1845,"high":1925,"low":1811,"volume":972951},{"time":1786676400000,"value":1829,"open":1900,"high":1920,"low":1799,"volume":855965},{"time":1787022000000,"value":1762,"open":1825,"high":1844,"low":1752,"volume":347812},{"time":1787108400000,"value":1747,"open":1770,"high":1798,"low":1744,"volume":1194758},{"time":1787194800000,"value":1757,"open":1765,"high":1790,"low":1740,"volume":312576},{"time":1787281200000,"value":1775,"open":1761,"high":1821,"low":1742,"volume":1129613},{"time":1787540400000,"value":1864,"open":1780,"high":1879,"low":1759,"volume":554053},{"time":1787626800000,"value":1893,"open":1880,"high":1900,"low":1830,"volume":414475},{"time":1787713200000,"value":1894,"open":1895,"high":1925,"low":1887,"volume":344112},{"time":1787799600000,"value":1886,"open":1901,"high":1920,"low":1868,"volume":275065},{"time":1787886000000,"value":1866,"open":1890,"high":1912,"low":1840,"volume":265148},{"time":1788145200000,"value":1888,"open":1865,"high":1920,"low":1820,"volume":244566},{"time":1788231600000,"value":1887,"open":1900,"high":1930,"low":1832,"volume":334648},{"time":1788318000000,"value":1968,"open":1885,"high":1978,"low":1868,"volume":426694},{"time":1788404400000,"value":1946,"open":1978,"high":2015,"low":1925,"volume":441901},{"time":1788490800000,"value":1938,"open":1959,"high":1969,"low":1921,"volume":106733},{"time":1788750000000,"value":1930,"open":1952,"high":1980,"low":1875,"volume":43710},{"time":1788836400000,"value":1958,"open":1914,"high":1990,"low":1902,"volume":206850},{"time":1788922800000,"value":1972,"open":1979,"high":1997,"low":1935,"volume":152210},{"time":1789009200000,"value":1996,"open":1938,"high":2020,"low":1938,"volume":229989},{"time":1789095600000,"value":1954,"open":1993,"high":2010,"low":1945,"volume":176785},{"time":1789354800000,"value":1935,"open":1950,"high":1970,"low":1910,"volume":206873},{"time":1789441200000,"value":1908,"open":1963,"high":1963,"low":1900,"volume":154621},{"time":1789527600000,"value":1890,"open":1907,"high":1919,"low":1877,"volume":127791},{"time":1789614000000,"value":1916,"open":1888,"high":1950,"low":1888,"volume":234339},{"time":1789700400000,"value":1881,"open":1915,"high":1934,"low":1870,"volume":207014},{"time":1789959600000,"value":1880,"open":1900,"high":1904,"low":1865,"volume":188248},{"time":1790046000000,"value":1875,"open":1884,"high":1896,"low":1858,"volume":149212},{"time":1790132400000,"value":1836,"open":1881,"high":1892,"low":1825,"volume":332945},{"time":1790218800000,"value":1793,"open":1836,"high":1848,"low":1780,"volume":554326},{"time":1790305200000,"value":1736,"open":1818,"high":1818,"low":1730,"volume":525967},{"time":1790564400000,"value":1641,"open":1748,"high":1748,"low":1635,"volume":371632},{"time":1790650800000,"value":1677,"open":1627,"high":1685,"low":1627,"volume":925531},{"time":1790737200000,"value":1690,"open":1699,"high":1706,"low":1647,"volume":683584},{"time":1790823600000,"value":1629,"open":1670,"high":1700,"low":1623,"volume":712458},{"time":1790910000000,"value":1616,"open":1629,"high":1660,"low":1600,"volume":3114467}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1660,"low":1600,"open":1629,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/EDN-daily.json","registryStatus":"latest"}