{"ticker":"FERR","name":"Ferrum","sector":"Industria","description":"Fabricante de sanitarios y equipamiento para baño y cocina. Tableros Guillermina pertenece a su historia industrial: la venta fue comunicada en 2019–2020.","domain":null,"logo":"/assets/logos/FERR.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":16.75,"previousClose":16.6,"change":0.9036144578313143,"changeAmount":0.14999999999999858,"volume":93048,"volumeUnit":"shares","history":[{"time":1727751600000,"value":30.459,"open":30.767,"high":30.767,"low":29.946,"volume":42389,"native":{"c":"30.459","o":"30.767","h":"30.767","l":"29.946","v":"42389"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/FERR-daily.json","sha256":"33005272feb00b7de2af18529204d028e09eb02be1240adb8d8c172949903812","position":0}},{"time":1727838000000,"value":30.203,"open":30.459,"high":30.562,"low":29.946,"volume":75398,"native":{"c":"30.203","o":"30.459","h":"30.562","l":"29.946","v":"75398"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/FERR-daily.json","sha256":"5d9aa54d382194a53eb586daca8abd042e4f4bf73a67c85e40c54c52961ce895","position":0}},{"time":1727924400000,"value":30.151,"open":30.767,"high":31.177,"low":29.741,"volume":76617},{"time":1728010800000,"value":30.151,"open":30.357,"high":30.562,"low":29.434,"volume":79854},{"time":1728270000000,"value":30.203,"open":30.51,"high":30.562,"low":29.434,"volume":27819},{"time":1728356400000,"value":29.895,"open":30.562,"high":30.562,"low":29.434,"volume":61126},{"time":1728442800000,"value":29.485,"open":30.151,"high":30.151,"low":28.972,"volume":70159},{"time":1728529200000,"value":28.767,"open":29.023,"high":29.536,"low":27.895,"volume":201960},{"time":1728874800000,"value":28.357,"open":28.921,"high":29.946,"low":27.998,"volume":51409},{"time":1728961200000,"value":28.152,"open":28.152,"high":29.126,"low":27.998,"volume":62037},{"time":1729047600000,"value":27.382,"open":28.664,"high":28.664,"low":27.28,"volume":53673},{"time":1729134000000,"value":27.946,"open":28.716,"high":28.716,"low":27.382,"volume":111556},{"time":1729220400000,"value":28.562,"open":28.408,"high":28.869,"low":27.331,"volume":98319},{"time":1729479600000,"value":28.613,"open":28.357,"high":28.921,"low":27.69,"volume":56955},{"time":1729566000000,"value":27.485,"open":27.946,"high":28.562,"low":27.331,"volume":344160},{"time":1729652400000,"value":26.562,"open":27.485,"high":28.408,"low":26.049,"volume":93339},{"time":1729738800000,"value":29.587,"open":27.075,"high":29.946,"low":26.716,"volume":442026},{"time":1729825200000,"value":30.151,"open":29.741,"high":30.254,"low":28.716,"volume":146037},{"time":1730084400000,"value":29.382,"open":30.049,"high":30.664,"low":28.921,"volume":72764},{"time":1730170800000,"value":29.587,"open":29.998,"high":29.998,"low":29.023,"volume":123348},{"time":1730257200000,"value":29.177,"open":28.921,"high":29.895,"low":28.921,"volume":97562},{"time":1730343600000,"value":29.331,"open":29.331,"high":29.69,"low":28.921,"volume":34564},{"time":1730430000000,"value":29.587,"open":28.921,"high":29.741,"low":28.921,"volume":55139},{"time":1730689200000,"value":30.357,"open":30.151,"high":30.664,"low":28.562,"volume":753469},{"time":1730775600000,"value":30.562,"open":30.51,"high":30.664,"low":29.126,"volume":560405},{"time":1730862000000,"value":30.664,"open":30.562,"high":31.792,"low":29.28,"volume":730110},{"time":1730948400000,"value":31.382,"open":30.664,"high":31.844,"low":30.664,"volume":489877},{"time":1731034800000,"value":30.818,"open":31.997,"high":31.997,"low":30.357,"volume":172596},{"time":1731294000000,"value":30.1,"open":30.305,"high":31.895,"low":29.741,"volume":125286},{"time":1731466800000,"value":31.228,"open":30.254,"high":31.382,"low":28.921,"volume":395921},{"time":1731553200000,"value":32.613,"open":31.792,"high":32.613,"low":31.382,"volume":258130},{"time":1731639600000,"value":33.331,"open":32.818,"high":33.843,"low":32.408,"volume":414790},{"time":1731985200000,"value":34.202,"open":34.049,"high":34.766,"low":32.203,"volume":340229},{"time":1732071600000,"value":33.023,"open":34.049,"high":34.459,"low":32.818,"volume":148835},{"time":1732158000000,"value":32.92,"open":34.407,"high":34.407,"low":32.203,"volume":856156},{"time":1732244400000,"value":33.587,"open":33.228,"high":33.741,"low":31.792,"volume":525552},{"time":1732503600000,"value":34.51,"open":33.843,"high":35.074,"low":33.433,"volume":740433},{"time":1732590000000,"value":35.382,"open":34.869,"high":35.689,"low":33.638,"volume":274808},{"time":1732676400000,"value":35.792,"open":35.689,"high":37.535,"low":34.92,"volume":623739},{"time":1732762800000,"value":38,"open":37.55,"high":41,"low":37.25,"volume":3489516},{"time":1732849200000,"value":42.2,"open":38.9,"high":45,"low":38.9,"volume":4201794},{"time":1733108400000,"value":41.2,"open":44,"high":46,"low":40.3,"volume":3888399},{"time":1733194800000,"value":40.8,"open":42,"high":42.5,"low":39.35,"volume":2402621},{"time":1733281200000,"value":39.4,"open":41.8,"high":41.8,"low":38,"volume":1669877},{"time":1733367600000,"value":39.25,"open":39.35,"high":40.9,"low":37,"volume":1541601},{"time":1733454000000,"value":38.3,"open":40,"high":40.9,"low":38,"volume":1459025},{"time":1733713200000,"value":38.75,"open":38.75,"high":40.2,"low":38,"volume":763652},{"time":1733799600000,"value":39.15,"open":39.65,"high":40.1,"low":38.4,"volume":1563710},{"time":1733886000000,"value":39.3,"open":40.45,"high":40.45,"low":38.25,"volume":793212},{"time":1733972400000,"value":39.85,"open":40.5,"high":40.5,"low":38.45,"volume":1225698},{"time":1734058800000,"value":41.05,"open":40.5,"high":41.4,"low":39.3,"volume":1065302},{"time":1734318000000,"value":41.45,"open":42,"high":42.9,"low":39,"volume":1584113},{"time":1734404400000,"value":40.95,"open":41.95,"high":41.95,"low":40.5,"volume":1074101},{"time":1734490800000,"value":40.65,"open":40.85,"high":41.9,"low":40.1,"volume":1430976},{"time":1734577200000,"value":40.15,"open":41,"high":41.8,"low":39.1,"volume":850159},{"time":1734663600000,"value":41.65,"open":41,"high":41.85,"low":37.4,"volume":1458677},{"time":1734922800000,"value":41,"open":41.9,"high":41.9,"low":40,"volume":628956},{"time":1735009200000,"value":41.25,"open":41.25,"high":41.6,"low":40,"volume":129677},{"time":1735182000000,"value":43.5,"open":41.3,"high":44,"low":40.5,"volume":1907773},{"time":1735268400000,"value":44.25,"open":44,"high":47.5,"low":42,"volume":3241898},{"time":1735527600000,"value":42.25,"open":43.15,"high":44.95,"low":40.05,"volume":1814888},{"time":1735786800000,"value":42.9,"open":43,"high":43.85,"low":42,"volume":656054},{"time":1735873200000,"value":43.2,"open":43.55,"high":44.95,"low":42.05,"volume":717547},{"time":1736132400000,"value":43.2,"open":43.3,"high":44.9,"low":41,"volume":826346},{"time":1736218800000,"value":42.45,"open":44,"high":44,"low":40.5,"volume":487285},{"time":1736305200000,"value":41.3,"open":43.45,"high":43.45,"low":40.7,"volume":1413361},{"time":1736391600000,"value":41.65,"open":42.5,"high":43,"low":40.85,"volume":881774},{"time":1736478000000,"value":42.65,"open":41.5,"high":43.35,"low":41,"volume":983283},{"time":1736737200000,"value":41.55,"open":42.9,"high":42.9,"low":41.2,"volume":332114},{"time":1736823600000,"value":42.45,"open":42,"high":43.7,"low":40.7,"volume":1081580},{"time":1736910000000,"value":43.35,"open":42.45,"high":43.7,"low":41.25,"volume":977025},{"time":1736996400000,"value":41.95,"open":43.5,"high":43.55,"low":41.4,"volume":1076686},{"time":1737082800000,"value":40.9,"open":42.5,"high":43.3,"low":40.8,"volume":961589},{"time":1737342000000,"value":41.8,"open":41,"high":43.5,"low":41,"volume":201580},{"time":1737428400000,"value":42.45,"open":43,"high":43.1,"low":41,"volume":537573},{"time":1737514800000,"value":42.3,"open":43.1,"high":43.1,"low":41.5,"volume":290255},{"time":1737601200000,"value":41.3,"open":41.35,"high":41.9,"low":40.7,"volume":608206},{"time":1737687600000,"value":40.85,"open":40.6,"high":41.95,"low":39.9,"volume":495494},{"time":1737946800000,"value":38.85,"open":41.4,"high":42.45,"low":38.5,"volume":328580},{"time":1738033200000,"value":38.15,"open":38.85,"high":41.5,"low":38,"volume":813450},{"time":1738119600000,"value":39.05,"open":37.75,"high":39.5,"low":37.7,"volume":684937},{"time":1738206000000,"value":40.25,"open":39.25,"high":40.25,"low":39.25,"volume":193543},{"time":1738292400000,"value":39.25,"open":41,"high":41.5,"low":39,"volume":511373},{"time":1738551600000,"value":38.8,"open":38.85,"high":40,"low":37.75,"volume":479386},{"time":1738638000000,"value":39.4,"open":39,"high":39.9,"low":38.3,"volume":352222},{"time":1738724400000,"value":38.75,"open":39.6,"high":39.6,"low":38.35,"volume":150786},{"time":1738810800000,"value":40.35,"open":39,"high":40.8,"low":39,"volume":1349461},{"time":1738897200000,"value":38.75,"open":41.5,"high":41.5,"low":38.3,"volume":1002891},{"time":1739156400000,"value":38.4,"open":40.15,"high":40.15,"low":38.2,"volume":526544},{"time":1739242800000,"value":36.55,"open":38.6,"high":40,"low":36,"volume":1913064},{"time":1739329200000,"value":36.25,"open":36.65,"high":37.4,"low":35.5,"volume":708835},{"time":1739415600000,"value":37.05,"open":36.65,"high":37.9,"low":35.65,"volume":536249},{"time":1739502000000,"value":36.95,"open":36.2,"high":37.95,"low":36.2,"volume":467296},{"time":1739761200000,"value":35.15,"open":36,"high":36.5,"low":34.7,"volume":1178085},{"time":1739847600000,"value":37.05,"open":35,"high":38,"low":35,"volume":1636811},{"time":1739934000000,"value":37.1,"open":37.95,"high":38.8,"low":36.75,"volume":556724},{"time":1740020400000,"value":36.95,"open":38,"high":38,"low":36.15,"volume":409609},{"time":1740106800000,"value":36.25,"open":37.75,"high":37.9,"low":36,"volume":636003},{"time":1740366000000,"value":36.5,"open":36.8,"high":37,"low":36,"volume":209375},{"time":1740452400000,"value":35.05,"open":34.85,"high":36.95,"low":34.8,"volume":236608},{"time":1740538800000,"value":34.6,"open":36.8,"high":36.8,"low":34.4,"volume":420671},{"time":1740625200000,"value":33.75,"open":34.6,"high":35,"low":33.7,"volume":423530},{"time":1740711600000,"value":32.95,"open":33.9,"high":33.9,"low":32.05,"volume":272440},{"time":1741143600000,"value":33.7,"open":33,"high":34.95,"low":31.6,"volume":237965},{"time":1741230000000,"value":34.25,"open":33.5,"high":35.15,"low":32.1,"volume":71826},{"time":1741316400000,"value":34.45,"open":34,"high":35.45,"low":33.2,"volume":87519},{"time":1741575600000,"value":31.75,"open":33.6,"high":33.95,"low":31.5,"volume":249467},{"time":1741662000000,"value":30.8,"open":32.55,"high":32.55,"low":30.5,"volume":219329},{"time":1741748400000,"value":30.7,"open":31.7,"high":31.7,"low":30.3,"volume":1359339},{"time":1741834800000,"value":29.35,"open":31.2,"high":31.2,"low":29.1,"volume":556149},{"time":1741921200000,"value":29.75,"open":29.5,"high":30,"low":29.4,"volume":1221292},{"time":1742180400000,"value":30.5,"open":30,"high":30.6,"low":29.25,"volume":396230},{"time":1742266800000,"value":30.35,"open":30.5,"high":30.75,"low":29.5,"volume":248998},{"time":1742353200000,"value":31.1,"open":30,"high":31.35,"low":30,"volume":359482},{"time":1742439600000,"value":31.5,"open":31.75,"high":32.5,"low":30.35,"volume":332861},{"time":1742526000000,"value":33.05,"open":31.95,"high":35.4,"low":30.5,"volume":478453},{"time":1742871600000,"value":32.9,"open":34,"high":34,"low":32,"volume":1243584},{"time":1742958000000,"value":32.2,"open":33.5,"high":33.5,"low":31.25,"volume":670457},{"time":1743044400000,"value":32.05,"open":33.4,"high":34.1,"low":30.3,"volume":642390},{"time":1743130800000,"value":30.45,"open":32.25,"high":32.7,"low":30.2,"volume":259375},{"time":1743390000000,"value":29.2,"open":30.6,"high":30.6,"low":28.55,"volume":675936},{"time":1743476400000,"value":29.35,"open":29,"high":29.85,"low":28.8,"volume":343409},{"time":1743649200000,"value":28.55,"open":28.5,"high":29.3,"low":28.2,"volume":324390},{"time":1743735600000,"value":26.5,"open":28.4,"high":28.4,"low":25.9,"volume":368930},{"time":1743994800000,"value":25.1,"open":26.75,"high":26.75,"low":24,"volume":669815},{"time":1744081200000,"value":23.2,"open":25.8,"high":25.8,"low":22.35,"volume":249364},{"time":1744167600000,"value":25.05,"open":24,"high":26,"low":21.5,"volume":585027},{"time":1744254000000,"value":25.45,"open":26,"high":26.8,"low":25,"volume":283873},{"time":1744340400000,"value":26.7,"open":25.15,"high":27.45,"low":25.1,"volume":273563},{"time":1744599600000,"value":27,"open":27,"high":29.9,"low":26.55,"volume":563963},{"time":1744686000000,"value":26.05,"open":28,"high":28.5,"low":25.5,"volume":492393},{"time":1744772400000,"value":25.3,"open":26.4,"high":26.4,"low":25.2,"volume":465845},{"time":1745204400000,"value":22.85,"open":25,"high":25,"low":22.7,"volume":1115212},{"time":1745290800000,"value":23.2,"open":23,"high":23.6,"low":22.9,"volume":312321},{"time":1745377200000,"value":24.2,"open":23.4,"high":25.85,"low":23,"volume":505333},{"time":1745463600000,"value":25.25,"open":24,"high":26,"low":24,"volume":457577},{"time":1745550000000,"value":24.7,"open":25.3,"high":26.5,"low":24.45,"volume":437374},{"time":1745809200000,"value":24.05,"open":25,"high":26.2,"low":23.65,"volume":1086321},{"time":1745895600000,"value":25.45,"open":24.05,"high":25.8,"low":23.1,"volume":656749},{"time":1745982000000,"value":23.85,"open":25.6,"high":26.6,"low":23.6,"volume":811556},{"time":1746414000000,"value":23.8,"open":24.15,"high":24.95,"low":22.4,"volume":505661},{"time":1746500400000,"value":25,"open":23.35,"high":25.3,"low":23.35,"volume":564658},{"time":1746586800000,"value":25.8,"open":24.1,"high":26.45,"low":24.1,"volume":1158383},{"time":1746673200000,"value":26.55,"open":26,"high":27.3,"low":24.5,"volume":922916},{"time":1746759600000,"value":27.4,"open":26.8,"high":28.8,"low":26.55,"volume":1794922},{"time":1747018800000,"value":27.35,"open":28.7,"high":29.5,"low":26.55,"volume":1171872},{"time":1747105200000,"value":27.75,"open":27.4,"high":28.8,"low":26.2,"volume":1967581},{"time":1747191600000,"value":27.85,"open":28,"high":28,"low":26.65,"volume":990074},{"time":1747278000000,"value":27.1,"open":27.75,"high":27.75,"low":26,"volume":1879301},{"time":1747364400000,"value":27.3,"open":27,"high":28.05,"low":26.35,"volume":1395806},{"time":1747623600000,"value":27.3,"open":27.5,"high":28.3,"low":26.6,"volume":1144609},{"time":1747710000000,"value":27.55,"open":27.9,"high":28.5,"low":26.25,"volume":377375},{"time":1747796400000,"value":27.25,"open":28.2,"high":28.65,"low":26.75,"volume":816992},{"time":1747882800000,"value":26.6,"open":26.95,"high":27.75,"low":26.15,"volume":624774},{"time":1747969200000,"value":26.4,"open":27.25,"high":27.3,"low":25.2,"volume":704484},{"time":1748228400000,"value":26.15,"open":27,"high":27.4,"low":25.6,"volume":264943},{"time":1748314800000,"value":26.55,"open":26.6,"high":27.45,"low":26,"volume":427071},{"time":1748401200000,"value":27.5,"open":26.7,"high":28.4,"low":26,"volume":1850088},{"time":1748487600000,"value":27.35,"open":28.5,"high":28.5,"low":27.05,"volume":587834},{"time":1748574000000,"value":27.45,"open":28.3,"high":28.45,"low":26.7,"volume":106360},{"time":1748833200000,"value":27,"open":27.05,"high":27.9,"low":26.8,"volume":231954},{"time":1748919600000,"value":27.2,"open":27.1,"high":27.65,"low":26.3,"volume":137263},{"time":1749006000000,"value":27.3,"open":26.45,"high":28.15,"low":26.45,"volume":421056},{"time":1749092400000,"value":26.7,"open":26.75,"high":27.95,"low":26,"volume":395656},{"time":1749178800000,"value":27.05,"open":27.3,"high":27.5,"low":26.2,"volume":410083},{"time":1749438000000,"value":27.5,"open":27.05,"high":28,"low":27.05,"volume":490782},{"time":1749524400000,"value":28.05,"open":28,"high":28.6,"low":27.15,"volume":487084},{"time":1749697200000,"value":27.9,"open":26.9,"high":28,"low":26.9,"volume":633257},{"time":1749783600000,"value":27.1,"open":27.2,"high":28,"low":26.8,"volume":94998},{"time":1750129200000,"value":25.65,"open":27.1,"high":27.5,"low":25.5,"volume":401948},{"time":1750215600000,"value":25.2,"open":25.7,"high":26.2,"low":24.8,"volume":471518},{"time":1750302000000,"value":25.15,"open":25.1,"high":25.6,"low":24.8,"volume":240413},{"time":1750647600000,"value":23.9,"open":24.55,"high":24.9,"low":23.35,"volume":631370},{"time":1750734000000,"value":23.85,"open":23.95,"high":24.9,"low":23.4,"volume":475982},{"time":1750820400000,"value":23.8,"open":23.5,"high":24.1,"low":22.8,"volume":256283},{"time":1750906800000,"value":23.95,"open":24.1,"high":25.5,"low":23.4,"volume":359218},{"time":1750993200000,"value":23.65,"open":24,"high":24,"low":23.2,"volume":196805},{"time":1751252400000,"value":23.4,"open":23.65,"high":24.4,"low":22.45,"volume":757734},{"time":1751338800000,"value":23.4,"open":23,"high":23.6,"low":23,"volume":336342},{"time":1751425200000,"value":23.25,"open":23.7,"high":23.7,"low":23,"volume":495289},{"time":1751511600000,"value":23.05,"open":23.8,"high":23.8,"low":23,"volume":1365900},{"time":1751598000000,"value":23.15,"open":23.3,"high":23.5,"low":22.45,"volume":312035},{"time":1751857200000,"value":22.5,"open":23.25,"high":23.5,"low":22.2,"volume":505157},{"time":1751943600000,"value":23.15,"open":22.55,"high":23.3,"low":22.2,"volume":535942},{"time":1752202800000,"value":23.15,"open":22.6,"high":23.4,"low":22.6,"volume":343526},{"time":1752462000000,"value":23.35,"open":23.35,"high":23.5,"low":22.5,"volume":462945},{"time":1752548400000,"value":25.15,"open":23.65,"high":25.25,"low":23.05,"volume":1097612},{"time":1752634800000,"value":25.3,"open":25.75,"high":26.05,"low":24.55,"volume":436885},{"time":1752721200000,"value":24.7,"open":25.05,"high":25.75,"low":24.5,"volume":391572},{"time":1752807600000,"value":24.4,"open":25.2,"high":25.3,"low":24,"volume":226767},{"time":1753066800000,"value":23.7,"open":24.9,"high":25,"low":23.2,"volume":414450},{"time":1753153200000,"value":23.05,"open":23.55,"high":24,"low":22.9,"volume":315119},{"time":1753239600000,"value":23.5,"open":23,"high":23.65,"low":23,"volume":160170},{"time":1753326000000,"value":23.7,"open":23.1,"high":23.95,"low":23.1,"volume":267736},{"time":1753412400000,"value":24.5,"open":23.4,"high":25,"low":23.4,"volume":405330},{"time":1753671600000,"value":24.5,"open":25.5,"high":25.85,"low":24.05,"volume":596602},{"time":1753758000000,"value":24.75,"open":24.1,"high":26,"low":24.1,"volume":408697},{"time":1753844400000,"value":25.45,"open":24.75,"high":26,"low":24.75,"volume":561007},{"time":1753930800000,"value":25.85,"open":24.65,"high":25.95,"low":24.65,"volume":608849},{"time":1754017200000,"value":25.25,"open":26.3,"high":26.3,"low":25,"volume":358998},{"time":1754276400000,"value":25.25,"open":25,"high":25.8,"low":24.5,"volume":425503},{"time":1754362800000,"value":24.4,"open":25.8,"high":26.2,"low":24.05,"volume":870852},{"time":1754449200000,"value":24.8,"open":24.8,"high":25,"low":23.5,"volume":915245},{"time":1754535600000,"value":24.5,"open":24.8,"high":25.7,"low":23.9,"volume":552693},{"time":1754622000000,"value":23.25,"open":24.2,"high":24.7,"low":23,"volume":636546},{"time":1754881200000,"value":23.2,"open":23.25,"high":23.5,"low":22.45,"volume":427176},{"time":1754967600000,"value":23.25,"open":23.3,"high":23.65,"low":23,"volume":1015765},{"time":1755054000000,"value":22.85,"open":23.35,"high":23.65,"low":22.5,"volume":275275},{"time":1755140400000,"value":22,"open":23,"high":23,"low":21.8,"volume":566839},{"time":1755486000000,"value":21.6,"open":22,"high":22.65,"low":20.8,"volume":439291},{"time":1755572400000,"value":21.2,"open":21.2,"high":21.95,"low":20.95,"volume":314439},{"time":1755658800000,"value":20.8,"open":21.75,"high":21.75,"low":20.7,"volume":336399},{"time":1755745200000,"value":20.1,"open":21,"high":21.1,"low":20,"volume":726906},{"time":1755831600000,"value":19.95,"open":20.3,"high":20.7,"low":19.5,"volume":583571},{"time":1756090800000,"value":19.25,"open":20.5,"high":21.05,"low":19.15,"volume":601038},{"time":1756177200000,"value":19.6,"open":19.35,"high":20.4,"low":19,"volume":389770},{"time":1756263600000,"value":18.75,"open":19.5,"high":19.5,"low":18.6,"volume":434346},{"time":1756350000000,"value":19,"open":18.6,"high":19.75,"low":18.6,"volume":511893},{"time":1756436400000,"value":18.45,"open":19.05,"high":19.05,"low":17.8,"volume":273683},{"time":1756695600000,"value":18.3,"open":18.65,"high":18.65,"low":17.7,"volume":321207},{"time":1756782000000,"value":17.35,"open":17.9,"high":18.25,"low":17.1,"volume":1320176},{"time":1756868400000,"value":17.3,"open":17.5,"high":17.8,"low":16.85,"volume":874954},{"time":1756954800000,"value":17,"open":17.4,"high":17.75,"low":16.85,"volume":401438},{"time":1757041200000,"value":17.9,"open":16.8,"high":18,"low":16.8,"volume":798337},{"time":1757300400000,"value":17.05,"open":17,"high":19.05,"low":15.2,"volume":1077805},{"time":1757386800000,"value":16.5,"open":17,"high":17.35,"low":16.5,"volume":360247},{"time":1757473200000,"value":16.8,"open":16.5,"high":17.45,"low":16.25,"volume":644320},{"time":1757559600000,"value":16.95,"open":17.3,"high":17.85,"low":16.5,"volume":651068},{"time":1757646000000,"value":16.55,"open":17.4,"high":18.05,"low":16.45,"volume":2330395},{"time":1757905200000,"value":16.9,"open":17.3,"high":17.3,"low":15.75,"volume":3222784},{"time":1757991600000,"value":17,"open":16.35,"high":17.8,"low":16.35,"volume":2099596},{"time":1758078000000,"value":17.15,"open":17.2,"high":17.6,"low":16.85,"volume":1430502},{"time":1758164400000,"value":15,"open":17,"high":17,"low":14.8,"volume":1219618},{"time":1758250800000,"value":15,"open":15.05,"high":15.95,"low":14.6,"volume":1099445},{"time":1758510000000,"value":16.15,"open":15,"high":16.75,"low":15,"volume":298377},{"time":1758596400000,"value":17.15,"open":15.6,"high":18,"low":15.5,"volume":1735113},{"time":1758682800000,"value":17.8,"open":17.9,"high":18.5,"low":17.3,"volume":1472957},{"time":1758769200000,"value":17.7,"open":18,"high":18.25,"low":15.7,"volume":1107497},{"time":1758855600000,"value":17.15,"open":17.95,"high":17.95,"low":16.8,"volume":502244},{"time":1759114800000,"value":16.45,"open":17.2,"high":17.4,"low":16.2,"volume":503856},{"time":1759201200000,"value":16.65,"open":16.8,"high":16.85,"low":15.6,"volume":615020},{"time":1759287600000,"value":16.45,"open":16.95,"high":17.2,"low":16,"volume":643550},{"time":1759374000000,"value":16.95,"open":16.05,"high":18.2,"low":15.8,"volume":848868},{"time":1759460400000,"value":17.05,"open":17.55,"high":17.55,"low":16.85,"volume":326435},{"time":1759719600000,"value":16.7,"open":17.2,"high":17.5,"low":16.25,"volume":776615},{"time":1759806000000,"value":16.95,"open":16.85,"high":17.6,"low":16.45,"volume":296126},{"time":1759892400000,"value":16.6,"open":16.4,"high":16.95,"low":16.35,"volume":267697},{"time":1759978800000,"value":18.15,"open":16.5,"high":18.5,"low":16.5,"volume":1517303},{"time":1760324400000,"value":17.55,"open":17.85,"high":18.1,"low":17.25,"volume":885211},{"time":1760410800000,"value":17.15,"open":17.35,"high":18.4,"low":16.75,"volume":424313},{"time":1760497200000,"value":17.95,"open":17.5,"high":18.2,"low":17,"volume":450020},{"time":1760583600000,"value":18.25,"open":18.1,"high":18.4,"low":17.3,"volume":272908},{"time":1760670000000,"value":18.7,"open":18.25,"high":18.8,"low":17.4,"volume":7238194},{"time":1760929200000,"value":19,"open":18.6,"high":20.8,"low":17.75,"volume":3113602},{"time":1761015600000,"value":19.3,"open":19.85,"high":19.85,"low":18.55,"volume":440899},{"time":1761102000000,"value":19.45,"open":19.75,"high":21.15,"low":19.2,"volume":753653},{"time":1761188400000,"value":19.55,"open":19.3,"high":20.3,"low":19,"volume":1115934},{"time":1761274800000,"value":19.4,"open":19.95,"high":19.95,"low":18.85,"volume":821588},{"time":1761534000000,"value":21.6,"open":21.4,"high":24,"low":19.8,"volume":2185701},{"time":1761620400000,"value":23.45,"open":21.85,"high":25,"low":21.3,"volume":2279643},{"time":1761706800000,"value":27.5,"open":24,"high":28.9,"low":23.65,"volume":2883995},{"time":1761793200000,"value":25.8,"open":27.9,"high":29,"low":24.2,"volume":4930798},{"time":1761879600000,"value":28.2,"open":25.9,"high":28.8,"low":25.9,"volume":4399978},{"time":1762138800000,"value":28.9,"open":28.2,"high":29.9,"low":26.6,"volume":3257736},{"time":1762225200000,"value":29,"open":29.3,"high":29.3,"low":26.8,"volume":1962976},{"time":1762311600000,"value":28.6,"open":29.5,"high":30.2,"low":28,"volume":1163169},{"time":1762398000000,"value":28.4,"open":29.3,"high":29.3,"low":27,"volume":385018},{"time":1762484400000,"value":27,"open":28.9,"high":28.9,"low":26.2,"volume":954189},{"time":1762743600000,"value":27.3,"open":26.7,"high":29,"low":26.5,"volume":1830094},{"time":1762830000000,"value":28.5,"open":27.5,"high":29.4,"low":27.3,"volume":1400425},{"time":1762916400000,"value":30,"open":28.1,"high":30.5,"low":28.1,"volume":1614923},{"time":1763002800000,"value":31.6,"open":30.5,"high":34.5,"low":30,"volume":3994091},{"time":1763089200000,"value":35.2,"open":32.2,"high":35.9,"low":32.2,"volume":3144590},{"time":1763348400000,"value":42.8,"open":35.5,"high":44,"low":35.5,"volume":10443473},{"time":1763434800000,"value":43.2,"open":42.5,"high":49,"low":37,"volume":11354682},{"time":1763521200000,"value":38.3,"open":43.2,"high":45.2,"low":37.5,"volume":9480986},{"time":1763607600000,"value":35.5,"open":38.4,"high":41.5,"low":34,"volume":4769308},{"time":1763694000000,"value":33.5,"open":35.6,"high":35.6,"low":33,"volume":1085955},{"time":1764039600000,"value":33.6,"open":34,"high":34.8,"low":31,"volume":1934209},{"time":1764126000000,"value":35.5,"open":33.6,"high":37,"low":32.6,"volume":1993946},{"time":1764212400000,"value":38.4,"open":36,"high":39.5,"low":35.3,"volume":1994489},{"time":1764298800000,"value":37.7,"open":39,"high":39,"low":36,"volume":1262279},{"time":1764558000000,"value":37,"open":37.6,"high":37.8,"low":35.9,"volume":1203934},{"time":1764644400000,"value":36.6,"open":36.5,"high":38.5,"low":35.7,"volume":1053555},{"time":1764730800000,"value":40.1,"open":37.5,"high":41.8,"low":35,"volume":5423385},{"time":1764817200000,"value":37.8,"open":39.1,"high":41,"low":37.1,"volume":3070454},{"time":1764903600000,"value":37.1,"open":37.9,"high":40,"low":36.9,"volume":1054371},{"time":1765249200000,"value":36.5,"open":36.4,"high":38.5,"low":35.5,"volume":1131054},{"time":1765335600000,"value":35.7,"open":36.1,"high":37.2,"low":35.6,"volume":447361},{"time":1765422000000,"value":35.5,"open":35.4,"high":37,"low":35,"volume":601478},{"time":1765508400000,"value":35.5,"open":36.9,"high":37,"low":35,"volume":741122},{"time":1765767600000,"value":34.7,"open":35,"high":36.5,"low":34.4,"volume":406049},{"time":1765854000000,"value":34,"open":35.5,"high":35.8,"low":33,"volume":889270},{"time":1765940400000,"value":32.5,"open":33.6,"high":34.2,"low":32,"volume":1124853},{"time":1766026800000,"value":32.7,"open":32.8,"high":33.2,"low":31.6,"volume":812879},{"time":1766113200000,"value":33.8,"open":34.2,"high":34.2,"low":32.8,"volume":1412633},{"time":1766372400000,"value":34,"open":34.8,"high":35,"low":33.4,"volume":464236},{"time":1766458800000,"value":34.5,"open":35,"high":35,"low":33.5,"volume":531817},{"time":1766545200000,"value":34.8,"open":34.7,"high":34.8,"low":34.5,"volume":46473},{"time":1766718000000,"value":34,"open":34.3,"high":34.7,"low":33.7,"volume":418584},{"time":1766977200000,"value":31.7,"open":33.5,"high":34,"low":31,"volume":2509945},{"time":1767063600000,"value":30.9,"open":32.6,"high":32.6,"low":30.4,"volume":1025713},{"time":1767322800000,"value":30.8,"open":30.9,"high":32,"low":30.1,"volume":585919},{"time":1767582000000,"value":30.1,"open":30.8,"high":31.5,"low":29.4,"volume":697355},{"time":1767668400000,"value":31.8,"open":30.1,"high":32,"low":29.6,"volume":659149},{"time":1767754800000,"value":30.5,"open":32,"high":32,"low":29.4,"volume":877564},{"time":1767841200000,"value":29.5,"open":31,"high":31.2,"low":27,"volume":2290949},{"time":1767927600000,"value":30,"open":30,"high":30.5,"low":28.3,"volume":665730},{"time":1768186800000,"value":29.9,"open":30.4,"high":30.4,"low":29.5,"volume":329386},{"time":1768273200000,"value":29.2,"open":29.2,"high":29.9,"low":29.2,"volume":260117},{"time":1768359600000,"value":27.9,"open":29.2,"high":29.6,"low":27.1,"volume":1224817},{"time":1768446000000,"value":27.6,"open":28.5,"high":28.9,"low":27.2,"volume":303530},{"time":1768532400000,"value":28.2,"open":27.3,"high":28.5,"low":27.3,"volume":339359},{"time":1768791600000,"value":28.6,"open":27.3,"high":28.9,"low":27.3,"volume":264400},{"time":1768878000000,"value":28.3,"open":29,"high":29,"low":27.7,"volume":593978},{"time":1768964400000,"value":28.3,"open":28.8,"high":28.8,"low":27.5,"volume":537441},{"time":1769050800000,"value":29.2,"open":28.3,"high":29.3,"low":27.6,"volume":679086},{"time":1769137200000,"value":29.1,"open":28.8,"high":29.8,"low":28.4,"volume":560687},{"time":1769396400000,"value":29.1,"open":28.8,"high":29.7,"low":28.4,"volume":514037},{"time":1769482800000,"value":28.9,"open":29.6,"high":29.6,"low":28.2,"volume":612908},{"time":1769569200000,"value":29.3,"open":28.7,"high":29.5,"low":28.1,"volume":955189},{"time":1769655600000,"value":28.5,"open":28.5,"high":29.4,"low":28,"volume":676342},{"time":1769742000000,"value":28.4,"open":28.6,"high":29.1,"low":27.8,"volume":604299},{"time":1770001200000,"value":27.8,"open":28.1,"high":28.5,"low":27.8,"volume":432872},{"time":1770087600000,"value":27.6,"open":27.8,"high":28.2,"low":26.4,"volume":649530},{"time":1770174000000,"value":26.3,"open":27.1,"high":27.9,"low":26.1,"volume":465137},{"time":1770260400000,"value":25.7,"open":26,"high":26.3,"low":25.1,"volume":548502},{"time":1770346800000,"value":26,"open":25.5,"high":27.1,"low":25.5,"volume":684268},{"time":1770606000000,"value":25.7,"open":25.6,"high":26,"low":25.1,"volume":472346},{"time":1770692400000,"value":25.9,"open":26.2,"high":26.2,"low":24.5,"volume":418953},{"time":1770778800000,"value":25.2,"open":26.8,"high":26.8,"low":25,"volume":409880},{"time":1770865200000,"value":24.75,"open":25.3,"high":26,"low":24.75,"volume":501863},{"time":1770951600000,"value":24.75,"open":24.8,"high":25.2,"low":24.5,"volume":161494},{"time":1771383600000,"value":24.25,"open":24.8,"high":25.6,"low":23.25,"volume":196229},{"time":1771470000000,"value":23.75,"open":24.1,"high":24.85,"low":22.8,"volume":635714},{"time":1771556400000,"value":23.6,"open":24.1,"high":24.4,"low":23.2,"volume":299204},{"time":1771815600000,"value":22.75,"open":23.3,"high":23.5,"low":22.1,"volume":378139},{"time":1771902000000,"value":22.6,"open":22.8,"high":23.1,"low":22.45,"volume":201789},{"time":1771988400000,"value":22.15,"open":23,"high":23,"low":21.7,"volume":229874},{"time":1772074800000,"value":21.65,"open":21.8,"high":22.3,"low":20.9,"volume":621186},{"time":1772161200000,"value":21.2,"open":21.8,"high":21.95,"low":21,"volume":348654},{"time":1772420400000,"value":20.45,"open":21.3,"high":21.3,"low":19.9,"volume":865218},{"time":1772506800000,"value":19.85,"open":20,"high":20.45,"low":19.4,"volume":946697},{"time":1772593200000,"value":20.55,"open":19.55,"high":21.8,"low":19.45,"volume":939380},{"time":1772679600000,"value":21.6,"open":20.05,"high":22.2,"low":20.05,"volume":472219},{"time":1772766000000,"value":24.25,"open":21.55,"high":24.5,"low":21.35,"volume":1698335},{"time":1773025200000,"value":26.9,"open":24,"high":28,"low":23.2,"volume":1170402},{"time":1773111600000,"value":25.6,"open":26.4,"high":28.8,"low":25.1,"volume":2060142},{"time":1773198000000,"value":25.4,"open":25.9,"high":26.1,"low":23.7,"volume":692766},{"time":1773284400000,"value":24.15,"open":25.1,"high":25.3,"low":23.9,"volume":456544},{"time":1773370800000,"value":22.7,"open":24.1,"high":24.9,"low":22.2,"volume":941740},{"time":1773630000000,"value":22.05,"open":22.9,"high":23.5,"low":21.8,"volume":732136},{"time":1773716400000,"value":22.2,"open":22.05,"high":22.9,"low":22.05,"volume":395806},{"time":1773802800000,"value":22.35,"open":21.8,"high":22.65,"low":21.8,"volume":403201},{"time":1773889200000,"value":21.55,"open":22.5,"high":23,"low":21.3,"volume":658326},{"time":1773975600000,"value":21.45,"open":21.85,"high":21.85,"low":21.15,"volume":170155},{"time":1774234800000,"value":21.8,"open":21.7,"high":22,"low":21.7,"volume":65572},{"time":1774407600000,"value":22.3,"open":21.65,"high":22.8,"low":21.65,"volume":184851},{"time":1774494000000,"value":20.95,"open":22.2,"high":22.5,"low":20.65,"volume":756933},{"time":1774580400000,"value":20.8,"open":21.4,"high":21.4,"low":20.15,"volume":656021},{"time":1774839600000,"value":21.35,"open":20.4,"high":21.75,"low":20.2,"volume":428871},{"time":1774926000000,"value":22.7,"open":21.5,"high":22.9,"low":20.6,"volume":1378340},{"time":1775012400000,"value":23.4,"open":23,"high":23.5,"low":22.65,"volume":629233},{"time":1775444400000,"value":23.45,"open":23.8,"high":23.8,"low":23,"volume":344732},{"time":1775530800000,"value":22.7,"open":24.3,"high":24.3,"low":22.25,"volume":1240392},{"time":1775617200000,"value":22.85,"open":22.35,"high":23.2,"low":22.35,"volume":384124},{"time":1775703600000,"value":22.1,"open":23.15,"high":23.15,"low":21.95,"volume":315349},{"time":1775790000000,"value":22.5,"open":22.15,"high":22.8,"low":22.15,"volume":403729},{"time":1776049200000,"value":22.25,"open":22.85,"high":22.85,"low":22.15,"volume":354598},{"time":1776135600000,"value":21.8,"open":21.95,"high":22.75,"low":21.6,"volume":376559},{"time":1776222000000,"value":22,"open":21.8,"high":22.2,"low":21.2,"volume":471745},{"time":1776308400000,"value":22,"open":21.35,"high":22.3,"low":21.15,"volume":518695},{"time":1776394800000,"value":21.55,"open":22,"high":22.7,"low":21.4,"volume":213828},{"time":1776654000000,"value":21.5,"open":21.3,"high":22.5,"low":21,"volume":342429},{"time":1776740400000,"value":21.55,"open":21.35,"high":22.3,"low":21.35,"volume":200242},{"time":1776826800000,"value":22,"open":21.2,"high":22,"low":21.2,"volume":245532},{"time":1776913200000,"value":21.15,"open":21.65,"high":22.35,"low":20.75,"volume":179300},{"time":1776999600000,"value":21.25,"open":21.5,"high":21.5,"low":21,"volume":269294},{"time":1777258800000,"value":21.15,"open":20.8,"high":21.5,"low":20.8,"volume":241253},{"time":1777345200000,"value":21.15,"open":20.8,"high":21.65,"low":20.8,"volume":287076},{"time":1777431600000,"value":20.55,"open":20.8,"high":21.3,"low":20.4,"volume":605793},{"time":1777518000000,"value":20.8,"open":21.2,"high":21.2,"low":20.6,"volume":163614},{"time":1777863600000,"value":20.45,"open":20.55,"high":21.7,"low":19.8,"volume":647539},{"time":1777950000000,"value":20.6,"open":21.1,"high":21.4,"low":20,"volume":975904},{"time":1778036400000,"value":20.9,"open":21,"high":21.05,"low":20.6,"volume":129346},{"time":1778122800000,"value":21.45,"open":21.9,"high":21.9,"low":20.7,"volume":180386},{"time":1778209200000,"value":21.05,"open":21.05,"high":21.75,"low":21,"volume":721686},{"time":1778468400000,"value":21.65,"open":21.95,"high":22.3,"low":20.95,"volume":167352},{"time":1778554800000,"value":20.75,"open":21.35,"high":22,"low":20.65,"volume":285858},{"time":1778641200000,"value":21.05,"open":21.2,"high":21.5,"low":20.7,"volume":122127},{"time":1778727600000,"value":20.75,"open":20.85,"high":21.1,"low":20.55,"volume":673976},{"time":1778814000000,"value":20.8,"open":20.5,"high":21.35,"low":20.4,"volume":128098},{"time":1779073200000,"value":20.6,"open":20.65,"high":21,"low":20.35,"volume":249548},{"time":1779159600000,"value":20.55,"open":20.8,"high":20.85,"low":20.2,"volume":183655},{"time":1779246000000,"value":20.5,"open":20.8,"high":20.8,"low":20.25,"volume":44875},{"time":1779332400000,"value":20.7,"open":20,"high":20.85,"low":19.7,"volume":213546},{"time":1779418800000,"value":20.85,"open":20.45,"high":21,"low":20.4,"volume":263940},{"time":1779764400000,"value":21.65,"open":21,"high":21.9,"low":20.35,"volume":429541},{"time":1779850800000,"value":22.2,"open":21.45,"high":22.5,"low":21.3,"volume":618770},{"time":1779937200000,"value":22.3,"open":21.85,"high":22.85,"low":21.85,"volume":458836},{"time":1780023600000,"value":22,"open":22.7,"high":22.8,"low":21.5,"volume":266165},{"time":1780282800000,"value":21.75,"open":21.9,"high":22.5,"low":21.55,"volume":386760},{"time":1780369200000,"value":21.45,"open":22,"high":22.2,"low":20.85,"volume":827976},{"time":1780455600000,"value":21.15,"open":22,"high":22.15,"low":20.75,"volume":399283},{"time":1780542000000,"value":20.85,"open":21.75,"high":21.8,"low":20.8,"volume":415428},{"time":1780628400000,"value":20.25,"open":21.45,"high":21.45,"low":19.9,"volume":317686},{"time":1780887600000,"value":20.65,"open":20.1,"high":20.8,"low":20.1,"volume":197652},{"time":1780974000000,"value":20.8,"open":20.95,"high":21.2,"low":20.5,"volume":279886},{"time":1781060400000,"value":20.35,"open":20.45,"high":21,"low":19.9,"volume":591402},{"time":1781146800000,"value":20.85,"open":20,"high":21.2,"low":20,"volume":206925},{"time":1781233200000,"value":20.65,"open":20.65,"high":21,"low":20.5,"volume":349532},{"time":1781578800000,"value":21.25,"open":21.2,"high":21.85,"low":20.5,"volume":547154},{"time":1781665200000,"value":20.95,"open":20.9,"high":21.4,"low":20.8,"volume":226748},{"time":1781751600000,"value":20.75,"open":20.6,"high":21,"low":20.45,"volume":365876},{"time":1781838000000,"value":20.75,"open":20.45,"high":21.6,"low":20.4,"volume":101943},{"time":1782097200000,"value":20.45,"open":21.5,"high":21.5,"low":20.2,"volume":122617},{"time":1782183600000,"value":20.25,"open":20.6,"high":20.6,"low":20.2,"volume":83197},{"time":1782270000000,"value":20,"open":20.15,"high":20.5,"low":19.9,"volume":442292},{"time":1782356400000,"value":20.45,"open":20.65,"high":20.65,"low":20.1,"volume":67945},{"time":1782442800000,"value":20.35,"open":20.75,"high":20.75,"low":20.25,"volume":76862},{"time":1782702000000,"value":20.3,"open":20.05,"high":20.8,"low":20,"volume":333756},{"time":1782788400000,"value":20.35,"open":20.8,"high":20.85,"low":20.15,"volume":145432},{"time":1782874800000,"value":20.1,"open":20.35,"high":20.45,"low":19.8,"volume":254106},{"time":1782961200000,"value":20.6,"open":20,"high":20.8,"low":19.8,"volume":452877},{"time":1783047600000,"value":20.5,"open":20.3,"high":20.75,"low":20.2,"volume":239739},{"time":1783306800000,"value":20.05,"open":20.5,"high":20.75,"low":19.8,"volume":1041154},{"time":1783393200000,"value":20.25,"open":20.4,"high":20.6,"low":19.5,"volume":366178},{"time":1783479600000,"value":20.25,"open":20.7,"high":20.7,"low":20.15,"volume":347129},{"time":1783652400000,"value":20.45,"open":20.15,"high":20.8,"low":20.15,"volume":27122},{"time":1783911600000,"value":20.25,"open":20.3,"high":20.55,"low":20.05,"volume":283544},{"time":1783998000000,"value":20.05,"open":20.25,"high":20.25,"low":19.1,"volume":398608},{"time":1784084400000,"value":20.15,"open":20,"high":20.35,"low":19.9,"volume":229597},{"time":1784170800000,"value":20.05,"open":20.5,"high":20.5,"low":19.9,"volume":505664},{"time":1784257200000,"value":20.25,"open":20.5,"high":20.5,"low":20.1,"volume":102124},{"time":1784516400000,"value":20.15,"open":20.05,"high":20.3,"low":19.55,"volume":208021},{"time":1784602800000,"value":20.25,"open":20.05,"high":20.3,"low":19.85,"volume":212367},{"time":1784689200000,"value":20.4,"open":20.25,"high":20.4,"low":20,"volume":120155},{"time":1784775600000,"value":20,"open":20.45,"high":20.45,"low":19.6,"volume":422258},{"time":1784862000000,"value":19.65,"open":20,"high":20.1,"low":19.5,"volume":303372},{"time":1785121200000,"value":19.65,"open":20,"high":20.3,"low":19.5,"volume":151560},{"time":1785207600000,"value":19.6,"open":19.45,"high":19.9,"low":19.3,"volume":305677},{"time":1785294000000,"value":19.8,"open":19.7,"high":19.95,"low":19.45,"volume":135985},{"time":1785380400000,"value":19.6,"open":19.6,"high":19.95,"low":19.5,"volume":112861},{"time":1785466800000,"value":19.65,"open":19.6,"high":19.85,"low":19.6,"volume":624753},{"time":1785726000000,"value":19.6,"open":19.85,"high":19.9,"low":19.5,"volume":83996},{"time":1785812400000,"value":19.45,"open":19.3,"high":19.85,"low":19.1,"volume":183356},{"time":1785898800000,"value":19.7,"open":19.7,"high":19.75,"low":19.15,"volume":64362},{"time":1785985200000,"value":19.3,"open":19.85,"high":19.85,"low":19.15,"volume":515934},{"time":1786071600000,"value":19.4,"open":18.95,"high":19.45,"low":18.85,"volume":195103},{"time":1786330800000,"value":19.2,"open":19,"high":19.5,"low":18.8,"volume":265672},{"time":1786417200000,"value":18.9,"open":19,"high":19.5,"low":18.8,"volume":264204},{"time":1786503600000,"value":18.9,"open":18.75,"high":19.1,"low":18.75,"volume":120973},{"time":1786590000000,"value":18.25,"open":18.75,"high":18.95,"low":18.1,"volume":400504},{"time":1786676400000,"value":17.5,"open":18.65,"high":18.65,"low":16.85,"volume":3054274},{"time":1787022000000,"value":17.3,"open":17.6,"high":17.8,"low":17.1,"volume":197215},{"time":1787108400000,"value":17.15,"open":17.5,"high":17.85,"low":16.9,"volume":296307},{"time":1787194800000,"value":16.95,"open":17.55,"high":17.55,"low":16.8,"volume":241353},{"time":1787281200000,"value":17.25,"open":17.4,"high":17.4,"low":17,"volume":131275},{"time":1787540400000,"value":17.75,"open":17.25,"high":17.85,"low":16.95,"volume":577335},{"time":1787626800000,"value":17.45,"open":17.55,"high":17.9,"low":17.2,"volume":328219},{"time":1787713200000,"value":17.55,"open":17.4,"high":18.1,"low":17.4,"volume":300849},{"time":1787799600000,"value":17.35,"open":17.5,"high":17.8,"low":17.15,"volume":483292},{"time":1787886000000,"value":17.4,"open":17.4,"high":17.45,"low":17.1,"volume":281257},{"time":1788145200000,"value":17.5,"open":17.7,"high":17.7,"low":17.1,"volume":272909},{"time":1788231600000,"value":18.95,"open":17.2,"high":19.45,"low":17,"volume":1023675},{"time":1788318000000,"value":18.95,"open":19.45,"high":20.1,"low":18.75,"volume":1252858},{"time":1788404400000,"value":18.85,"open":19,"high":19.45,"low":18.1,"volume":446038},{"time":1788490800000,"value":18.95,"open":19.05,"high":19.6,"low":18.7,"volume":221726},{"time":1788750000000,"value":18.85,"open":18.9,"high":19.1,"low":18.55,"volume":188923},{"time":1788836400000,"value":18.75,"open":19.15,"high":19.2,"low":18.6,"volume":295520},{"time":1788922800000,"value":18.65,"open":18.5,"high":18.8,"low":18.5,"volume":92359},{"time":1789009200000,"value":18.85,"open":18.35,"high":19.1,"low":18.15,"volume":769094},{"time":1789095600000,"value":18.95,"open":18.65,"high":19.05,"low":18.6,"volume":496775},{"time":1789354800000,"value":19.1,"open":19.1,"high":19.9,"low":18.3,"volume":833744},{"time":1789441200000,"value":19.4,"open":19.8,"high":20,"low":19.15,"volume":490193},{"time":1789527600000,"value":19.1,"open":19.8,"high":19.95,"low":19,"volume":838901},{"time":1789614000000,"value":18.65,"open":19,"high":19.4,"low":18.65,"volume":300237},{"time":1789700400000,"value":18.65,"open":18.4,"high":19.4,"low":18.3,"volume":238609},{"time":1789959600000,"value":18.45,"open":18.3,"high":19.8,"low":18,"volume":77396},{"time":1790046000000,"value":18.2,"open":18.3,"high":18.65,"low":17.7,"volume":549752},{"time":1790132400000,"value":17.85,"open":18.5,"high":18.5,"low":17.65,"volume":258136},{"time":1790218800000,"value":17.5,"open":17.6,"high":18,"low":17.3,"volume":166024},{"time":1790305200000,"value":17.2,"open":17.25,"high":17.55,"low":17.15,"volume":893592},{"time":1790564400000,"value":16.55,"open":17.05,"high":17.1,"low":16.3,"volume":413735},{"time":1790650800000,"value":16.55,"open":16.3,"high":16.8,"low":16,"volume":295014},{"time":1790737200000,"value":16.8,"open":17,"high":17,"low":16.25,"volume":273225},{"time":1790823600000,"value":16.6,"open":16.95,"high":17,"low":16.5,"volume":364562},{"time":1790910000000,"value":16.75,"open":16.6,"high":17,"low":16.4,"volume":93048}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":17,"low":16.4,"open":16.6,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/FERR-daily.json","registryStatus":"latest"}