{"ticker":"FIPL","name":"Fiplasto","sector":"Industria","description":"Fabricante de tableros de fibra y muebles, con actividad forestal vinculada a su producción.","domain":null,"logo":"/assets/logos/FIPL.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":125.5,"previousClose":126,"change":-0.3968253968253954,"changeAmount":-0.5,"volume":11004,"volumeUnit":"shares","history":[{"time":1727751600000,"value":311.692,"open":299.343,"high":320.09,"low":299.343,"volume":31797,"native":{"c":"311.692","o":"299.343","h":"320.09","l":"299.343","v":"31797"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/FIPL-daily.json","sha256":"29e6e5a4e95a74e8c42ca6e96e8fe4d44dbe3a8eb9fb981514d37a15646e0da1","position":0}},{"time":1727838000000,"value":310.704,"open":314.162,"high":323.547,"low":307.741,"volume":23149,"native":{"c":"310.704","o":"314.162","h":"323.547","l":"307.741","v":"23149"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/FIPL-daily.json","sha256":"56b213bf1d779bafeec0d50a0a0dea01db8abae9c3b0da79da908b14f52d7541","position":0}},{"time":1727924400000,"value":317.126,"open":320.584,"high":320.584,"low":299.343,"volume":22874},{"time":1728010800000,"value":317.126,"open":304.777,"high":320.09,"low":304.777,"volume":32107},{"time":1728270000000,"value":312.68,"open":317.126,"high":317.126,"low":311.198,"volume":2997},{"time":1728356400000,"value":304.777,"open":299.343,"high":316.138,"low":299.343,"volume":15516},{"time":1728442800000,"value":305.765,"open":299.837,"high":308.234,"low":299.837,"volume":25056},{"time":1728529200000,"value":304.777,"open":311.198,"high":311.198,"low":300.825,"volume":21088},{"time":1728874800000,"value":306.259,"open":301.813,"high":308.728,"low":297.367,"volume":19550},{"time":1728961200000,"value":301.813,"open":296.379,"high":306.259,"low":296.379,"volume":45944},{"time":1729047600000,"value":295.885,"open":301.319,"high":304.777,"low":291.44,"volume":23526},{"time":1729134000000,"value":283.536,"open":296.379,"high":296.379,"low":282.548,"volume":90328},{"time":1729220400000,"value":284.03,"open":281.56,"high":286.006,"low":277.609,"volume":61367},{"time":1729479600000,"value":280.572,"open":294.403,"high":294.403,"low":280.572,"volume":16831},{"time":1729566000000,"value":274.645,"open":276.621,"high":276.621,"low":268.717,"volume":17188},{"time":1729652400000,"value":271.187,"open":277.115,"high":289.958,"low":267.729,"volume":19398},{"time":1729738800000,"value":273.163,"open":272.175,"high":274.645,"low":266.741,"volume":50556},{"time":1729825200000,"value":286.5,"open":271.187,"high":289.464,"low":270.693,"volume":52908},{"time":1730084400000,"value":284,"open":280,"high":292.5,"low":280,"volume":54529},{"time":1730170800000,"value":285,"open":282,"high":288,"low":280,"volume":17221},{"time":1730257200000,"value":290.5,"open":290,"high":292,"low":281,"volume":13614},{"time":1730343600000,"value":285,"open":282,"high":296,"low":282,"volume":20971},{"time":1730430000000,"value":291,"open":285,"high":296,"low":285,"volume":20029},{"time":1730689200000,"value":300,"open":297,"high":301,"low":284.5,"volume":59689},{"time":1730775600000,"value":297.5,"open":295,"high":305,"low":288,"volume":26766},{"time":1730862000000,"value":298,"open":296,"high":306,"low":296,"volume":35078},{"time":1730948400000,"value":294.5,"open":295,"high":298,"low":280,"volume":125242},{"time":1731034800000,"value":289.5,"open":291,"high":295,"low":282,"volume":54904},{"time":1731294000000,"value":296,"open":280,"high":299.5,"low":280,"volume":87945},{"time":1731466800000,"value":302.5,"open":300,"high":313,"low":300,"volume":39063},{"time":1731553200000,"value":324,"open":302,"high":331,"low":290,"volume":94163},{"time":1731639600000,"value":325.5,"open":323,"high":334,"low":323,"volume":180085},{"time":1731985200000,"value":328,"open":326,"high":335,"low":319,"volume":90429},{"time":1732071600000,"value":326,"open":327,"high":327,"low":310,"volume":96518},{"time":1732158000000,"value":326.5,"open":321,"high":330,"low":321,"volume":119487},{"time":1732244400000,"value":319,"open":330,"high":330,"low":314,"volume":33142},{"time":1732503600000,"value":319.5,"open":326,"high":326,"low":313,"volume":139965},{"time":1732590000000,"value":321,"open":320,"high":325,"low":317,"volume":111334},{"time":1732676400000,"value":315,"open":321,"high":323,"low":312,"volume":43260},{"time":1732762800000,"value":312.5,"open":316,"high":316,"low":302.5,"volume":18162},{"time":1732849200000,"value":316,"open":316.5,"high":322,"low":313,"volume":61262},{"time":1733108400000,"value":314.5,"open":312,"high":321,"low":312,"volume":51629},{"time":1733194800000,"value":319.5,"open":316,"high":323,"low":312,"volume":72866},{"time":1733281200000,"value":313.5,"open":328,"high":329,"low":300.5,"volume":42337},{"time":1733367600000,"value":313,"open":313,"high":320,"low":308.5,"volume":50239},{"time":1733454000000,"value":320,"open":317,"high":324,"low":314,"volume":92055},{"time":1733713200000,"value":328,"open":313,"high":328,"low":313,"volume":107803},{"time":1733799600000,"value":341,"open":334,"high":350,"low":322,"volume":166658},{"time":1733886000000,"value":353.5,"open":341,"high":356,"low":340.5,"volume":161829},{"time":1733972400000,"value":348,"open":352,"high":360,"low":345,"volume":129665},{"time":1734058800000,"value":345.5,"open":340,"high":348.5,"low":340,"volume":90088},{"time":1734318000000,"value":378.5,"open":355,"high":380,"low":355,"volume":575789},{"time":1734404400000,"value":381,"open":383,"high":389.5,"low":366,"volume":276125},{"time":1734490800000,"value":375,"open":382,"high":390,"low":372,"volume":271246},{"time":1734577200000,"value":380.5,"open":379,"high":386,"low":375,"volume":337103},{"time":1734663600000,"value":374.5,"open":382.5,"high":382.5,"low":361,"volume":181130},{"time":1734922800000,"value":368,"open":380,"high":380,"low":350,"volume":102031},{"time":1735009200000,"value":369,"open":368,"high":370,"low":361,"volume":28193},{"time":1735182000000,"value":370,"open":371,"high":377,"low":356,"volume":154783},{"time":1735268400000,"value":366,"open":376,"high":380,"low":360,"volume":124406},{"time":1735527600000,"value":360.5,"open":367,"high":380,"low":357.5,"volume":114267},{"time":1735786800000,"value":362.5,"open":360,"high":372,"low":352,"volume":77953},{"time":1735873200000,"value":360,"open":350,"high":366.5,"low":350,"volume":46322},{"time":1736132400000,"value":352.5,"open":345.5,"high":365,"low":345,"volume":138774},{"time":1736218800000,"value":352.5,"open":352,"high":359,"low":341,"volume":60292},{"time":1736305200000,"value":358.5,"open":360,"high":367,"low":345,"volume":189051},{"time":1736391600000,"value":367.5,"open":369,"high":374,"low":360.5,"volume":170246},{"time":1736478000000,"value":371,"open":355,"high":385,"low":352,"volume":124291},{"time":1736737200000,"value":368,"open":363,"high":383,"low":357,"volume":66656},{"time":1736823600000,"value":371,"open":367,"high":380,"low":360,"volume":116561},{"time":1736910000000,"value":389,"open":374,"high":394,"low":371,"volume":620593},{"time":1736996400000,"value":379,"open":395,"high":395,"low":375,"volume":84342},{"time":1737082800000,"value":356,"open":375.5,"high":384,"low":350.5,"volume":135983},{"time":1737342000000,"value":358,"open":371,"high":372,"low":343,"volume":121233},{"time":1737428400000,"value":363,"open":355,"high":363.5,"low":350,"volume":80350},{"time":1737514800000,"value":371,"open":360,"high":376,"low":360,"volume":168025},{"time":1737601200000,"value":360,"open":373,"high":376,"low":358,"volume":70822},{"time":1737687600000,"value":361,"open":358,"high":372,"low":354,"volume":71830},{"time":1737946800000,"value":341.5,"open":355,"high":355,"low":335,"volume":63071},{"time":1738033200000,"value":331,"open":345,"high":357,"low":320,"volume":50001},{"time":1738119600000,"value":337,"open":337,"high":348.5,"low":325.5,"volume":38466},{"time":1738206000000,"value":339,"open":340,"high":350,"low":335,"volume":49545},{"time":1738292400000,"value":333,"open":340,"high":345,"low":326.5,"volume":61151},{"time":1738551600000,"value":328.5,"open":338,"high":338,"low":321,"volume":23242},{"time":1738638000000,"value":324.5,"open":322,"high":338,"low":322,"volume":62491},{"time":1738724400000,"value":334,"open":330,"high":338,"low":323,"volume":53481},{"time":1738810800000,"value":337.5,"open":335,"high":338.5,"low":323.5,"volume":47313},{"time":1738897200000,"value":326,"open":338.5,"high":340,"low":320,"volume":97582},{"time":1739156400000,"value":325.5,"open":320,"high":330,"low":310.5,"volume":30890},{"time":1739242800000,"value":311,"open":325,"high":325,"low":300,"volume":118764},{"time":1739329200000,"value":312.5,"open":317,"high":323,"low":297.5,"volume":68171},{"time":1739415600000,"value":320.5,"open":320,"high":324,"low":307.5,"volume":34405},{"time":1739502000000,"value":326,"open":310,"high":328,"low":310,"volume":47863},{"time":1739761200000,"value":317,"open":320,"high":325,"low":310,"volume":38899},{"time":1739847600000,"value":327.5,"open":310,"high":329,"low":310,"volume":38545},{"time":1739934000000,"value":326.5,"open":328,"high":331,"low":324,"volume":30958},{"time":1740020400000,"value":328,"open":330,"high":340,"low":314,"volume":83436},{"time":1740106800000,"value":331,"open":334,"high":340,"low":324,"volume":78317},{"time":1740366000000,"value":327.5,"open":333,"high":336,"low":324,"volume":34150},{"time":1740452400000,"value":316.5,"open":325,"high":338,"low":300.5,"volume":105112},{"time":1740538800000,"value":319,"open":327,"high":327,"low":315,"volume":20374},{"time":1740625200000,"value":305,"open":305,"high":319,"low":299,"volume":40917},{"time":1740711600000,"value":294.5,"open":310,"high":310,"low":288,"volume":122822},{"time":1741143600000,"value":286.5,"open":305,"high":305,"low":281.5,"volume":209914},{"time":1741230000000,"value":269,"open":284,"high":292,"low":265,"volume":192759},{"time":1741316400000,"value":267.5,"open":272,"high":275,"low":256,"volume":131808},{"time":1741575600000,"value":250,"open":268,"high":268,"low":248,"volume":91628},{"time":1741662000000,"value":256.5,"open":259,"high":259,"low":251,"volume":19218},{"time":1741748400000,"value":262.5,"open":260,"high":264,"low":253.5,"volume":24530},{"time":1741834800000,"value":261.5,"open":268.5,"high":268.5,"low":255.5,"volume":14521},{"time":1741921200000,"value":275,"open":263,"high":290,"low":263,"volume":58922},{"time":1742180400000,"value":294,"open":280,"high":319.5,"low":267,"volume":96321},{"time":1742266800000,"value":286,"open":296,"high":306,"low":275,"volume":77829},{"time":1742353200000,"value":299,"open":292,"high":300,"low":280,"volume":42394},{"time":1742439600000,"value":299.5,"open":300,"high":315,"low":296,"volume":24675},{"time":1742526000000,"value":297.5,"open":310,"high":310,"low":290,"volume":33961},{"time":1742871600000,"value":301,"open":310,"high":310,"low":288,"volume":23910},{"time":1742958000000,"value":299,"open":302,"high":304,"low":290,"volume":92931},{"time":1743044400000,"value":296,"open":301,"high":302.5,"low":296,"volume":12698},{"time":1743130800000,"value":288.5,"open":301,"high":301,"low":287.5,"volume":20617},{"time":1743390000000,"value":279,"open":295,"high":295,"low":269,"volume":47749},{"time":1743476400000,"value":283.5,"open":272.5,"high":299,"low":272.5,"volume":17911},{"time":1743649200000,"value":272,"open":270,"high":279,"low":265,"volume":28678},{"time":1743735600000,"value":253,"open":272,"high":272,"low":240,"volume":72377},{"time":1743994800000,"value":241.25,"open":250,"high":250,"low":235,"volume":36512},{"time":1744081200000,"value":224.75,"open":250,"high":250,"low":220,"volume":52812},{"time":1744167600000,"value":236,"open":218,"high":240,"low":190,"volume":77230},{"time":1744254000000,"value":237,"open":240,"high":243.5,"low":225,"volume":28738},{"time":1744340400000,"value":241.75,"open":230,"high":250.5,"low":230,"volume":65949},{"time":1744599600000,"value":255,"open":250,"high":259,"low":246,"volume":45175},{"time":1744686000000,"value":255,"open":245,"high":260,"low":241.25,"volume":23944},{"time":1744772400000,"value":255,"open":245,"high":260,"low":245,"volume":59379},{"time":1745204400000,"value":254,"open":255,"high":265,"low":230,"volume":68100},{"time":1745290800000,"value":257,"open":245,"high":263,"low":245,"volume":59744},{"time":1745377200000,"value":269,"open":252,"high":271,"low":252,"volume":69069},{"time":1745463600000,"value":275,"open":269,"high":280,"low":259,"volume":95061},{"time":1745550000000,"value":272,"open":265,"high":275,"low":255,"volume":36332},{"time":1745809200000,"value":273.5,"open":267.5,"high":277,"low":260,"volume":78882},{"time":1745895600000,"value":285.5,"open":265,"high":300,"low":265,"volume":93996},{"time":1745982000000,"value":296,"open":275,"high":300,"low":272,"volume":84687},{"time":1746414000000,"value":303,"open":299,"high":309.5,"low":290,"volume":65680},{"time":1746500400000,"value":305,"open":303,"high":314,"low":292,"volume":166190},{"time":1746586800000,"value":301,"open":300,"high":308,"low":300,"volume":110686},{"time":1746673200000,"value":300,"open":290,"high":300,"low":290,"volume":91285},{"time":1746759600000,"value":293,"open":292.5,"high":300,"low":290.5,"volume":142816},{"time":1747018800000,"value":293,"open":297,"high":300,"low":285,"volume":62179},{"time":1747105200000,"value":294,"open":285.5,"high":299,"low":285,"volume":84775},{"time":1747191600000,"value":291,"open":299,"high":299,"low":285,"volume":44526},{"time":1747278000000,"value":278,"open":294.5,"high":295,"low":275.5,"volume":41133},{"time":1747364400000,"value":277.5,"open":290,"high":293,"low":275,"volume":23331},{"time":1747623600000,"value":289.5,"open":280,"high":295,"low":271,"volume":166823},{"time":1747710000000,"value":283.5,"open":283.5,"high":290,"low":281,"volume":48361},{"time":1747796400000,"value":277.5,"open":270,"high":288.5,"low":270,"volume":31399},{"time":1747882800000,"value":279,"open":278.5,"high":282,"low":273.5,"volume":27436},{"time":1747969200000,"value":280.5,"open":271.5,"high":286,"low":270,"volume":65368},{"time":1748228400000,"value":279.5,"open":276,"high":284.5,"low":275,"volume":32390},{"time":1748314800000,"value":278,"open":273,"high":280,"low":272,"volume":44779},{"time":1748401200000,"value":280,"open":276,"high":281.5,"low":271,"volume":25713},{"time":1748487600000,"value":274,"open":281.5,"high":281.5,"low":271.5,"volume":26731},{"time":1748574000000,"value":277.5,"open":275,"high":281,"low":275,"volume":26900},{"time":1748833200000,"value":285,"open":285,"high":290,"low":270.5,"volume":78845},{"time":1748919600000,"value":286.5,"open":276,"high":288,"low":276,"volume":59661},{"time":1749006000000,"value":279.5,"open":290,"high":290,"low":276,"volume":27278},{"time":1749092400000,"value":283.5,"open":287.5,"high":288,"low":275,"volume":23974},{"time":1749178800000,"value":285,"open":290,"high":290,"low":273,"volume":35156},{"time":1749438000000,"value":281.5,"open":289,"high":289,"low":275,"volume":26223},{"time":1749524400000,"value":284.5,"open":271.5,"high":290,"low":271.5,"volume":62813},{"time":1749697200000,"value":281,"open":289.5,"high":289.5,"low":280,"volume":33554},{"time":1749783600000,"value":278.5,"open":272,"high":285,"low":272,"volume":67688},{"time":1750129200000,"value":274.5,"open":270,"high":282.5,"low":260,"volume":17724},{"time":1750215600000,"value":273,"open":274.5,"high":284,"low":271,"volume":39021},{"time":1750302000000,"value":273,"open":266,"high":278.5,"low":265.5,"volume":22080},{"time":1750647600000,"value":263,"open":266.5,"high":275.5,"low":262,"volume":36743},{"time":1750734000000,"value":268.5,"open":261.5,"high":275,"low":261,"volume":18994},{"time":1750820400000,"value":264,"open":271,"high":273,"low":258,"volume":35367},{"time":1750906800000,"value":265.5,"open":260,"high":275,"low":256,"volume":54766},{"time":1750993200000,"value":267.5,"open":263,"high":270,"low":263,"volume":25857},{"time":1751252400000,"value":263,"open":270,"high":270,"low":256,"volume":93930},{"time":1751338800000,"value":262.5,"open":260,"high":268.5,"low":258.5,"volume":30236},{"time":1751425200000,"value":266.5,"open":262,"high":268.5,"low":261.5,"volume":37528},{"time":1751511600000,"value":270,"open":270,"high":270,"low":260.5,"volume":44608},{"time":1751598000000,"value":262,"open":265,"high":274,"low":260.5,"volume":43688},{"time":1751857200000,"value":254.5,"open":275,"high":275,"low":253,"volume":41747},{"time":1751943600000,"value":259.5,"open":255.5,"high":263,"low":249,"volume":39858},{"time":1752202800000,"value":255.5,"open":250.5,"high":260,"low":246,"volume":36009},{"time":1752462000000,"value":259.5,"open":245.25,"high":263.5,"low":240,"volume":39231},{"time":1752548400000,"value":254.5,"open":252,"high":261,"low":248.5,"volume":25481},{"time":1752634800000,"value":249.75,"open":250,"high":255,"low":243,"volume":74628},{"time":1752721200000,"value":241.5,"open":240,"high":255,"low":240,"volume":87749},{"time":1752807600000,"value":242.75,"open":243.75,"high":247,"low":239,"volume":56684},{"time":1753066800000,"value":238.75,"open":236.25,"high":242.75,"low":236.25,"volume":97330},{"time":1753153200000,"value":235.75,"open":239.75,"high":240,"low":235,"volume":54173},{"time":1753239600000,"value":237.5,"open":238.75,"high":238.75,"low":233,"volume":68461},{"time":1753326000000,"value":233,"open":238,"high":241.25,"low":230,"volume":22608},{"time":1753412400000,"value":234.5,"open":236.25,"high":237.75,"low":230,"volume":71894},{"time":1753671600000,"value":240.25,"open":231,"high":244,"low":231,"volume":120074},{"time":1753758000000,"value":242.75,"open":240,"high":244.75,"low":235,"volume":60620},{"time":1753844400000,"value":243,"open":243,"high":250.5,"low":241.25,"volume":22335},{"time":1753930800000,"value":241.5,"open":242,"high":244.75,"low":240,"volume":35551},{"time":1754017200000,"value":237.75,"open":233,"high":243.5,"low":233,"volume":18311},{"time":1754276400000,"value":236.75,"open":242,"high":250,"low":233,"volume":36949},{"time":1754362800000,"value":236.75,"open":242,"high":242,"low":230.5,"volume":18718},{"time":1754449200000,"value":238.5,"open":232,"high":239.5,"low":232,"volume":36434},{"time":1754535600000,"value":246.5,"open":242.25,"high":250,"low":236.5,"volume":46830},{"time":1754622000000,"value":249.25,"open":249.5,"high":253.5,"low":246,"volume":99446},{"time":1754881200000,"value":251,"open":252.5,"high":252.5,"low":246,"volume":69685},{"time":1754967600000,"value":254,"open":255,"high":255,"low":250,"volume":154269},{"time":1755054000000,"value":253,"open":258.5,"high":258.5,"low":251,"volume":50915},{"time":1755140400000,"value":251,"open":252,"high":255,"low":236,"volume":125441},{"time":1755486000000,"value":247.75,"open":246.25,"high":252,"low":240,"volume":9791},{"time":1755572400000,"value":242,"open":248,"high":249,"low":234,"volume":35511},{"time":1755658800000,"value":245,"open":249,"high":249.25,"low":239.75,"volume":52457},{"time":1755745200000,"value":246.25,"open":242.25,"high":250.5,"low":242.25,"volume":25835},{"time":1755831600000,"value":247.25,"open":247.75,"high":249,"low":234,"volume":72457},{"time":1756090800000,"value":235,"open":255,"high":255,"low":229,"volume":86297},{"time":1756177200000,"value":236,"open":230,"high":242,"low":229,"volume":95304},{"time":1756263600000,"value":223.5,"open":240,"high":240,"low":218,"volume":19174},{"time":1756350000000,"value":222,"open":225,"high":230,"low":220,"volume":24987},{"time":1756436400000,"value":220.25,"open":221.25,"high":230,"low":209,"volume":20654},{"time":1756695600000,"value":215,"open":227,"high":227,"low":208,"volume":29274},{"time":1756782000000,"value":220,"open":215,"high":220,"low":206.25,"volume":49658},{"time":1756868400000,"value":213.75,"open":215,"high":222,"low":202,"volume":15590},{"time":1756954800000,"value":207,"open":213,"high":220,"low":201,"volume":17050},{"time":1757041200000,"value":208.5,"open":202,"high":213.5,"low":199,"volume":16954},{"time":1757300400000,"value":192,"open":180,"high":200,"low":180,"volume":30327},{"time":1757386800000,"value":190,"open":194,"high":200.5,"low":182.5,"volume":30841},{"time":1757473200000,"value":183.5,"open":190,"high":190,"low":180,"volume":81937},{"time":1757559600000,"value":189.5,"open":181,"high":190,"low":181,"volume":25935},{"time":1757646000000,"value":180.5,"open":184.5,"high":188,"low":170,"volume":108667},{"time":1757905200000,"value":170.5,"open":174,"high":180,"low":168,"volume":30908},{"time":1757991600000,"value":168,"open":171,"high":174.5,"low":166,"volume":19831},{"time":1758078000000,"value":172.5,"open":169.5,"high":178.5,"low":169.5,"volume":84967},{"time":1758164400000,"value":153.5,"open":170,"high":174,"low":149.5,"volume":55548},{"time":1758250800000,"value":157,"open":154,"high":159,"low":143,"volume":116865},{"time":1758510000000,"value":176,"open":155,"high":179,"low":155,"volume":220041},{"time":1758596400000,"value":193,"open":179,"high":198,"low":175.5,"volume":937262},{"time":1758682800000,"value":208.5,"open":195,"high":210,"low":190,"volume":59195},{"time":1758769200000,"value":204.5,"open":204.5,"high":208,"low":202,"volume":43031},{"time":1758855600000,"value":205.5,"open":204.5,"high":207,"low":202.5,"volume":63138},{"time":1759114800000,"value":202.5,"open":207,"high":210.5,"low":195,"volume":40780},{"time":1759201200000,"value":198,"open":198.5,"high":202.5,"low":188,"volume":33473},{"time":1759287600000,"value":195.5,"open":200,"high":200,"low":182,"volume":13926},{"time":1759374000000,"value":198,"open":199.5,"high":200,"low":192.5,"volume":16415},{"time":1759460400000,"value":201.5,"open":192,"high":210,"low":192,"volume":34263},{"time":1759719600000,"value":204,"open":202,"high":215.5,"low":190,"volume":45971},{"time":1759806000000,"value":204,"open":208,"high":209.5,"low":203,"volume":28637},{"time":1759892400000,"value":202.5,"open":208,"high":208,"low":194,"volume":32471},{"time":1759978800000,"value":208,"open":204,"high":214,"low":204,"volume":66338},{"time":1760324400000,"value":202,"open":200.5,"high":213.5,"low":200.5,"volume":31663},{"time":1760410800000,"value":202.5,"open":203.5,"high":218,"low":192,"volume":47526},{"time":1760497200000,"value":200.5,"open":200.5,"high":208.5,"low":191.5,"volume":29126},{"time":1760583600000,"value":209,"open":198,"high":210,"low":197,"volume":24260},{"time":1760670000000,"value":210.5,"open":210,"high":212,"low":202.5,"volume":23290},{"time":1760929200000,"value":213,"open":210.5,"high":215.5,"low":207,"volume":27338},{"time":1761015600000,"value":209,"open":208.5,"high":215.5,"low":208,"volume":22429},{"time":1761102000000,"value":211.5,"open":214,"high":220,"low":211,"volume":38297},{"time":1761188400000,"value":213.5,"open":214,"high":217.5,"low":210,"volume":99732},{"time":1761274800000,"value":207.5,"open":214.5,"high":216,"low":195,"volume":42114},{"time":1761534000000,"value":228.5,"open":225,"high":230,"low":218,"volume":283708},{"time":1761620400000,"value":231,"open":226.5,"high":238.5,"low":219,"volume":114588},{"time":1761706800000,"value":242.5,"open":229.5,"high":249.5,"low":210,"volume":376066},{"time":1761793200000,"value":243.5,"open":242,"high":250,"low":239.5,"volume":87103},{"time":1761879600000,"value":251,"open":243.5,"high":260,"low":241,"volume":248335},{"time":1762138800000,"value":255,"open":252,"high":267.5,"low":252,"volume":255775},{"time":1762225200000,"value":258,"open":253,"high":264,"low":242.5,"volume":99267},{"time":1762311600000,"value":260,"open":264.5,"high":265,"low":246.5,"volume":75573},{"time":1762398000000,"value":255,"open":260,"high":262,"low":249,"volume":21808},{"time":1762484400000,"value":249.5,"open":252,"high":264,"low":246.5,"volume":11659},{"time":1762743600000,"value":263,"open":249,"high":271.5,"low":249,"volume":102243},{"time":1762830000000,"value":275.5,"open":255,"high":277.5,"low":255,"volume":33289},{"time":1762916400000,"value":264.5,"open":275,"high":275.5,"low":262,"volume":138988},{"time":1763002800000,"value":251,"open":265,"high":268,"low":237,"volume":138925},{"time":1763089200000,"value":253.5,"open":251,"high":263,"low":239,"volume":149967},{"time":1763348400000,"value":271.5,"open":258,"high":280,"low":255,"volume":331248},{"time":1763434800000,"value":267,"open":272,"high":276,"low":257,"volume":129551},{"time":1763521200000,"value":265,"open":271,"high":278,"low":260,"volume":71702},{"time":1763607600000,"value":261,"open":265,"high":288,"low":250,"volume":171252},{"time":1763694000000,"value":266,"open":270,"high":277,"low":244,"volume":19425},{"time":1764039600000,"value":260.5,"open":263,"high":274,"low":247,"volume":47202},{"time":1764126000000,"value":261,"open":269,"high":272,"low":254,"volume":72474},{"time":1764212400000,"value":264,"open":259,"high":272,"low":259,"volume":58968},{"time":1764298800000,"value":257.5,"open":263,"high":270,"low":255.5,"volume":115742},{"time":1764558000000,"value":257.5,"open":260,"high":269,"low":250,"volume":90242},{"time":1764644400000,"value":252.5,"open":257.5,"high":260,"low":246,"volume":69632},{"time":1764730800000,"value":257,"open":250.5,"high":259.5,"low":248,"volume":70710},{"time":1764817200000,"value":265,"open":256.5,"high":271.5,"low":252.5,"volume":195437},{"time":1764903600000,"value":273,"open":266,"high":278,"low":260,"volume":148132},{"time":1765249200000,"value":268.5,"open":272.5,"high":275,"low":261.5,"volume":42819},{"time":1765335600000,"value":269,"open":269,"high":270,"low":255,"volume":59883},{"time":1765422000000,"value":267.5,"open":266.5,"high":270,"low":262.5,"volume":42551},{"time":1765508400000,"value":263.5,"open":269.5,"high":270,"low":261.5,"volume":98604},{"time":1765767600000,"value":268,"open":265,"high":273,"low":253,"volume":44029},{"time":1765854000000,"value":266.5,"open":255.5,"high":274,"low":255.5,"volume":47082},{"time":1765940400000,"value":266.5,"open":264.5,"high":267,"low":255,"volume":33256},{"time":1766026800000,"value":257.5,"open":266.5,"high":270,"low":255,"volume":153825},{"time":1766113200000,"value":258,"open":255.5,"high":263,"low":251,"volume":118840},{"time":1766372400000,"value":258,"open":260,"high":263,"low":248,"volume":65013},{"time":1766458800000,"value":259.5,"open":252,"high":262,"low":247.5,"volume":89289},{"time":1766545200000,"value":262.5,"open":264.5,"high":264.5,"low":261,"volume":6179},{"time":1766718000000,"value":259.5,"open":264,"high":275,"low":253,"volume":39746},{"time":1766977200000,"value":255.5,"open":254,"high":265,"low":247,"volume":54818},{"time":1767063600000,"value":262,"open":250.5,"high":264.5,"low":250.5,"volume":99039},{"time":1767322800000,"value":267.5,"open":264.5,"high":274,"low":260,"volume":52923},{"time":1767582000000,"value":254.5,"open":270,"high":270,"low":253,"volume":87626},{"time":1767668400000,"value":256.5,"open":255,"high":262.5,"low":255,"volume":28684},{"time":1767754800000,"value":244,"open":256.5,"high":262,"low":237,"volume":66244},{"time":1767841200000,"value":238,"open":245,"high":249,"low":236,"volume":91749},{"time":1767927600000,"value":234,"open":245,"high":245,"low":233,"volume":50597},{"time":1768186800000,"value":233,"open":230,"high":239,"low":221,"volume":79625},{"time":1768273200000,"value":237,"open":239,"high":239,"low":225,"volume":32682},{"time":1768359600000,"value":228,"open":236,"high":239,"low":220,"volume":54624},{"time":1768446000000,"value":234,"open":223.5,"high":235,"low":220,"volume":34582},{"time":1768532400000,"value":231,"open":233,"high":235,"low":227,"volume":33085},{"time":1768791600000,"value":235,"open":227,"high":238.5,"low":216,"volume":51137},{"time":1768878000000,"value":231,"open":223.5,"high":242,"low":223.5,"volume":44339},{"time":1768964400000,"value":232,"open":229.5,"high":237.5,"low":226,"volume":57287},{"time":1769050800000,"value":240,"open":237,"high":243,"low":233,"volume":71258},{"time":1769137200000,"value":248,"open":237.5,"high":251.5,"low":235,"volume":99319},{"time":1769396400000,"value":239,"open":255,"high":255,"low":239,"volume":181976},{"time":1769482800000,"value":248,"open":235,"high":248.5,"low":235,"volume":152536},{"time":1769569200000,"value":244,"open":249,"high":249.5,"low":241,"volume":38797},{"time":1769655600000,"value":242,"open":242,"high":248,"low":235,"volume":44844},{"time":1769742000000,"value":243,"open":241,"high":245,"low":232,"volume":44863},{"time":1770001200000,"value":235,"open":242,"high":249.5,"low":234,"volume":33353},{"time":1770087600000,"value":226.5,"open":236,"high":236.5,"low":224,"volume":41528},{"time":1770174000000,"value":228.5,"open":230,"high":231.5,"low":221,"volume":19049},{"time":1770260400000,"value":228.5,"open":225,"high":230,"low":224.5,"volume":32918},{"time":1770346800000,"value":222,"open":232,"high":232.5,"low":222,"volume":26956},{"time":1770606000000,"value":227,"open":225,"high":230,"low":221.5,"volume":17574},{"time":1770692400000,"value":228,"open":225.5,"high":229.5,"low":220,"volume":26644},{"time":1770778800000,"value":229.5,"open":227,"high":230,"low":223,"volume":18442},{"time":1770865200000,"value":228.5,"open":232,"high":234,"low":223.5,"volume":13736},{"time":1770951600000,"value":228.5,"open":225.5,"high":238,"low":225.5,"volume":5024},{"time":1771383600000,"value":223,"open":232,"high":232,"low":219,"volume":2899},{"time":1771470000000,"value":224,"open":223.5,"high":225,"low":211,"volume":24617},{"time":1771556400000,"value":222.5,"open":223.5,"high":229,"low":220.5,"volume":23198},{"time":1771815600000,"value":215,"open":216,"high":222.5,"low":215,"volume":5359},{"time":1771902000000,"value":217.5,"open":208,"high":219,"low":208,"volume":31834},{"time":1771988400000,"value":217,"open":215.5,"high":224,"low":213,"volume":37792},{"time":1772074800000,"value":216.5,"open":222.5,"high":225,"low":215,"volume":15391},{"time":1772161200000,"value":211,"open":218,"high":218,"low":206,"volume":10373},{"time":1772420400000,"value":206.5,"open":207.5,"high":211,"low":201,"volume":23347},{"time":1772506800000,"value":199,"open":205,"high":205,"low":191,"volume":52091},{"time":1772593200000,"value":197.5,"open":200,"high":201,"low":195.5,"volume":16403},{"time":1772679600000,"value":186.5,"open":190.5,"high":193.5,"low":179,"volume":29517},{"time":1772766000000,"value":185,"open":190,"high":190,"low":180,"volume":433108},{"time":1773025200000,"value":188,"open":180,"high":188.5,"low":179.5,"volume":204716},{"time":1773111600000,"value":189.5,"open":190,"high":192.5,"low":177,"volume":227400},{"time":1773198000000,"value":190.5,"open":189.5,"high":199.5,"low":186,"volume":570779},{"time":1773284400000,"value":188,"open":189.5,"high":189.5,"low":185,"volume":26311},{"time":1773370800000,"value":188.5,"open":190,"high":190,"low":180,"volume":54640},{"time":1773630000000,"value":189.5,"open":185,"high":190,"low":185,"volume":27829},{"time":1773716400000,"value":188.5,"open":196,"high":196,"low":182,"volume":78176},{"time":1773802800000,"value":188,"open":191,"high":191,"low":186,"volume":29347},{"time":1773889200000,"value":189.5,"open":187.5,"high":189.5,"low":180.5,"volume":33215},{"time":1773975600000,"value":186,"open":184.5,"high":187,"low":184.5,"volume":11959},{"time":1774234800000,"value":186,"open":180.5,"high":187.5,"low":180.5,"volume":8881},{"time":1774407600000,"value":185,"open":184,"high":189,"low":184,"volume":16113},{"time":1774494000000,"value":179.5,"open":189,"high":191,"low":175,"volume":54382},{"time":1774580400000,"value":179,"open":183,"high":183,"low":171,"volume":4446},{"time":1774839600000,"value":182,"open":176.5,"high":184,"low":173,"volume":19019},{"time":1774926000000,"value":183.5,"open":180.5,"high":199,"low":172,"volume":219507},{"time":1775012400000,"value":182.5,"open":184,"high":185,"low":180,"volume":56207},{"time":1775444400000,"value":180,"open":182,"high":182,"low":178,"volume":11882},{"time":1775530800000,"value":178.5,"open":180,"high":181.5,"low":177,"volume":65058},{"time":1775617200000,"value":180,"open":177.5,"high":190,"low":170,"volume":122238},{"time":1775703600000,"value":188,"open":177.5,"high":189,"low":177,"volume":31997},{"time":1775790000000,"value":197.5,"open":188,"high":200,"low":182,"volume":95578},{"time":1776049200000,"value":200.5,"open":194,"high":202,"low":191,"volume":87709},{"time":1776135600000,"value":202.5,"open":204,"high":205,"low":195.5,"volume":36432},{"time":1776222000000,"value":202.5,"open":193,"high":204,"low":193,"volume":56126},{"time":1776308400000,"value":198.5,"open":196.5,"high":204,"low":193.5,"volume":39601},{"time":1776394800000,"value":197,"open":196.5,"high":198.5,"low":193.5,"volume":28912},{"time":1776654000000,"value":199,"open":196,"high":204.5,"low":188,"volume":172811},{"time":1776740400000,"value":202.5,"open":199,"high":204,"low":194,"volume":57344},{"time":1776826800000,"value":200.5,"open":198,"high":203,"low":198,"volume":9158},{"time":1776913200000,"value":195,"open":198,"high":200,"low":195,"volume":2328},{"time":1776999600000,"value":188,"open":192,"high":194.5,"low":188,"volume":6655},{"time":1777258800000,"value":185.5,"open":184.5,"high":191,"low":182.5,"volume":5854},{"time":1777345200000,"value":187,"open":182.5,"high":194.5,"low":182.5,"volume":6120},{"time":1777431600000,"value":184.5,"open":184.5,"high":189.5,"low":184,"volume":50511},{"time":1777518000000,"value":182.5,"open":182,"high":187,"low":180,"volume":119731},{"time":1777863600000,"value":176,"open":181,"high":184,"low":175,"volume":52283},{"time":1777950000000,"value":181.5,"open":179,"high":185,"low":171.5,"volume":66558},{"time":1778036400000,"value":182.5,"open":175,"high":184,"low":175,"volume":10951},{"time":1778122800000,"value":174,"open":183,"high":183,"low":172,"volume":81607},{"time":1778209200000,"value":169,"open":176.5,"high":176.5,"low":167.5,"volume":47496},{"time":1778468400000,"value":172,"open":171,"high":172.5,"low":164.5,"volume":15564},{"time":1778554800000,"value":173.5,"open":170,"high":174,"low":162,"volume":40606},{"time":1778641200000,"value":165,"open":176,"high":176,"low":161,"volume":40427},{"time":1778727600000,"value":165,"open":165,"high":170,"low":159,"volume":23294},{"time":1778814000000,"value":163,"open":161,"high":167,"low":161,"volume":18021},{"time":1779073200000,"value":162.5,"open":162.5,"high":165,"low":162.5,"volume":2315},{"time":1779159600000,"value":161,"open":159.5,"high":162,"low":156,"volume":27890},{"time":1779246000000,"value":160,"open":157.5,"high":167.5,"low":157,"volume":13274},{"time":1779332400000,"value":160,"open":157.5,"high":168.5,"low":157,"volume":39787},{"time":1779418800000,"value":157.5,"open":157.5,"high":167.5,"low":157,"volume":54647},{"time":1779764400000,"value":164,"open":154.5,"high":165,"low":154.5,"volume":12470},{"time":1779850800000,"value":174.5,"open":172,"high":179,"low":163,"volume":51470},{"time":1779937200000,"value":167,"open":169,"high":179,"low":166.5,"volume":42281},{"time":1780023600000,"value":171.5,"open":169,"high":175,"low":164,"volume":54064},{"time":1780282800000,"value":178.5,"open":175,"high":181,"low":170,"volume":59422},{"time":1780369200000,"value":177,"open":171,"high":180.5,"low":171,"volume":57915},{"time":1780455600000,"value":171.5,"open":177,"high":177.5,"low":166,"volume":7102},{"time":1780542000000,"value":177,"open":172,"high":179.5,"low":172,"volume":4553},{"time":1780628400000,"value":176.5,"open":177,"high":177,"low":176.5,"volume":964},{"time":1780887600000,"value":175,"open":170,"high":179.5,"low":170,"volume":8426},{"time":1780974000000,"value":175,"open":172,"high":177,"low":168,"volume":15156},{"time":1781060400000,"value":174,"open":170,"high":176.5,"low":170,"volume":17292},{"time":1781146800000,"value":175.5,"open":170,"high":185,"low":170,"volume":36615},{"time":1781233200000,"value":179,"open":176.5,"high":186,"low":175,"volume":10431},{"time":1781578800000,"value":175,"open":176,"high":176,"low":171,"volume":15519},{"time":1781665200000,"value":175.5,"open":173,"high":185,"low":172,"volume":70206},{"time":1781751600000,"value":177,"open":180,"high":180.5,"low":171,"volume":13607},{"time":1781838000000,"value":179.5,"open":181.5,"high":181.5,"low":171.5,"volume":2273},{"time":1782097200000,"value":177,"open":179.5,"high":179.5,"low":171,"volume":17750},{"time":1782183600000,"value":172,"open":178,"high":178,"low":171,"volume":403},{"time":1782270000000,"value":167,"open":169,"high":171.5,"low":165,"volume":24469},{"time":1782356400000,"value":164,"open":173,"high":175,"low":161,"volume":8908},{"time":1782442800000,"value":167,"open":163.5,"high":167,"low":158,"volume":39063},{"time":1782702000000,"value":170,"open":166,"high":173.5,"low":166,"volume":6837},{"time":1782788400000,"value":168,"open":173,"high":173,"low":164,"volume":33285},{"time":1782874800000,"value":164.5,"open":165.5,"high":170,"low":160.5,"volume":16903},{"time":1782961200000,"value":164.5,"open":166,"high":166,"low":157,"volume":29968},{"time":1783047600000,"value":170,"open":169,"high":171,"low":160,"volume":89891},{"time":1783306800000,"value":169.5,"open":166,"high":175,"low":166,"volume":21458},{"time":1783393200000,"value":169,"open":173.5,"high":173.5,"low":166,"volume":20269},{"time":1783479600000,"value":169,"open":173.5,"high":173.5,"low":165,"volume":1513},{"time":1783652400000,"value":168,"open":165.5,"high":169.5,"low":165.5,"volume":7700},{"time":1783911600000,"value":164,"open":167,"high":171,"low":161,"volume":10295},{"time":1783998000000,"value":167,"open":164,"high":167,"low":162,"volume":34264},{"time":1784084400000,"value":166,"open":168.5,"high":172,"low":166,"volume":12078},{"time":1784170800000,"value":171,"open":166,"high":171,"low":163,"volume":7437},{"time":1784257200000,"value":173,"open":173.5,"high":174,"low":162,"volume":13281},{"time":1784516400000,"value":179,"open":168,"high":179.5,"low":168,"volume":41172},{"time":1784602800000,"value":178,"open":176.5,"high":180,"low":170.5,"volume":19342},{"time":1784689200000,"value":172,"open":175,"high":177,"low":170,"volume":11457},{"time":1784775600000,"value":170,"open":172.5,"high":174.5,"low":168,"volume":12011},{"time":1784862000000,"value":175.5,"open":168,"high":177,"low":168,"volume":14048},{"time":1785121200000,"value":175,"open":171.5,"high":176,"low":166.5,"volume":43123},{"time":1785207600000,"value":173,"open":177,"high":177,"low":171,"volume":9820},{"time":1785294000000,"value":172.5,"open":170,"high":177,"low":170,"volume":59089},{"time":1785380400000,"value":170.5,"open":171.5,"high":174,"low":170,"volume":17805},{"time":1785466800000,"value":169.5,"open":174,"high":174,"low":168,"volume":8819},{"time":1785726000000,"value":169,"open":169,"high":171,"low":165,"volume":20631},{"time":1785812400000,"value":165.5,"open":168.5,"high":172.5,"low":162,"volume":8371},{"time":1785898800000,"value":165.5,"open":172,"high":172,"low":162,"volume":24414},{"time":1785985200000,"value":164,"open":172,"high":172,"low":160.5,"volume":22378},{"time":1786071600000,"value":164,"open":169,"high":169,"low":162,"volume":17508},{"time":1786330800000,"value":162,"open":169,"high":169,"low":161,"volume":15369},{"time":1786417200000,"value":161.5,"open":159,"high":162,"low":155,"volume":38384},{"time":1786503600000,"value":160,"open":162.5,"high":165,"low":159.5,"volume":24028},{"time":1786590000000,"value":157,"open":156.5,"high":162.5,"low":156,"volume":1951},{"time":1786676400000,"value":154.5,"open":156,"high":160,"low":151,"volume":33438},{"time":1787022000000,"value":153,"open":152,"high":154,"low":149,"volume":9848},{"time":1787108400000,"value":149.5,"open":153.5,"high":153.5,"low":142,"volume":26663},{"time":1787194800000,"value":148,"open":147.5,"high":156,"low":145,"volume":60949},{"time":1787281200000,"value":146.5,"open":152,"high":152,"low":144,"volume":22361},{"time":1787540400000,"value":149.5,"open":146,"high":154.5,"low":146,"volume":20526},{"time":1787626800000,"value":147.5,"open":149.5,"high":152.5,"low":145,"volume":6577},{"time":1787713200000,"value":152.5,"open":147,"high":157,"low":144,"volume":65086},{"time":1787799600000,"value":149.5,"open":150.5,"high":150.5,"low":145,"volume":10903},{"time":1787886000000,"value":146,"open":145,"high":148.5,"low":143,"volume":19313},{"time":1788145200000,"value":150,"open":145,"high":151,"low":145,"volume":16356},{"time":1788231600000,"value":149,"open":151,"high":154,"low":144,"volume":22923},{"time":1788318000000,"value":149.5,"open":150,"high":151,"low":144,"volume":53929},{"time":1788404400000,"value":147.5,"open":150,"high":151.5,"low":145,"volume":77827},{"time":1788490800000,"value":150,"open":151,"high":153.5,"low":147.5,"volume":32238},{"time":1788750000000,"value":149,"open":145.5,"high":151.5,"low":145,"volume":56813},{"time":1788836400000,"value":145.5,"open":150.5,"high":150.5,"low":143,"volume":65152},{"time":1788922800000,"value":139,"open":141,"high":148.5,"low":138,"volume":215643},{"time":1789009200000,"value":134,"open":139.5,"high":142,"low":134,"volume":124284},{"time":1789095600000,"value":131.5,"open":133.5,"high":136,"low":130,"volume":105545},{"time":1789354800000,"value":136,"open":134.5,"high":136,"low":133,"volume":80973},{"time":1789441200000,"value":134,"open":134,"high":137.5,"low":134,"volume":12646},{"time":1789527600000,"value":133.5,"open":132,"high":134.5,"low":132,"volume":21800},{"time":1789614000000,"value":132,"open":136,"high":137.5,"low":130,"volume":43431},{"time":1789700400000,"value":132,"open":132,"high":132.5,"low":130,"volume":16881},{"time":1789959600000,"value":133.5,"open":134.5,"high":136.5,"low":131,"volume":20270},{"time":1790046000000,"value":132.5,"open":134.5,"high":144,"low":130,"volume":37929},{"time":1790132400000,"value":136,"open":132,"high":137,"low":131,"volume":18257},{"time":1790218800000,"value":135.5,"open":138,"high":138,"low":132,"volume":2073},{"time":1790305200000,"value":132,"open":138,"high":138,"low":131.5,"volume":21798},{"time":1790564400000,"value":127.5,"open":127.5,"high":132.5,"low":127,"volume":45761},{"time":1790650800000,"value":123.5,"open":132,"high":132,"low":123.5,"volume":49263},{"time":1790737200000,"value":124,"open":121.5,"high":130.5,"low":121.5,"volume":113634},{"time":1790823600000,"value":126,"open":122,"high":126,"low":122,"volume":11732},{"time":1790910000000,"value":125.5,"open":122.5,"high":134.5,"low":122.5,"volume":11004}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":134.5,"low":122.5,"open":122.5,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/FIPL-daily.json","registryStatus":"latest"}