{"ticker":"HAVA","name":"Havanna","sector":"Alimentos","description":"Grupo de alimentos y confitería con productos de marca y una red de cafeterías y tiendas.","domain":null,"logo":"/assets/logos/HAVA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":4190,"previousClose":4090,"change":2.444987775061125,"changeAmount":100,"volume":4356,"volumeUnit":"shares","history":[{"time":1727751600000,"value":5502.846,"open":5426.945,"high":5540.797,"low":5341.556,"volume":50634,"native":{"c":"5502.846","o":"5426.945","h":"5540.797","l":"5341.556","v":"50634"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/HAVA-daily.json","sha256":"c0526cefd52f84768e94c14e0cf6abe68284a5c1636c35f0a32b5328c3f66b42","position":0}},{"time":1727838000000,"value":5806.452,"open":5588.235,"high":5825.427,"low":5474.383,"volume":17802,"native":{"c":"5806.452","o":"5588.235","h":"5825.427","l":"5474.383","v":"17802"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/HAVA-daily.json","sha256":"75a0fbd41ad6df9ff72ba5f7df360947ca13367d031081600a87dd0e82b5d66c","position":0}},{"time":1727924400000,"value":6518.027,"open":5806.452,"high":6584.44,"low":5806.452,"volume":32953},{"time":1728010800000,"value":6480.076,"open":6555.977,"high":6878.558,"low":6166.983,"volume":47574},{"time":1728270000000,"value":6242.884,"open":6546.49,"high":6641.366,"low":6223.909,"volume":8804},{"time":1728356400000,"value":5958.254,"open":6261.86,"high":6480.076,"low":5901.328,"volume":9301},{"time":1728442800000,"value":6366.224,"open":5986.717,"high":6499.051,"low":5891.841,"volume":12354},{"time":1728529200000,"value":6261.86,"open":6432.638,"high":6537.002,"low":6129.032,"volume":7264},{"time":1728874800000,"value":6242.884,"open":6385.199,"high":6480.076,"low":6204.934,"volume":3920},{"time":1728961200000,"value":6138.52,"open":6318.786,"high":6356.736,"low":5996.205,"volume":4261},{"time":1729047600000,"value":6280.835,"open":6223.909,"high":6480.076,"low":6072.106,"volume":5553},{"time":1729134000000,"value":6261.86,"open":6309.298,"high":6451.613,"low":6252.372,"volume":3190},{"time":1729220400000,"value":6195.446,"open":6261.86,"high":6480.076,"low":6072.106,"volume":3592},{"time":1729479600000,"value":6034.156,"open":5977.23,"high":6385.199,"low":5977.23,"volume":2523},{"time":1729566000000,"value":5958.254,"open":5986.717,"high":6214.421,"low":5929.791,"volume":3946},{"time":1729652400000,"value":5872.865,"open":5929.791,"high":6034.156,"low":5635.674,"volume":3083},{"time":1729738800000,"value":5825.427,"open":5692.6,"high":6015.18,"low":5692.6,"volume":4084},{"time":1729825200000,"value":5882.353,"open":5986.717,"high":6062.619,"low":5872.865,"volume":4913},{"time":1730084400000,"value":5692.6,"open":6015.18,"high":6015.18,"low":5654.649,"volume":7324},{"time":1730170800000,"value":5673.624,"open":5730.55,"high":5730.55,"low":5597.723,"volume":5990},{"time":1730257200000,"value":5740.038,"open":5692.6,"high":5825.427,"low":5683.112,"volume":4573},{"time":1730343600000,"value":5749.526,"open":5759.013,"high":5787.476,"low":5692.6,"volume":2167},{"time":1730430000000,"value":5815.939,"open":5787.476,"high":5929.791,"low":5787.476,"volume":4290},{"time":1730689200000,"value":5645.161,"open":5796.964,"high":5872.865,"low":5635.674,"volume":26624},{"time":1730775600000,"value":5673.624,"open":5635.674,"high":5692.6,"low":5607.211,"volume":8333},{"time":1730862000000,"value":5654.649,"open":5635.674,"high":5721.063,"low":5626.186,"volume":11425},{"time":1730948400000,"value":5645.161,"open":5683.112,"high":5844.402,"low":5455.408,"volume":14909},{"time":1731034800000,"value":5407.97,"open":5683.112,"high":5683.112,"low":5360.531,"volume":36886},{"time":1731294000000,"value":5502.846,"open":5597.723,"high":5834.915,"low":5407.97,"volume":14382},{"time":1731466800000,"value":5588.235,"open":5502.846,"high":5692.6,"low":5407.97,"volume":12954},{"time":1731553200000,"value":5502.846,"open":5683.112,"high":5683.112,"low":5464.896,"volume":24666},{"time":1731639600000,"value":5616.698,"open":5607.211,"high":5834.915,"low":5407.97,"volume":38304},{"time":1731985200000,"value":5683.112,"open":5702.087,"high":5872.865,"low":5559.772,"volume":48849},{"time":1732071600000,"value":6195.446,"open":5692.6,"high":6252.372,"low":5607.211,"volume":38354},{"time":1732158000000,"value":6252.372,"open":6148.008,"high":6499.051,"low":5834.915,"volume":36529},{"time":1732244400000,"value":6223.909,"open":6261.86,"high":6461.101,"low":6166.983,"volume":21191},{"time":1732503600000,"value":6119.545,"open":6366.224,"high":6404.175,"low":6072.106,"volume":13324},{"time":1732590000000,"value":5977.23,"open":5977.23,"high":6214.421,"low":5910.816,"volume":12624},{"time":1732676400000,"value":5977.23,"open":5967.742,"high":6157.495,"low":5967.742,"volume":11881},{"time":1732762800000,"value":6176.471,"open":5986.717,"high":6204.934,"low":5853.89,"volume":5942},{"time":1732849200000,"value":6157.495,"open":6299.81,"high":6404.175,"low":5986.717,"volume":4180},{"time":1733108400000,"value":6091.082,"open":6309.298,"high":6356.736,"low":5986.717,"volume":9838},{"time":1733194800000,"value":6024.668,"open":6242.884,"high":6347.249,"low":5977.23,"volume":12397},{"time":1733281200000,"value":5730.55,"open":6024.668,"high":6119.545,"low":5597.723,"volume":16390},{"time":1733367600000,"value":5967.742,"open":5863.378,"high":5996.205,"low":5692.6,"volume":7060},{"time":1733454000000,"value":5806.452,"open":6015.18,"high":6053.131,"low":5702.087,"volume":6203},{"time":1733713200000,"value":5796.964,"open":5692.6,"high":5977.23,"low":5692.6,"volume":10113},{"time":1733799600000,"value":5777.989,"open":5692.6,"high":5825.427,"low":5664.137,"volume":7730},{"time":1733886000000,"value":5891.841,"open":5692.6,"high":5967.742,"low":5692.6,"volume":7748},{"time":1733972400000,"value":5929.791,"open":5749.526,"high":6034.156,"low":5749.526,"volume":5724},{"time":1734058800000,"value":5872.865,"open":6005.693,"high":6166.983,"low":5806.452,"volume":8956},{"time":1734318000000,"value":5977.23,"open":5920.304,"high":6129.032,"low":5721.063,"volume":11368},{"time":1734404400000,"value":6034.156,"open":6072.106,"high":6166.983,"low":5882.353,"volume":6944},{"time":1734490800000,"value":6053.131,"open":6204.934,"high":6347.249,"low":5882.353,"volume":12791},{"time":1734577200000,"value":5844.402,"open":6129.032,"high":6328.273,"low":5787.476,"volume":15940},{"time":1734663600000,"value":5891.841,"open":5759.013,"high":5977.23,"low":5550.285,"volume":6740},{"time":1734922800000,"value":6110.057,"open":5929.791,"high":6166.983,"low":5891.841,"volume":6758},{"time":1735009200000,"value":6148.008,"open":6053.131,"high":6214.421,"low":6034.156,"volume":2306},{"time":1735182000000,"value":6138.52,"open":6214.421,"high":6261.86,"low":6072.106,"volume":7589},{"time":1735268400000,"value":5958.254,"open":6252.372,"high":6290.323,"low":5910.816,"volume":7983},{"time":1735527600000,"value":6062.619,"open":5977.23,"high":6138.52,"low":5901.328,"volume":7841},{"time":1735786800000,"value":6015.18,"open":5977.23,"high":6233.397,"low":5882.353,"volume":12871},{"time":1735873200000,"value":5996.205,"open":6166.983,"high":6252.372,"low":5882.353,"volume":8656},{"time":1736132400000,"value":6015.18,"open":5967.742,"high":6204.934,"low":5929.791,"volume":16875},{"time":1736218800000,"value":6356.736,"open":6015.18,"high":6546.49,"low":5891.841,"volume":18062},{"time":1736305200000,"value":6574.953,"open":6432.638,"high":6736.243,"low":6337.761,"volume":28875},{"time":1736391600000,"value":7258.065,"open":6593.928,"high":7542.694,"low":6546.49,"volume":44791},{"time":1736478000000,"value":7030.361,"open":7258.065,"high":7542.694,"low":6973.435,"volume":43316},{"time":1736737200000,"value":6480.076,"open":7020.873,"high":7125.237,"low":6309.298,"volume":13537},{"time":1736823600000,"value":6669.829,"open":6527.514,"high":6925.996,"low":6470.588,"volume":12789},{"time":1736910000000,"value":6546.49,"open":6831.12,"high":6963.947,"low":6318.786,"volume":9858},{"time":1736996400000,"value":6223.909,"open":6783.681,"high":6831.12,"low":6119.545,"volume":11979},{"time":1737082800000,"value":6081.594,"open":6318.786,"high":6546.49,"low":5929.791,"volume":14259},{"time":1737342000000,"value":6053.131,"open":6072.106,"high":6252.372,"low":5806.452,"volume":9271},{"time":1737428400000,"value":5948.767,"open":6119.545,"high":6119.545,"low":5929.791,"volume":6888},{"time":1737514800000,"value":6015.18,"open":5929.791,"high":6091.082,"low":5787.476,"volume":8918},{"time":1737601200000,"value":5967.742,"open":6100.569,"high":6119.545,"low":5910.816,"volume":3136},{"time":1737687600000,"value":5901.328,"open":5996.205,"high":6129.032,"low":5825.427,"volume":5730},{"time":1737946800000,"value":5825.427,"open":5939.279,"high":5939.279,"low":5768.501,"volume":5759},{"time":1738033200000,"value":5825.427,"open":5929.791,"high":5929.791,"low":5721.063,"volume":7838},{"time":1738119600000,"value":6024.668,"open":5768.501,"high":6053.131,"low":5768.501,"volume":6547},{"time":1738206000000,"value":5967.742,"open":5882.353,"high":6129.032,"low":5815.939,"volume":6906},{"time":1738292400000,"value":5920.304,"open":5977.23,"high":6100.569,"low":5844.402,"volume":6373},{"time":1738551600000,"value":5977.23,"open":5844.402,"high":6072.106,"low":5664.137,"volume":14326},{"time":1738638000000,"value":5920.304,"open":5977.23,"high":6015.18,"low":5815.939,"volume":6601},{"time":1738724400000,"value":5787.476,"open":5863.378,"high":5882.353,"low":5749.526,"volume":5915},{"time":1738810800000,"value":5777.989,"open":5740.038,"high":5806.452,"low":5645.161,"volume":4905},{"time":1738897200000,"value":5787.476,"open":5768.501,"high":5863.378,"low":5692.6,"volume":5546},{"time":1739156400000,"value":5692.6,"open":5844.402,"high":5853.89,"low":5635.674,"volume":5723},{"time":1739242800000,"value":5483.871,"open":5607.211,"high":5749.526,"low":5436.433,"volume":10589},{"time":1739329200000,"value":5550.285,"open":5483.871,"high":5673.624,"low":5360.531,"volume":7097},{"time":1739415600000,"value":5673.624,"open":5464.896,"high":5711.575,"low":5464.896,"volume":4569},{"time":1739502000000,"value":5711.575,"open":5597.723,"high":5740.038,"low":5531.309,"volume":3654},{"time":1739761200000,"value":5493.359,"open":5692.6,"high":5692.6,"low":5407.97,"volume":6601},{"time":1739847600000,"value":5664.137,"open":5597.723,"high":5692.6,"low":5502.846,"volume":4581},{"time":1739934000000,"value":5825.427,"open":5664.137,"high":5853.89,"low":5626.186,"volume":5567},{"time":1740020400000,"value":5749.526,"open":5863.378,"high":5872.865,"low":5692.6,"volume":5651},{"time":1740106800000,"value":5683.112,"open":5796.964,"high":5825.427,"low":5597.723,"volume":4338},{"time":1740366000000,"value":5796.964,"open":5692.6,"high":5891.841,"low":5607.211,"volume":4805},{"time":1740452400000,"value":5521.822,"open":5702.087,"high":5844.402,"low":5464.896,"volume":6252},{"time":1740538800000,"value":5483.871,"open":5787.476,"high":5787.476,"low":5426.945,"volume":4654},{"time":1740625200000,"value":5388.994,"open":5578.748,"high":5673.624,"low":5218.216,"volume":4604},{"time":1740711600000,"value":5417.457,"open":5313.093,"high":5559.772,"low":5132.827,"volume":4837},{"time":1741143600000,"value":5445.92,"open":5417.457,"high":5455.408,"low":5227.704,"volume":5290},{"time":1741230000000,"value":5502.846,"open":5436.433,"high":5578.748,"low":5265.655,"volume":3349},{"time":1741316400000,"value":5645.161,"open":5502.846,"high":5721.063,"low":5417.457,"volume":3822},{"time":1741575600000,"value":5379.507,"open":5607.211,"high":5702.087,"low":5322.581,"volume":3931},{"time":1741662000000,"value":5436.433,"open":5313.093,"high":5692.6,"low":5246.679,"volume":3699},{"time":1741748400000,"value":5502.846,"open":5483.871,"high":5673.624,"low":5455.408,"volume":2129},{"time":1741834800000,"value":5531.309,"open":5521.822,"high":5777.989,"low":5426.945,"volume":4898},{"time":1741921200000,"value":5588.235,"open":5683.112,"high":5683.112,"low":5502.846,"volume":5296},{"time":1742180400000,"value":5740.038,"open":5474.383,"high":5777.989,"low":5474.383,"volume":4947},{"time":1742266800000,"value":5920.304,"open":5740.038,"high":5977.23,"low":5711.575,"volume":12060},{"time":1742353200000,"value":6024.668,"open":5948.767,"high":6166.983,"low":5882.353,"volume":9979},{"time":1742439600000,"value":5929.791,"open":6166.983,"high":6214.421,"low":5740.038,"volume":4874},{"time":1742526000000,"value":6053.131,"open":5929.791,"high":6138.52,"low":5882.353,"volume":5583},{"time":1742871600000,"value":6233.397,"open":6053.131,"high":6261.86,"low":5967.742,"volume":9710},{"time":1742958000000,"value":6148.008,"open":6261.86,"high":6356.736,"low":5977.23,"volume":8402},{"time":1743044400000,"value":6204.934,"open":6356.736,"high":6356.736,"low":5977.23,"volume":11493},{"time":1743130800000,"value":6223.909,"open":6204.934,"high":6309.298,"low":5948.767,"volume":8752},{"time":1743390000000,"value":6271.347,"open":6223.909,"high":6328.273,"low":5996.205,"volume":6158},{"time":1743476400000,"value":6290.323,"open":6356.736,"high":6356.736,"low":6119.545,"volume":4859},{"time":1743649200000,"value":6138.52,"open":6309.298,"high":6309.298,"low":5986.717,"volume":5269},{"time":1743735600000,"value":6242.884,"open":6166.983,"high":6451.613,"low":5218.216,"volume":14780},{"time":1743994800000,"value":6347.249,"open":6053.131,"high":6394.687,"low":5683.112,"volume":17193},{"time":1744081200000,"value":6328.273,"open":6309.298,"high":6593.928,"low":5996.205,"volume":11787},{"time":1744167600000,"value":6461.101,"open":6309.298,"high":6546.49,"low":5977.23,"volume":8009},{"time":1744254000000,"value":6489.564,"open":6641.366,"high":6641.366,"low":6043.643,"volume":6619},{"time":1744340400000,"value":6660.342,"open":6584.44,"high":6878.558,"low":6375.712,"volume":10305},{"time":1744599600000,"value":6774.194,"open":6783.681,"high":6869.07,"low":6309.298,"volume":10521},{"time":1744686000000,"value":6612.903,"open":6850.095,"high":6850.095,"low":6356.736,"volume":3830},{"time":1744772400000,"value":6366.224,"open":6584.44,"high":6679.317,"low":6176.471,"volume":6006},{"time":1745204400000,"value":5787.476,"open":6584.44,"high":6584.44,"low":5597.723,"volume":6807},{"time":1745290800000,"value":5777.989,"open":5787.476,"high":5967.742,"low":5692.6,"volume":3804},{"time":1745377200000,"value":5948.767,"open":5882.353,"high":6043.643,"low":5711.575,"volume":5998},{"time":1745463600000,"value":5996.205,"open":6081.594,"high":6299.81,"low":5882.353,"volume":1813},{"time":1745550000000,"value":5996.205,"open":5901.328,"high":6034.156,"low":5787.476,"volume":2781},{"time":1745809200000,"value":5939.279,"open":6053.131,"high":6053.131,"low":5721.063,"volume":1642},{"time":1745895600000,"value":5958.254,"open":6157.495,"high":6157.495,"low":5815.939,"volume":1091},{"time":1745982000000,"value":5891.841,"open":5891.841,"high":5967.742,"low":5721.063,"volume":1170},{"time":1746414000000,"value":5702.087,"open":5882.353,"high":5996.205,"low":5521.822,"volume":4797},{"time":1746500400000,"value":6176.471,"open":5616.698,"high":6261.86,"low":5597.723,"volume":5477},{"time":1746586800000,"value":5958.254,"open":6043.643,"high":6233.397,"low":5882.353,"volume":2515},{"time":1746673200000,"value":5796.964,"open":6034.156,"high":6110.057,"low":5635.674,"volume":2117},{"time":1746759600000,"value":5825.427,"open":5749.526,"high":5882.353,"low":5702.087,"volume":1223},{"time":1747018800000,"value":5948.767,"open":5863.378,"high":5977.23,"low":5692.6,"volume":5666},{"time":1747105200000,"value":5986.717,"open":5996.205,"high":6138.52,"low":5844.402,"volume":3520},{"time":1747191600000,"value":5986.717,"open":6091.082,"high":6119.545,"low":5787.476,"volume":5773},{"time":1747278000000,"value":6005.693,"open":5929.791,"high":6119.545,"low":5692.6,"volume":3283},{"time":1747364400000,"value":6062.619,"open":6072.106,"high":6072.106,"low":5863.378,"volume":2361},{"time":1747623600000,"value":5863.378,"open":6091.082,"high":6261.86,"low":5730.55,"volume":8761},{"time":1747710000000,"value":6091.082,"open":6053.131,"high":6138.52,"low":5958.254,"volume":5605},{"time":1747796400000,"value":6072.106,"open":6166.983,"high":6166.983,"low":6053.131,"volume":4276},{"time":1747882800000,"value":6129.032,"open":6223.909,"high":6223.909,"low":5920.304,"volume":3335},{"time":1747969200000,"value":6119.545,"open":6166.983,"high":6166.983,"low":5977.23,"volume":1839},{"time":1748228400000,"value":6015.18,"open":6233.397,"high":6233.397,"low":5986.717,"volume":2775},{"time":1748314800000,"value":5929.791,"open":6072.106,"high":6119.545,"low":5853.89,"volume":3371},{"time":1748401200000,"value":5901.328,"open":5929.791,"high":6015.18,"low":5806.452,"volume":4593},{"time":1748487600000,"value":5863.378,"open":5882.353,"high":6015.18,"low":5787.476,"volume":3135},{"time":1748574000000,"value":5853.89,"open":5967.742,"high":5967.742,"low":5834.915,"volume":1445},{"time":1748833200000,"value":5777.989,"open":5882.353,"high":5882.353,"low":5692.6,"volume":3142},{"time":1748919600000,"value":5777.989,"open":5759.013,"high":5882.353,"low":5654.649,"volume":3245},{"time":1749006000000,"value":5692.6,"open":5740.038,"high":5796.964,"low":5616.698,"volume":4465},{"time":1749092400000,"value":5740.038,"open":5702.087,"high":5815.939,"low":5683.112,"volume":2057},{"time":1749178800000,"value":5787.476,"open":5597.723,"high":5834.915,"low":5597.723,"volume":940},{"time":1749438000000,"value":5654.649,"open":5787.476,"high":5806.452,"low":5607.211,"volume":2490},{"time":1749524400000,"value":5711.575,"open":5844.402,"high":5844.402,"low":5664.137,"volume":1897},{"time":1749697200000,"value":5683.112,"open":5777.989,"high":5787.476,"low":5626.186,"volume":1166},{"time":1749783600000,"value":5597.723,"open":5702.087,"high":5806.452,"low":5597.723,"volume":2172},{"time":1750129200000,"value":5616.698,"open":5588.235,"high":5683.112,"low":5502.846,"volume":2610},{"time":1750215600000,"value":5588.235,"open":5502.846,"high":5692.6,"low":5502.846,"volume":1840},{"time":1750302000000,"value":5607.211,"open":5502.846,"high":5654.649,"low":5502.846,"volume":1299},{"time":1750647600000,"value":5540.797,"open":5569.26,"high":5616.698,"low":5332.068,"volume":7329},{"time":1750734000000,"value":5777.989,"open":5645.161,"high":5815.939,"low":5502.846,"volume":2734},{"time":1750820400000,"value":5721.063,"open":5844.402,"high":5853.89,"low":5702.087,"volume":699},{"time":1750906800000,"value":5607.211,"open":5711.575,"high":5721.063,"low":5597.723,"volume":1418},{"time":1750993200000,"value":5607.211,"open":5607.211,"high":5635.674,"low":5531.309,"volume":1092},{"time":1751252400000,"value":5569.26,"open":5521.822,"high":5730.55,"low":5521.822,"volume":2149},{"time":1751338800000,"value":5654.649,"open":5635.674,"high":5721.063,"low":5512.334,"volume":2266},{"time":1751425200000,"value":5796.964,"open":5815.939,"high":5815.939,"low":5683.112,"volume":3182},{"time":1751511600000,"value":5730.55,"open":5607.211,"high":5853.89,"low":5607.211,"volume":2182},{"time":1751598000000,"value":5759.013,"open":5844.402,"high":5853.89,"low":5550.285,"volume":1503},{"time":1751857200000,"value":5768.501,"open":5834.915,"high":5910.816,"low":5654.649,"volume":4749},{"time":1751943600000,"value":5759.013,"open":5777.989,"high":5872.865,"low":5721.063,"volume":2335},{"time":1752202800000,"value":5834.915,"open":6072.106,"high":6214.421,"low":5768.501,"volume":5333},{"time":1752462000000,"value":5796.964,"open":5692.6,"high":5939.279,"low":5673.624,"volume":4919},{"time":1752548400000,"value":5759.013,"open":5806.452,"high":5986.717,"low":5692.6,"volume":6382},{"time":1752634800000,"value":5740.038,"open":5692.6,"high":5834.915,"low":5645.161,"volume":2924},{"time":1752721200000,"value":5730.55,"open":5834.915,"high":5834.915,"low":5645.161,"volume":2977},{"time":1752807600000,"value":5692.6,"open":5825.427,"high":5825.427,"low":5645.161,"volume":2134},{"time":1753066800000,"value":5588.235,"open":5834.915,"high":5863.378,"low":5550.285,"volume":2887},{"time":1753153200000,"value":5512.334,"open":5815.939,"high":5815.939,"low":5483.871,"volume":3049},{"time":1753239600000,"value":5569.26,"open":5474.383,"high":5683.112,"low":5474.383,"volume":3571},{"time":1753326000000,"value":5588.235,"open":5550.285,"high":5664.137,"low":5483.871,"volume":3362},{"time":1753412400000,"value":5664.137,"open":5616.698,"high":5749.526,"low":5531.309,"volume":6751},{"time":1753671600000,"value":5673.624,"open":5664.137,"high":5777.989,"low":5474.383,"volume":6973},{"time":1753758000000,"value":5692.6,"open":5654.649,"high":5759.013,"low":5635.674,"volume":5438},{"time":1753844400000,"value":5616.698,"open":5673.624,"high":5768.501,"low":5512.334,"volume":7644},{"time":1753930800000,"value":5597.723,"open":5692.6,"high":5740.038,"low":5578.748,"volume":7183},{"time":1754017200000,"value":5711.575,"open":5588.235,"high":5910.816,"low":5588.235,"volume":19167},{"time":1754276400000,"value":5711.575,"open":5787.476,"high":5882.353,"low":5607.211,"volume":5612},{"time":1754362800000,"value":5673.624,"open":5749.526,"high":5749.526,"low":5654.649,"volume":3476},{"time":1754449200000,"value":5664.137,"open":5721.063,"high":5721.063,"low":5654.649,"volume":6143},{"time":1754535600000,"value":5607.211,"open":5664.137,"high":5664.137,"low":5588.235,"volume":4290},{"time":1754622000000,"value":5597.723,"open":5607.211,"high":5702.087,"low":5550.285,"volume":3574},{"time":1754881200000,"value":5578.748,"open":5673.624,"high":5673.624,"low":5502.846,"volume":4169},{"time":1754967600000,"value":5540.797,"open":5559.772,"high":5645.161,"low":5474.383,"volume":4422},{"time":1755054000000,"value":5502.846,"open":5483.871,"high":5597.723,"low":5483.871,"volume":3646},{"time":1755140400000,"value":5417.457,"open":5493.359,"high":5550.285,"low":5379.507,"volume":2304},{"time":1755486000000,"value":5379.507,"open":5417.457,"high":5540.797,"low":5370.019,"volume":6152},{"time":1755572400000,"value":5417.457,"open":5398.482,"high":5464.896,"low":5370.019,"volume":2254},{"time":1755658800000,"value":5379.507,"open":5341.556,"high":5445.92,"low":5341.556,"volume":5227},{"time":1755745200000,"value":5379.507,"open":5417.457,"high":5483.871,"low":5351.044,"volume":2278},{"time":1755831600000,"value":5284.63,"open":5407.97,"high":5407.97,"low":5265.655,"volume":7411},{"time":1756090800000,"value":4990.512,"open":5360.531,"high":5360.531,"low":4933.586,"volume":11359},{"time":1756177200000,"value":4943.074,"open":4962.049,"high":5075.901,"low":4734.345,"volume":5487},{"time":1756263600000,"value":4829.222,"open":5018.975,"high":5018.975,"low":4791.271,"volume":3266},{"time":1756350000000,"value":4838.71,"open":4876.66,"high":5066.414,"low":4838.71,"volume":4553},{"time":1756436400000,"value":4762.808,"open":4962.049,"high":4962.049,"low":4743.833,"volume":4008},{"time":1756695600000,"value":4781.784,"open":4810.247,"high":4848.197,"low":4701.139,"volume":3825},{"time":1756782000000,"value":4620.493,"open":4791.271,"high":4857.685,"low":4487.666,"volume":5499},{"time":1756868400000,"value":4644.213,"open":4639.469,"high":4933.586,"low":4568.311,"volume":5347},{"time":1756954800000,"value":4691.651,"open":4686.907,"high":4857.685,"low":4582.543,"volume":4138},{"time":1757041200000,"value":4629.981,"open":4743.833,"high":4810.247,"low":4582.543,"volume":5958},{"time":1757300400000,"value":4473.435,"open":4554.08,"high":4634.725,"low":3975.332,"volume":8335},{"time":1757386800000,"value":4430.74,"open":4554.08,"high":4753.321,"low":4369.07,"volume":5302},{"time":1757473200000,"value":4506.641,"open":4582.543,"high":4648.956,"low":4463.947,"volume":4803},{"time":1757559600000,"value":4411.765,"open":4601.518,"high":4648.956,"low":4288.425,"volume":5185},{"time":1757646000000,"value":4335.863,"open":4416.509,"high":4478.178,"low":4278.937,"volume":4396},{"time":1757905200000,"value":4212.524,"open":4482.922,"high":4482.922,"low":4060.721,"volume":4417},{"time":1757991600000,"value":4169.829,"open":4231.499,"high":4288.425,"low":4093.928,"volume":4045},{"time":1758078000000,"value":4108.159,"open":4127.135,"high":4203.036,"low":4055.977,"volume":3665},{"time":1758164400000,"value":3847.249,"open":4155.598,"high":4155.598,"low":3757.116,"volume":7229},{"time":1758250800000,"value":3795.066,"open":3795.066,"high":3833.017,"low":3614.801,"volume":6270},{"time":1758510000000,"value":3975.332,"open":3809.298,"high":4018.027,"low":3747.628,"volume":6689},{"time":1758596400000,"value":4098.672,"open":4037.002,"high":4222.011,"low":4037.002,"volume":4647},{"time":1758682800000,"value":4397.533,"open":4226.755,"high":4430.74,"low":4222.011,"volume":6419},{"time":1758769200000,"value":4079.696,"open":4411.765,"high":4743.833,"low":4013.283,"volume":9455},{"time":1758855600000,"value":4250.474,"open":4169.829,"high":4269.45,"low":3894.687,"volume":3320},{"time":1759114800000,"value":4397.533,"open":4127.135,"high":4411.765,"low":3984.82,"volume":5480},{"time":1759201200000,"value":4435.484,"open":4373.814,"high":4549.336,"low":4255.218,"volume":4892},{"time":1759287600000,"value":4397.533,"open":4411.765,"high":4544.592,"low":4378.558,"volume":2025},{"time":1759374000000,"value":4402.277,"open":4383.302,"high":4444.972,"low":4312.144,"volume":2883},{"time":1759460400000,"value":4402.277,"open":4364.326,"high":4430.74,"low":4222.011,"volume":4510},{"time":1759719600000,"value":4378.558,"open":4454.459,"high":4506.641,"low":4222.011,"volume":3058},{"time":1759806000000,"value":4288.425,"open":4388.046,"high":4478.178,"low":4245.731,"volume":1801},{"time":1759892400000,"value":4127.135,"open":4165.085,"high":4331.12,"low":4098.672,"volume":3778},{"time":1759978800000,"value":4240.987,"open":4217.268,"high":4259.962,"low":4084.44,"volume":7572},{"time":1760324400000,"value":4174.573,"open":4193.548,"high":4373.814,"low":4070.209,"volume":2799},{"time":1760410800000,"value":3918.406,"open":4174.573,"high":4269.45,"low":3889.943,"volume":5873},{"time":1760497200000,"value":3970.588,"open":3809.298,"high":4070.209,"low":3804.554,"volume":3331},{"time":1760583600000,"value":3946.869,"open":4060.721,"high":4089.184,"low":3856.736,"volume":2124},{"time":1760670000000,"value":4008.539,"open":3946.869,"high":4060.721,"low":3870.968,"volume":4197},{"time":1760929200000,"value":4013.283,"open":4084.44,"high":4084.44,"low":3804.554,"volume":3335},{"time":1761015600000,"value":4037.002,"open":4051.233,"high":4070.209,"low":3904.175,"volume":3784},{"time":1761102000000,"value":4074.953,"open":3989.564,"high":4165.085,"low":3984.82,"volume":2391},{"time":1761188400000,"value":4150.854,"open":3937.381,"high":4345.351,"low":3937.381,"volume":3961},{"time":1761274800000,"value":4240.987,"open":4217.268,"high":4345.351,"low":4070.209,"volume":5547},{"time":1761534000000,"value":4715.37,"open":4743.833,"high":4876.66,"low":4364.326,"volume":11581},{"time":1761620400000,"value":4981.025,"open":4729.602,"high":5303.605,"low":4729.602,"volume":11184},{"time":1761706800000,"value":5569.26,"open":4971.537,"high":5645.161,"low":4857.685,"volume":12586},{"time":1761793200000,"value":5303.605,"open":5445.92,"high":5683.112,"low":4990.512,"volume":7863},{"time":1761879600000,"value":5588.235,"open":5322.581,"high":5673.624,"low":5322.581,"volume":15856},{"time":1762138800000,"value":5635.674,"open":5635.674,"high":5796.964,"low":5417.457,"volume":13178},{"time":1762225200000,"value":5464.896,"open":5673.624,"high":5834.915,"low":5370.019,"volume":5311},{"time":1762311600000,"value":5322.581,"open":5578.748,"high":5578.748,"low":5265.655,"volume":8312},{"time":1762398000000,"value":5256.167,"open":5332.068,"high":5360.531,"low":5227.704,"volume":2723},{"time":1762484400000,"value":5056.926,"open":5313.093,"high":5322.581,"low":5009.488,"volume":2938},{"time":1762743600000,"value":5113.852,"open":5075.901,"high":5199.241,"low":4914.611,"volume":5441},{"time":1762830000000,"value":5284.63,"open":5113.852,"high":5303.605,"low":4990.512,"volume":4803},{"time":1762916400000,"value":5360.531,"open":5322.581,"high":5388.994,"low":5180.266,"volume":7871},{"time":1763002800000,"value":5246.679,"open":5189.753,"high":5360.531,"low":5123.34,"volume":5804},{"time":1763089200000,"value":5711.575,"open":5284.63,"high":5787.476,"low":5275.142,"volume":15589},{"time":1763348400000,"value":6005.693,"open":5740.038,"high":6537.002,"low":5702.087,"volume":25716},{"time":1763434800000,"value":5815.939,"open":6024.668,"high":6034.156,"low":5559.772,"volume":6986},{"time":1763521200000,"value":5692.6,"open":5815.939,"high":6024.668,"low":5569.26,"volume":6982},{"time":1763607600000,"value":5683.112,"open":5559.772,"high":5920.304,"low":5550.285,"volume":4255},{"time":1763694000000,"value":5635.674,"open":5550.285,"high":5853.89,"low":5370.019,"volume":2184},{"time":1764039600000,"value":5493.359,"open":5588.235,"high":5588.235,"low":5284.63,"volume":5008},{"time":1764126000000,"value":5607.211,"open":5417.457,"high":5749.526,"low":5379.507,"volume":6268},{"time":1764212400000,"value":5626.186,"open":5683.112,"high":5683.112,"low":5550.285,"volume":3487},{"time":1764298800000,"value":5787.476,"open":5683.112,"high":5796.964,"low":5578.748,"volume":8541},{"time":1764558000000,"value":5787.476,"open":5787.476,"high":6024.668,"low":5597.723,"volume":9874},{"time":1764644400000,"value":5910.816,"open":5645.161,"high":5977.23,"low":5645.161,"volume":8855},{"time":1764730800000,"value":6005.693,"open":6005.693,"high":6024.668,"low":5740.038,"volume":8575},{"time":1764817200000,"value":5967.742,"open":6024.668,"high":6166.983,"low":5796.964,"volume":13604},{"time":1764903600000,"value":5996.205,"open":6005.693,"high":6166.983,"low":5882.353,"volume":4570},{"time":1765249200000,"value":5939.279,"open":5939.279,"high":6242.884,"low":5853.89,"volume":3274},{"time":1765335600000,"value":5815.939,"open":5796.964,"high":6034.156,"low":5645.161,"volume":1632},{"time":1765422000000,"value":5740.038,"open":5815.939,"high":5929.791,"low":5597.723,"volume":2178},{"time":1765508400000,"value":5777.989,"open":5692.6,"high":5920.304,"low":5616.698,"volume":2428},{"time":1765767600000,"value":5730.55,"open":5901.328,"high":5910.816,"low":5616.698,"volume":2137},{"time":1765854000000,"value":5664.137,"open":5740.038,"high":5740.038,"low":5635.674,"volume":2989},{"time":1765940400000,"value":5616.698,"open":5692.6,"high":5692.6,"low":5474.383,"volume":2037},{"time":1766026800000,"value":5673.624,"open":5777.989,"high":5777.989,"low":5588.235,"volume":3694},{"time":1766113200000,"value":5626.186,"open":5654.649,"high":5749.526,"low":5559.772,"volume":3530},{"time":1766372400000,"value":5550.285,"open":5512.334,"high":5692.6,"low":5426.945,"volume":7333},{"time":1766458800000,"value":5683.112,"open":5578.748,"high":5692.6,"low":5313.093,"volume":5785},{"time":1766545200000,"value":5607.211,"open":5683.112,"high":5692.6,"low":5597.723,"volume":500},{"time":1766718000000,"value":5882.353,"open":5683.112,"high":5967.742,"low":5607.211,"volume":4734},{"time":1766977200000,"value":5740.038,"open":5929.791,"high":5958.254,"low":5645.161,"volume":4771},{"time":1767063600000,"value":5806.452,"open":5597.723,"high":5882.353,"low":5483.871,"volume":5417},{"time":1767322800000,"value":5834.915,"open":5825.427,"high":6005.693,"low":5740.038,"volume":4080},{"time":1767582000000,"value":5730.55,"open":5759.013,"high":5863.378,"low":5711.575,"volume":4230},{"time":1767668400000,"value":5759.013,"open":5626.186,"high":5787.476,"low":5626.186,"volume":3457},{"time":1767754800000,"value":5673.624,"open":5787.476,"high":5787.476,"low":5654.649,"volume":2872},{"time":1767841200000,"value":5683.112,"open":5692.6,"high":5768.501,"low":5654.649,"volume":2246},{"time":1767927600000,"value":5635.674,"open":5683.112,"high":5749.526,"low":5407.97,"volume":1893},{"time":1768186800000,"value":5588.235,"open":5740.038,"high":5777.989,"low":5351.044,"volume":3422},{"time":1768273200000,"value":5597.723,"open":5502.846,"high":5664.137,"low":5360.531,"volume":2108},{"time":1768359600000,"value":5721.063,"open":5673.624,"high":5768.501,"low":5607.211,"volume":6842},{"time":1768446000000,"value":5645.161,"open":5806.452,"high":5806.452,"low":5502.846,"volume":3337},{"time":1768532400000,"value":5787.476,"open":5597.723,"high":5806.452,"low":5597.723,"volume":3758},{"time":1768791600000,"value":5683.112,"open":5749.526,"high":5825.427,"low":5597.723,"volume":2401},{"time":1768878000000,"value":5559.772,"open":5550.285,"high":5635.674,"low":5550.285,"volume":2477},{"time":1768964400000,"value":5711.575,"open":5559.772,"high":5740.038,"low":5531.309,"volume":4024},{"time":1769050800000,"value":5711.575,"open":5740.038,"high":5920.304,"low":5645.161,"volume":9592},{"time":1769137200000,"value":5853.89,"open":5711.575,"high":5882.353,"low":5597.723,"volume":7479},{"time":1769396400000,"value":5882.353,"open":5853.89,"high":5977.23,"low":5645.161,"volume":5968},{"time":1769482800000,"value":5996.205,"open":5834.915,"high":6034.156,"low":5834.915,"volume":4972},{"time":1769569200000,"value":5825.427,"open":6053.131,"high":6062.619,"low":5777.989,"volume":7238},{"time":1769655600000,"value":5759.013,"open":5825.427,"high":5920.304,"low":5730.55,"volume":10351},{"time":1769742000000,"value":5740.038,"open":5806.452,"high":5806.452,"low":5654.649,"volume":3977},{"time":1770001200000,"value":5635.674,"open":5730.55,"high":5815.939,"low":5502.846,"volume":2820},{"time":1770087600000,"value":5578.748,"open":5692.6,"high":5768.501,"low":5559.772,"volume":2249},{"time":1770174000000,"value":5692.6,"open":5654.649,"high":5759.013,"low":5483.871,"volume":3020},{"time":1770260400000,"value":5578.748,"open":5749.526,"high":5749.526,"low":5521.822,"volume":2150},{"time":1770346800000,"value":5692.6,"open":5616.698,"high":5844.402,"low":5493.359,"volume":2785},{"time":1770606000000,"value":5483.871,"open":5607.211,"high":5692.6,"low":5407.97,"volume":10757},{"time":1770692400000,"value":5227.704,"open":5521.822,"high":5597.723,"low":5199.241,"volume":19867},{"time":1770778800000,"value":5237.192,"open":5170.778,"high":5313.093,"low":5113.852,"volume":12596},{"time":1770865200000,"value":5132.827,"open":5284.63,"high":5341.556,"low":5028.463,"volume":6732},{"time":1770951600000,"value":5360.531,"open":5123.34,"high":5379.507,"low":4924.099,"volume":6796},{"time":1771383600000,"value":5180.266,"open":5360.531,"high":5445.92,"low":5123.34,"volume":5191},{"time":1771470000000,"value":5265.655,"open":5028.463,"high":5351.044,"low":5028.463,"volume":4416},{"time":1771556400000,"value":5332.068,"open":5265.655,"high":5417.457,"low":5265.655,"volume":1672},{"time":1771815600000,"value":5237.192,"open":5360.531,"high":5417.457,"low":5085.389,"volume":7888},{"time":1771902000000,"value":5265.655,"open":5303.605,"high":5398.482,"low":5142.315,"volume":14254},{"time":1771988400000,"value":5303.605,"open":5265.655,"high":5407.97,"low":5142.315,"volume":11026},{"time":1772074800000,"value":5256.167,"open":5445.92,"high":5502.846,"low":5180.266,"volume":5338},{"time":1772161200000,"value":5360.531,"open":5341.556,"high":5464.896,"low":5256.167,"volume":8193},{"time":1772420400000,"value":5294.118,"open":5218.216,"high":5341.556,"low":5028.463,"volume":8046},{"time":1772506800000,"value":5094.877,"open":5313.093,"high":5313.093,"low":4857.685,"volume":7249},{"time":1772593200000,"value":5265.655,"open":5132.827,"high":5398.482,"low":4981.025,"volume":5025},{"time":1772679600000,"value":5018.975,"open":5313.093,"high":5388.994,"low":4943.074,"volume":8957},{"time":1772766000000,"value":5104.364,"open":5123.34,"high":5218.216,"low":4895.636,"volume":8137},{"time":1773025200000,"value":4990.512,"open":5208.729,"high":5208.729,"low":4857.685,"volume":7185},{"time":1773111600000,"value":5284.63,"open":5047.438,"high":5303.605,"low":4895.636,"volume":13668},{"time":1773198000000,"value":5313.093,"open":5284.63,"high":5388.994,"low":5047.438,"volume":8402},{"time":1773284400000,"value":5284.63,"open":5313.093,"high":5313.093,"low":5047.438,"volume":9457},{"time":1773370800000,"value":5189.753,"open":5132.827,"high":5303.605,"low":5047.438,"volume":12560},{"time":1773630000000,"value":5199.241,"open":5313.093,"high":5313.093,"low":5047.438,"volume":7673},{"time":1773716400000,"value":5066.414,"open":5094.877,"high":5237.192,"low":4971.537,"volume":8697},{"time":1773802800000,"value":5018.975,"open":5009.488,"high":5161.29,"low":4876.66,"volume":11772},{"time":1773889200000,"value":4829.222,"open":4848.197,"high":5037.951,"low":4781.784,"volume":10632},{"time":1773975600000,"value":4772.296,"open":4981.025,"high":4981.025,"low":4724.858,"volume":11259},{"time":1774234800000,"value":4867.173,"open":4710.626,"high":4905.123,"low":4710.626,"volume":517},{"time":1774407600000,"value":4772.296,"open":4762.808,"high":4952.562,"low":4743.833,"volume":7430},{"time":1774494000000,"value":4658.444,"open":4724.858,"high":4810.247,"low":4601.518,"volume":13540},{"time":1774580400000,"value":4587.287,"open":4648.956,"high":4663.188,"low":4478.178,"volume":10101},{"time":1774839600000,"value":4492.41,"open":4601.518,"high":4625.237,"low":4459.203,"volume":12567},{"time":1774926000000,"value":4573.055,"open":4554.08,"high":4629.981,"low":4492.41,"volume":5692},{"time":1775012400000,"value":4648.956,"open":4620.493,"high":4701.139,"low":4563.567,"volume":10352},{"time":1775444400000,"value":4648.956,"open":4648.956,"high":4753.321,"low":4620.493,"volume":4225},{"time":1775530800000,"value":4663.188,"open":4658.444,"high":4691.651,"low":4606.262,"volume":6809},{"time":1775617200000,"value":4653.7,"open":4663.188,"high":4729.602,"low":4573.055,"volume":7776},{"time":1775703600000,"value":4648.956,"open":4677.419,"high":4682.163,"low":4596.774,"volume":7159},{"time":1775790000000,"value":4648.956,"open":4611.006,"high":4696.395,"low":4606.262,"volume":7631},{"time":1776049200000,"value":4672.676,"open":4724.858,"high":4724.858,"low":4397.533,"volume":9880},{"time":1776135600000,"value":4924.099,"open":4672.676,"high":4981.025,"low":4554.08,"volume":14403},{"time":1776222000000,"value":5028.463,"open":4886.148,"high":5085.389,"low":4791.271,"volume":10777},{"time":1776308400000,"value":4981.025,"open":5075.901,"high":5170.778,"low":4933.586,"volume":5362},{"time":1776394800000,"value":4905.123,"open":4933.586,"high":5028.463,"low":4838.71,"volume":2796},{"time":1776654000000,"value":5056.926,"open":4810.247,"high":5123.34,"low":4648.956,"volume":6949},{"time":1776740400000,"value":5218.216,"open":5056.926,"high":5303.605,"low":5056.926,"volume":12634},{"time":1776826800000,"value":5610,"open":5420,"high":5790,"low":5350,"volume":15379},{"time":1776913200000,"value":5640,"open":5530,"high":5750,"low":5420,"volume":13117},{"time":1776999600000,"value":5900,"open":5670,"high":5920,"low":5670,"volume":14291},{"time":1777258800000,"value":5840,"open":5920,"high":5950,"low":5630,"volume":20637},{"time":1777345200000,"value":5730,"open":5900,"high":5950,"low":5600,"volume":13409},{"time":1777431600000,"value":5660,"open":5750,"high":5750,"low":5530,"volume":12298},{"time":1777518000000,"value":5810,"open":5820,"high":5880,"low":5660,"volume":9707},{"time":1777863600000,"value":5650,"open":5820,"high":5820,"low":5600,"volume":7734},{"time":1777950000000,"value":5410,"open":5650,"high":5760,"low":5350,"volume":9942},{"time":1778036400000,"value":5320,"open":5400,"high":5500,"low":5230,"volume":10258},{"time":1778122800000,"value":5230,"open":5390,"high":5400,"low":5150,"volume":8132},{"time":1778209200000,"value":5250,"open":5230,"high":5370,"low":5200,"volume":8165},{"time":1778468400000,"value":5120,"open":5350,"high":5350,"low":5100,"volume":5817},{"time":1778554800000,"value":5060,"open":5040,"high":5300,"low":4960,"volume":13866},{"time":1778641200000,"value":5470,"open":5010,"high":5600,"low":4950,"volume":10129},{"time":1778727600000,"value":5470,"open":5300,"high":5550,"low":5220,"volume":12333},{"time":1778814000000,"value":5380,"open":5560,"high":5630,"low":5220,"volume":12502},{"time":1779073200000,"value":5350,"open":5500,"high":5580,"low":5210,"volume":9360},{"time":1779159600000,"value":5290,"open":5420,"high":5440,"low":5250,"volume":4896},{"time":1779246000000,"value":5260,"open":5210,"high":5450,"low":5200,"volume":6745},{"time":1779332400000,"value":5190,"open":5390,"high":5390,"low":5070,"volume":14210},{"time":1779418800000,"value":5220,"open":5240,"high":5300,"low":5040,"volume":15801},{"time":1779764400000,"value":5460,"open":5280,"high":5520,"low":5120,"volume":9139},{"time":1779850800000,"value":5510,"open":5500,"high":5590,"low":5370,"volume":16212},{"time":1779937200000,"value":5520,"open":5600,"high":5650,"low":5370,"volume":10324},{"time":1780023600000,"value":5600,"open":5660,"high":5660,"low":5450,"volume":5973},{"time":1780282800000,"value":5640,"open":5650,"high":5730,"low":5550,"volume":5447},{"time":1780369200000,"value":5550,"open":5570,"high":5650,"low":5410,"volume":2353},{"time":1780455600000,"value":5420,"open":5570,"high":5640,"low":5340,"volume":3048},{"time":1780542000000,"value":5440,"open":5550,"high":5550,"low":5390,"volume":3436},{"time":1780628400000,"value":5340,"open":5480,"high":5560,"low":5300,"volume":2129},{"time":1780887600000,"value":5310,"open":5500,"high":5500,"low":5270,"volume":1958},{"time":1780974000000,"value":5340,"open":5470,"high":5470,"low":5300,"volume":1479},{"time":1781060400000,"value":5240,"open":5290,"high":5440,"low":5200,"volume":13842},{"time":1781146800000,"value":5440,"open":5250,"high":5470,"low":5240,"volume":5747},{"time":1781233200000,"value":5410,"open":5320,"high":5500,"low":5300,"volume":4955},{"time":1781578800000,"value":5410,"open":5460,"high":5540,"low":5270,"volume":3098},{"time":1781665200000,"value":5390,"open":5500,"high":5500,"low":5330,"volume":1019},{"time":1781751600000,"value":5350,"open":5400,"high":5440,"low":5270,"volume":897},{"time":1781838000000,"value":5370,"open":5400,"high":5400,"low":5300,"volume":1748},{"time":1782097200000,"value":5330,"open":5250,"high":5500,"low":5250,"volume":2398},{"time":1782183600000,"value":5430,"open":5290,"high":5480,"low":5290,"volume":2338},{"time":1782270000000,"value":5290,"open":5490,"high":5490,"low":5200,"volume":5471},{"time":1782356400000,"value":5480,"open":5420,"high":5670,"low":5240,"volume":5902},{"time":1782442800000,"value":5490,"open":5530,"high":5540,"low":5320,"volume":2348},{"time":1782702000000,"value":5390,"open":5490,"high":5560,"low":5310,"volume":3185},{"time":1782788400000,"value":5300,"open":5340,"high":5470,"low":5280,"volume":6039},{"time":1782874800000,"value":5250,"open":5360,"high":5370,"low":5230,"volume":2325},{"time":1782961200000,"value":5270,"open":5350,"high":5350,"low":5170,"volume":3551},{"time":1783047600000,"value":5260,"open":5330,"high":5330,"low":5160,"volume":2445},{"time":1783306800000,"value":5330,"open":5340,"high":5350,"low":5200,"volume":5910},{"time":1783393200000,"value":5280,"open":5330,"high":5330,"low":5240,"volume":1278},{"time":1783479600000,"value":5260,"open":5390,"high":5390,"low":5210,"volume":2054},{"time":1783652400000,"value":5240,"open":5220,"high":5340,"low":5210,"volume":304},{"time":1783911600000,"value":5270,"open":5400,"high":5550,"low":5230,"volume":2847},{"time":1783998000000,"value":5250,"open":5460,"high":5480,"low":5130,"volume":1435},{"time":1784084400000,"value":5250,"open":5250,"high":5400,"low":5170,"volume":3480},{"time":1784170800000,"value":5290,"open":5470,"high":5570,"low":5280,"volume":5988},{"time":1784257200000,"value":5270,"open":5230,"high":5350,"low":5170,"volume":3545},{"time":1784516400000,"value":5290,"open":5390,"high":5390,"low":5180,"volume":3423},{"time":1784602800000,"value":5180,"open":5340,"high":5340,"low":5090,"volume":5059},{"time":1784689200000,"value":5080,"open":5150,"high":5250,"low":5030,"volume":9440},{"time":1784775600000,"value":5040,"open":5070,"high":5130,"low":4930,"volume":10448},{"time":1784862000000,"value":5050,"open":4995,"high":5080,"low":4960,"volume":2446},{"time":1785121200000,"value":5060,"open":5090,"high":5160,"low":5050,"volume":2905},{"time":1785207600000,"value":4975,"open":5090,"high":5090,"low":4845,"volume":1126},{"time":1785294000000,"value":5070,"open":4950,"high":5110,"low":4815,"volume":3383},{"time":1785380400000,"value":5070,"open":4960,"high":5110,"low":4960,"volume":4311},{"time":1785466800000,"value":5000,"open":5140,"high":5140,"low":4740,"volume":4585},{"time":1785726000000,"value":5060,"open":4990,"high":5100,"low":4905,"volume":2700},{"time":1785812400000,"value":4980,"open":5000,"high":5110,"low":4800,"volume":5210},{"time":1785898800000,"value":4975,"open":5070,"high":5080,"low":4875,"volume":1152},{"time":1785985200000,"value":4905,"open":5040,"high":5050,"low":4880,"volume":2187},{"time":1786071600000,"value":5010,"open":5000,"high":5050,"low":4850,"volume":6245},{"time":1786330800000,"value":4950,"open":5000,"high":5000,"low":4840,"volume":6814},{"time":1786417200000,"value":4815,"open":5000,"high":5040,"low":4800,"volume":1188},{"time":1786503600000,"value":4785,"open":4800,"high":4900,"low":4650,"volume":5269},{"time":1786590000000,"value":4645,"open":4830,"high":4830,"low":4630,"volume":2553},{"time":1786676400000,"value":4600,"open":4610,"high":4695,"low":4545,"volume":3858},{"time":1787022000000,"value":4365,"open":4515,"high":4600,"low":4290,"volume":12229},{"time":1787108400000,"value":4265,"open":4305,"high":4485,"low":4255,"volume":7215},{"time":1787194800000,"value":4270,"open":4260,"high":4340,"low":4195,"volume":3759},{"time":1787281200000,"value":4445,"open":4250,"high":4550,"low":4250,"volume":9305},{"time":1787540400000,"value":4520,"open":4500,"high":4615,"low":4430,"volume":2554},{"time":1787626800000,"value":4500,"open":4550,"high":4600,"low":4475,"volume":1966},{"time":1787713200000,"value":4510,"open":4455,"high":4585,"low":4360,"volume":1843},{"time":1787799600000,"value":4560,"open":4360,"high":4585,"low":4360,"volume":613},{"time":1787886000000,"value":4455,"open":4585,"high":4585,"low":4445,"volume":2303},{"time":1788145200000,"value":4400,"open":4570,"high":4590,"low":4350,"volume":4576},{"time":1788231600000,"value":4315,"open":4460,"high":4485,"low":4210,"volume":5955},{"time":1788318000000,"value":4330,"open":4335,"high":4400,"low":4270,"volume":4646},{"time":1788404400000,"value":4340,"open":4445,"high":4660,"low":4270,"volume":6496},{"time":1788490800000,"value":4370,"open":4400,"high":4400,"low":4270,"volume":2926},{"time":1788750000000,"value":4450,"open":4395,"high":4600,"low":4280,"volume":4136},{"time":1788836400000,"value":4350,"open":4400,"high":4500,"low":4300,"volume":6137},{"time":1788922800000,"value":4300,"open":4330,"high":4395,"low":4275,"volume":4353},{"time":1789009200000,"value":4350,"open":4290,"high":4390,"low":4290,"volume":3605},{"time":1789095600000,"value":4365,"open":4300,"high":4380,"low":4300,"volume":3779},{"time":1789354800000,"value":4330,"open":4400,"high":4415,"low":4250,"volume":3785},{"time":1789441200000,"value":4295,"open":4400,"high":4400,"low":4230,"volume":4634},{"time":1789527600000,"value":4275,"open":4300,"high":4345,"low":4230,"volume":1893},{"time":1789614000000,"value":4245,"open":4250,"high":4350,"low":4180,"volume":2476},{"time":1789700400000,"value":4240,"open":4180,"high":4300,"low":4180,"volume":1215},{"time":1789959600000,"value":4285,"open":4245,"high":4305,"low":4245,"volume":1924},{"time":1790046000000,"value":4265,"open":4290,"high":4350,"low":4250,"volume":1528},{"time":1790132400000,"value":4190,"open":4270,"high":4335,"low":4000,"volume":4258},{"time":1790218800000,"value":4100,"open":4110,"high":4160,"low":4005,"volume":5352},{"time":1790305200000,"value":4055,"open":4100,"high":4165,"low":4045,"volume":1600},{"time":1790564400000,"value":3990,"open":4005,"high":4205,"low":3880,"volume":4146},{"time":1790650800000,"value":3925,"open":3930,"high":4175,"low":3875,"volume":1960},{"time":1790737200000,"value":3980,"open":3900,"high":4095,"low":3850,"volume":5051},{"time":1790823600000,"value":4090,"open":4000,"high":4215,"low":4000,"volume":1539},{"time":1790910000000,"value":4190,"open":4150,"high":4240,"low":4020,"volume":4356}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":4240,"low":4020,"open":4150,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/HAVA-daily.json","registryStatus":"latest"}