{"ticker":"HSAT","name":"Holdsat","sector":"Telecom","description":"Holding de telecomunicaciones con internet satelital mediante Orbith en Argentina y Chile.","domain":null,"logo":"/assets/logos/HSAT.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":123,"previousClose":124.5,"change":-1.2048192771084376,"changeAmount":-1.5,"volume":5068,"volumeUnit":"shares","history":[{"time":1727751600000,"value":221.5,"open":237,"high":237,"low":220,"volume":74352,"native":{"c":"221.5","o":"237","h":"237","l":"220","v":"74352"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/HSAT-daily.json","sha256":"d36b236ce7731cb3f65f518ea50b248e9beba3c4f53f4dc347e77547317531af","position":0}},{"time":1727838000000,"value":218.5,"open":222.25,"high":227,"low":213.25,"volume":44792,"native":{"c":"218.5","o":"222.25","h":"227","l":"213.25","v":"44792"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/HSAT-daily.json","sha256":"5ff1c244078bff4955ae702758b7716be7fc9f65d34b0c5ececd7d44341f615d","position":0}},{"time":1727924400000,"value":229.75,"open":223.75,"high":232.75,"low":216,"volume":33314},{"time":1728010800000,"value":237,"open":223.25,"high":248,"low":221.25,"volume":49640},{"time":1728270000000,"value":231.5,"open":235,"high":245.75,"low":230.5,"volume":9497},{"time":1728356400000,"value":229.5,"open":233,"high":233,"low":221.75,"volume":9737},{"time":1728442800000,"value":225,"open":225,"high":233,"low":220,"volume":14114},{"time":1728529200000,"value":219.25,"open":229,"high":229,"low":212.5,"volume":24489},{"time":1728874800000,"value":214,"open":217.5,"high":223.5,"low":212,"volume":20066},{"time":1728961200000,"value":213.25,"open":214,"high":218,"low":212.75,"volume":12991},{"time":1729047600000,"value":213.25,"open":216,"high":217,"low":212.5,"volume":11874},{"time":1729134000000,"value":217.75,"open":214.75,"high":225,"low":212.25,"volume":6727},{"time":1729220400000,"value":219.25,"open":220.75,"high":229,"low":212.25,"volume":15328},{"time":1729479600000,"value":218.75,"open":215.75,"high":224.25,"low":215.75,"volume":20432},{"time":1729566000000,"value":215.25,"open":220,"high":220,"low":212.5,"volume":9956},{"time":1729652400000,"value":207,"open":218.75,"high":218.75,"low":206,"volume":10167},{"time":1729738800000,"value":214.5,"open":207,"high":216,"low":205.25,"volume":35965},{"time":1729825200000,"value":214.75,"open":207.25,"high":224,"low":207.25,"volume":20438},{"time":1730084400000,"value":215.75,"open":214.25,"high":219.5,"low":206.5,"volume":21815},{"time":1730170800000,"value":212.75,"open":216.25,"high":220,"low":212.25,"volume":9797},{"time":1730257200000,"value":212.25,"open":219,"high":219,"low":210.25,"volume":6243},{"time":1730343600000,"value":211,"open":208,"high":217.5,"low":208,"volume":9589},{"time":1730430000000,"value":214.5,"open":207,"high":219,"low":207,"volume":9284},{"time":1730689200000,"value":215,"open":219,"high":219,"low":212,"volume":15911},{"time":1730775600000,"value":215.5,"open":216,"high":219,"low":213,"volume":12885},{"time":1730862000000,"value":222.5,"open":213.25,"high":235,"low":213.25,"volume":25286},{"time":1730948400000,"value":221.25,"open":225,"high":229,"low":210.25,"volume":40237},{"time":1731034800000,"value":210.5,"open":229.75,"high":229.75,"low":210,"volume":26769},{"time":1731294000000,"value":206.25,"open":212,"high":221,"low":199.75,"volume":49855},{"time":1731466800000,"value":209,"open":217,"high":220,"low":208.25,"volume":70446},{"time":1731553200000,"value":213.5,"open":207.5,"high":215,"low":207.5,"volume":15396},{"time":1731639600000,"value":219.5,"open":216,"high":229,"low":208.5,"volume":76868},{"time":1731985200000,"value":211.5,"open":222,"high":224.75,"low":208,"volume":48574},{"time":1732071600000,"value":214.25,"open":218,"high":218,"low":210.25,"volume":35775},{"time":1732158000000,"value":215,"open":214,"high":220,"low":208.25,"volume":45441},{"time":1732244400000,"value":216,"open":211.75,"high":220,"low":211.5,"volume":45265},{"time":1732503600000,"value":223.25,"open":219.25,"high":230,"low":215,"volume":78076},{"time":1732590000000,"value":230,"open":228,"high":235,"low":224,"volume":86452},{"time":1732676400000,"value":227,"open":231.75,"high":242,"low":226,"volume":42208},{"time":1732762800000,"value":222.25,"open":235,"high":235,"low":221,"volume":14058},{"time":1732849200000,"value":228.25,"open":220,"high":235,"low":219.5,"volume":62839},{"time":1733108400000,"value":231,"open":223.5,"high":232.75,"low":223.5,"volume":21103},{"time":1733194800000,"value":238.5,"open":234.75,"high":241,"low":225,"volume":45493},{"time":1733281200000,"value":231,"open":242,"high":245,"low":230,"volume":31762},{"time":1733367600000,"value":270,"open":231,"high":285,"low":231,"volume":331869},{"time":1733454000000,"value":270.5,"open":275,"high":290,"low":243,"volume":311789},{"time":1733713200000,"value":271,"open":277,"high":288,"low":260,"volume":63889},{"time":1733799600000,"value":261,"open":271,"high":278,"low":260,"volume":49068},{"time":1733886000000,"value":257.5,"open":267.5,"high":268,"low":250,"volume":40283},{"time":1733972400000,"value":252,"open":258.5,"high":264,"low":250,"volume":24892},{"time":1734058800000,"value":254,"open":252,"high":260,"low":252,"volume":8360},{"time":1734318000000,"value":256,"open":251,"high":260,"low":250,"volume":18214},{"time":1734404400000,"value":255,"open":252,"high":263,"low":250,"volume":61548},{"time":1734490800000,"value":252.5,"open":251,"high":259.5,"low":251,"volume":26986},{"time":1734577200000,"value":258,"open":254.5,"high":260,"low":248.25,"volume":20898},{"time":1734663600000,"value":252.5,"open":260.5,"high":260.5,"low":244.25,"volume":42132},{"time":1734922800000,"value":256,"open":260,"high":262,"low":252.5,"volume":14289},{"time":1735009200000,"value":261,"open":250,"high":262,"low":250,"volume":7822},{"time":1735182000000,"value":262.5,"open":262,"high":265,"low":255,"volume":21671},{"time":1735268400000,"value":257.5,"open":265,"high":265,"low":256.5,"volume":11855},{"time":1735527600000,"value":251.5,"open":257.5,"high":264.5,"low":242,"volume":11395},{"time":1735786800000,"value":249.5,"open":240.5,"high":259.5,"low":240.5,"volume":12827},{"time":1735873200000,"value":250,"open":245,"high":255,"low":240,"volume":13180},{"time":1736132400000,"value":250.5,"open":250,"high":256,"low":241,"volume":26211},{"time":1736218800000,"value":249,"open":250.5,"high":257,"low":243.5,"volume":29510},{"time":1736305200000,"value":246.5,"open":250,"high":250,"low":239.75,"volume":22436},{"time":1736391600000,"value":229.25,"open":250,"high":250,"low":172,"volume":815656},{"time":1736478000000,"value":226,"open":227.75,"high":232,"low":220,"volume":59660},{"time":1736737200000,"value":219.75,"open":226,"high":230,"low":218,"volume":24207},{"time":1736823600000,"value":220.25,"open":220,"high":225,"low":219.25,"volume":52130},{"time":1736910000000,"value":221.5,"open":220.25,"high":223.75,"low":220,"volume":7272},{"time":1736996400000,"value":218.75,"open":222,"high":224,"low":210,"volume":16012},{"time":1737082800000,"value":205.5,"open":224,"high":224,"low":210,"volume":8197},{"time":1737342000000,"value":215.25,"open":205.5,"high":220.5,"low":193,"volume":16137},{"time":1737428400000,"value":214,"open":223.25,"high":223.25,"low":208,"volume":8585},{"time":1737514800000,"value":222.5,"open":214,"high":225,"low":213.5,"volume":8901},{"time":1737601200000,"value":221,"open":220,"high":222.5,"low":213,"volume":6722},{"time":1737687600000,"value":212.5,"open":224.5,"high":224.5,"low":211,"volume":14321},{"time":1737946800000,"value":202.75,"open":208.25,"high":214.5,"low":190,"volume":11647},{"time":1738033200000,"value":210,"open":206.25,"high":216,"low":206,"volume":14504},{"time":1738119600000,"value":213.5,"open":210,"high":213.5,"low":200.5,"volume":10246},{"time":1738206000000,"value":216,"open":216,"high":223.75,"low":212,"volume":21179},{"time":1738292400000,"value":217.5,"open":212,"high":219,"low":212,"volume":4462},{"time":1738551600000,"value":212,"open":214.25,"high":220,"low":208.25,"volume":1988},{"time":1738638000000,"value":217,"open":212,"high":219,"low":210.25,"volume":6435},{"time":1738724400000,"value":212.25,"open":211.75,"high":216.25,"low":210.5,"volume":14328},{"time":1738810800000,"value":217,"open":210.25,"high":218.75,"low":210,"volume":14363},{"time":1738897200000,"value":208.75,"open":212.75,"high":214,"low":208,"volume":16257},{"time":1739156400000,"value":208.25,"open":205.75,"high":211,"low":205.75,"volume":18585},{"time":1739242800000,"value":198.25,"open":205.75,"high":205.75,"low":190,"volume":48189},{"time":1739329200000,"value":201.75,"open":198,"high":215,"low":192.25,"volume":31405},{"time":1739415600000,"value":206,"open":192,"high":206.5,"low":192,"volume":16242},{"time":1739502000000,"value":202.5,"open":203,"high":209.25,"low":201,"volume":11417},{"time":1739761200000,"value":196.25,"open":202.75,"high":205,"low":192.75,"volume":12118},{"time":1739847600000,"value":202.5,"open":197,"high":209,"low":197,"volume":38072},{"time":1739934000000,"value":202.75,"open":201.25,"high":204,"low":201.25,"volume":9993},{"time":1740020400000,"value":204.5,"open":205,"high":205,"low":195.75,"volume":7731},{"time":1740106800000,"value":199,"open":198.25,"high":204,"low":198.25,"volume":11900},{"time":1740366000000,"value":196.5,"open":199.75,"high":199.75,"low":191,"volume":32545},{"time":1740452400000,"value":185.5,"open":190,"high":191.25,"low":181.25,"volume":16880},{"time":1740538800000,"value":185.5,"open":185.5,"high":191.25,"low":180,"volume":43872},{"time":1740625200000,"value":183,"open":186.5,"high":194.75,"low":180.25,"volume":11039},{"time":1740711600000,"value":185.5,"open":184,"high":192,"low":180,"volume":7839},{"time":1741143600000,"value":189,"open":180,"high":190,"low":172,"volume":10103},{"time":1741230000000,"value":190,"open":180.25,"high":194.75,"low":180,"volume":35423},{"time":1741316400000,"value":190,"open":194.75,"high":195,"low":182.75,"volume":7318},{"time":1741575600000,"value":182,"open":190,"high":190.25,"low":182,"volume":13307},{"time":1741662000000,"value":179,"open":179.25,"high":184.25,"low":176.25,"volume":10461},{"time":1741748400000,"value":182.75,"open":179,"high":186,"low":179,"volume":25621},{"time":1741834800000,"value":179,"open":184.5,"high":184.75,"low":178,"volume":6786},{"time":1741921200000,"value":183.75,"open":181.5,"high":190,"low":181.5,"volume":13901},{"time":1742180400000,"value":185.5,"open":183.75,"high":189.5,"low":183,"volume":20914},{"time":1742266800000,"value":183.75,"open":185.5,"high":190,"low":181.5,"volume":9665},{"time":1742353200000,"value":186,"open":183,"high":191,"low":182,"volume":6457},{"time":1742439600000,"value":188,"open":183.5,"high":189.5,"low":183,"volume":4996},{"time":1742526000000,"value":188.5,"open":185.75,"high":189.5,"low":185.75,"volume":7716},{"time":1742871600000,"value":196.25,"open":185,"high":200,"low":185,"volume":18885},{"time":1742958000000,"value":191,"open":190.25,"high":194.25,"low":187.25,"volume":11922},{"time":1743044400000,"value":193.5,"open":190.25,"high":194,"low":187,"volume":11756},{"time":1743130800000,"value":187.75,"open":195,"high":196,"low":187,"volume":15612},{"time":1743390000000,"value":180.25,"open":187.75,"high":187.75,"low":175.75,"volume":2643},{"time":1743476400000,"value":184.5,"open":184.5,"high":188.5,"low":183.25,"volume":18423},{"time":1743649200000,"value":181.5,"open":181,"high":182,"low":181,"volume":922},{"time":1743735600000,"value":166.75,"open":181,"high":181,"low":165,"volume":13803},{"time":1743994800000,"value":163,"open":160,"high":164,"low":159.75,"volume":7589},{"time":1744081200000,"value":151.5,"open":163,"high":163,"low":151,"volume":12408},{"time":1744167600000,"value":152.75,"open":146,"high":155.5,"low":139,"volume":20258},{"time":1744254000000,"value":151.5,"open":160,"high":168,"low":150,"volume":8921},{"time":1744340400000,"value":169,"open":150,"high":170,"low":149,"volume":10325},{"time":1744599600000,"value":170.75,"open":169.25,"high":180,"low":169.25,"volume":9028},{"time":1744686000000,"value":184.75,"open":178.25,"high":191.25,"low":178.25,"volume":18178},{"time":1744772400000,"value":178,"open":190,"high":197,"low":178,"volume":8169},{"time":1745204400000,"value":164.25,"open":177.5,"high":177.75,"low":162.75,"volume":2311},{"time":1745290800000,"value":166,"open":172,"high":184,"low":163,"volume":9394},{"time":1745377200000,"value":171.5,"open":170,"high":179,"low":170,"volume":6623},{"time":1745463600000,"value":177,"open":175.75,"high":178.5,"low":175.5,"volume":2714},{"time":1745550000000,"value":176,"open":176,"high":176,"low":176,"volume":100},{"time":1745809200000,"value":171,"open":176,"high":177,"low":170.5,"volume":15361},{"time":1745895600000,"value":171.5,"open":179.5,"high":179.5,"low":171.5,"volume":799},{"time":1745982000000,"value":169.5,"open":176.25,"high":176.25,"low":169,"volume":3678},{"time":1746414000000,"value":161.75,"open":168,"high":168,"low":157.5,"volume":24447},{"time":1746500400000,"value":177.25,"open":165,"high":181,"low":162,"volume":26077},{"time":1746586800000,"value":177.5,"open":177,"high":185,"low":172,"volume":6976},{"time":1746673200000,"value":175.25,"open":177.5,"high":178,"low":165.25,"volume":5874},{"time":1746759600000,"value":176.5,"open":175,"high":180,"low":167,"volume":7614},{"time":1747018800000,"value":178.25,"open":178.25,"high":180,"low":174.25,"volume":5904},{"time":1747105200000,"value":182,"open":180,"high":182,"low":180,"volume":2258},{"time":1747191600000,"value":187,"open":185,"high":200,"low":182,"volume":4607},{"time":1747278000000,"value":183.25,"open":180.25,"high":189,"low":180.25,"volume":19813},{"time":1747364400000,"value":186.5,"open":188,"high":189,"low":184.75,"volume":8162},{"time":1747623600000,"value":194,"open":186,"high":194,"low":186,"volume":33713},{"time":1747710000000,"value":196.5,"open":194,"high":209,"low":194,"volume":15006},{"time":1747796400000,"value":188.5,"open":197.25,"high":202.75,"low":187.25,"volume":11609},{"time":1747882800000,"value":193.75,"open":192,"high":198.75,"low":184.25,"volume":10838},{"time":1747969200000,"value":185,"open":186.25,"high":193,"low":184,"volume":23952},{"time":1748228400000,"value":186.5,"open":190.75,"high":190.75,"low":185.25,"volume":2195},{"time":1748314800000,"value":178,"open":183.25,"high":183.25,"low":175,"volume":4585},{"time":1748401200000,"value":183.75,"open":178,"high":184.75,"low":172.25,"volume":4719},{"time":1748487600000,"value":176.5,"open":175,"high":178,"low":174.5,"volume":2217},{"time":1748574000000,"value":178,"open":178,"high":178,"low":175,"volume":1654},{"time":1748833200000,"value":174,"open":177,"high":180,"low":174,"volume":11128},{"time":1748919600000,"value":171.25,"open":177,"high":177,"low":171.25,"volume":15585},{"time":1749006000000,"value":169.25,"open":171.25,"high":172,"low":166,"volume":41453},{"time":1749092400000,"value":166,"open":166.25,"high":167.5,"low":165,"volume":29433},{"time":1749178800000,"value":164.5,"open":164.5,"high":168,"low":164.5,"volume":28626},{"time":1749438000000,"value":168,"open":166.5,"high":168,"low":161.5,"volume":48373},{"time":1749524400000,"value":166.75,"open":168,"high":170,"low":165,"volume":16498},{"time":1749697200000,"value":167.5,"open":165.25,"high":168,"low":165.25,"volume":29918},{"time":1749783600000,"value":164.75,"open":170,"high":177,"low":152.5,"volume":37823},{"time":1750129200000,"value":164,"open":168.75,"high":169,"low":159.5,"volume":19722},{"time":1750215600000,"value":159.75,"open":158.25,"high":164,"low":157.25,"volume":19160},{"time":1750302000000,"value":162.75,"open":160,"high":175,"low":155,"volume":37847},{"time":1750647600000,"value":159.75,"open":169.25,"high":169.25,"low":159.5,"volume":19060},{"time":1750734000000,"value":161.25,"open":158,"high":165,"low":158,"volume":9333},{"time":1750820400000,"value":169.75,"open":163.5,"high":192,"low":163.5,"volume":53523},{"time":1750906800000,"value":163.5,"open":166.25,"high":169.75,"low":159,"volume":53061},{"time":1750993200000,"value":165,"open":167.75,"high":169.5,"low":160.75,"volume":36923},{"time":1751252400000,"value":163.75,"open":168.75,"high":173.5,"low":163,"volume":20380},{"time":1751338800000,"value":161.75,"open":161,"high":165,"low":160,"volume":61446},{"time":1751425200000,"value":164.25,"open":161.75,"high":165.5,"low":161.75,"volume":30824},{"time":1751511600000,"value":166,"open":160.75,"high":170,"low":160.5,"volume":22365},{"time":1751598000000,"value":166.5,"open":170,"high":175,"low":165,"volume":35271},{"time":1751857200000,"value":164.25,"open":164.25,"high":168.5,"low":163,"volume":47910},{"time":1751943600000,"value":164,"open":168,"high":169.75,"low":162.25,"volume":12829},{"time":1752202800000,"value":158,"open":164.75,"high":167,"low":156,"volume":61912},{"time":1752462000000,"value":156.5,"open":164.75,"high":164.75,"low":156,"volume":110156},{"time":1752548400000,"value":160.5,"open":154.25,"high":166.75,"low":154.25,"volume":98056},{"time":1752634800000,"value":156.5,"open":163,"high":163,"low":145.5,"volume":34401},{"time":1752721200000,"value":154,"open":155,"high":156,"low":152,"volume":19093},{"time":1752807600000,"value":154.75,"open":155.25,"high":155.25,"low":144.5,"volume":19972},{"time":1753066800000,"value":148,"open":157,"high":160,"low":147,"volume":32775},{"time":1753153200000,"value":144.5,"open":148,"high":148.25,"low":142.75,"volume":5756},{"time":1753239600000,"value":143.25,"open":142,"high":147,"low":140,"volume":9089},{"time":1753326000000,"value":144.75,"open":142,"high":145,"low":142,"volume":1440},{"time":1753412400000,"value":148.5,"open":145.25,"high":150,"low":145.25,"volume":9632},{"time":1753671600000,"value":152.25,"open":155.25,"high":155.5,"low":149.25,"volume":9538},{"time":1753758000000,"value":151,"open":151.5,"high":152,"low":149.5,"volume":62296},{"time":1753844400000,"value":150,"open":155,"high":155,"low":149.25,"volume":19784},{"time":1753930800000,"value":145.25,"open":153,"high":153,"low":141.25,"volume":11829},{"time":1754017200000,"value":153,"open":147,"high":153.75,"low":147,"volume":15325},{"time":1754276400000,"value":154.75,"open":155,"high":159.75,"low":151,"volume":31748},{"time":1754362800000,"value":149.5,"open":153,"high":153,"low":148,"volume":8262},{"time":1754449200000,"value":148.5,"open":151,"high":151.25,"low":145,"volume":34244},{"time":1754535600000,"value":146.25,"open":146,"high":152.25,"low":146,"volume":7556},{"time":1754622000000,"value":143,"open":144,"high":149.25,"low":142.75,"volume":13327},{"time":1754881200000,"value":143,"open":140.75,"high":146.25,"low":140.75,"volume":14789},{"time":1754967600000,"value":141,"open":144.25,"high":145.5,"low":136,"volume":8618},{"time":1755054000000,"value":139.25,"open":142.75,"high":142.75,"low":135,"volume":39284},{"time":1755140400000,"value":135.25,"open":140,"high":140.25,"low":133.5,"volume":36749},{"time":1755486000000,"value":136,"open":132.5,"high":138.5,"low":126,"volume":13445},{"time":1755572400000,"value":135.5,"open":136,"high":137,"low":130.25,"volume":3669},{"time":1755658800000,"value":132.25,"open":131,"high":135.75,"low":130.75,"volume":2089},{"time":1755745200000,"value":130.75,"open":134,"high":134,"low":126,"volume":10468},{"time":1755831600000,"value":130.5,"open":130.75,"high":131,"low":130,"volume":20166},{"time":1756090800000,"value":129,"open":130,"high":134.5,"low":127.5,"volume":8816},{"time":1756177200000,"value":127.5,"open":129.25,"high":129.25,"low":126,"volume":7027},{"time":1756263600000,"value":125,"open":127.25,"high":127.25,"low":125,"volume":12836},{"time":1756350000000,"value":122,"open":125,"high":128,"low":120,"volume":10562},{"time":1756436400000,"value":120.25,"open":122,"high":122,"low":120,"volume":10644},{"time":1756695600000,"value":111.75,"open":120,"high":121.75,"low":110,"volume":18026},{"time":1756782000000,"value":113.25,"open":113,"high":116,"low":108.5,"volume":16539},{"time":1756868400000,"value":110.25,"open":112,"high":113.5,"low":110.25,"volume":20038},{"time":1756954800000,"value":110,"open":110,"high":112,"low":110,"volume":4959},{"time":1757041200000,"value":111.5,"open":111.5,"high":113,"low":105,"volume":31827},{"time":1757300400000,"value":101,"open":105,"high":105,"low":98.4,"volume":27868},{"time":1757386800000,"value":100,"open":101,"high":105.5,"low":100,"volume":23455},{"time":1757473200000,"value":99.8,"open":100,"high":101,"low":96.4,"volume":26332},{"time":1757559600000,"value":99,"open":99.8,"high":100,"low":95.4,"volume":4708},{"time":1757646000000,"value":91.4,"open":99,"high":99,"low":90,"volume":34996},{"time":1757905200000,"value":86,"open":90,"high":91.4,"low":85,"volume":28306},{"time":1757991600000,"value":88.8,"open":86.2,"high":90,"low":86,"volume":33931},{"time":1758078000000,"value":88.4,"open":88,"high":92.2,"low":88,"volume":24206},{"time":1758164400000,"value":81.4,"open":92.8,"high":99.4,"low":79.8,"volume":23231},{"time":1758250800000,"value":86,"open":81.8,"high":87,"low":75,"volume":24788},{"time":1758510000000,"value":91.2,"open":87,"high":91.2,"low":85.6,"volume":37075},{"time":1758596400000,"value":92.8,"open":90,"high":93.6,"low":90,"volume":15618},{"time":1758682800000,"value":96.2,"open":96.8,"high":97.2,"low":92.2,"volume":7247},{"time":1758769200000,"value":88.2,"open":86.2,"high":88.2,"low":86.2,"volume":5968},{"time":1758855600000,"value":87.2,"open":91,"high":91,"low":87,"volume":1400},{"time":1759114800000,"value":87.8,"open":87.2,"high":87.8,"low":87.2,"volume":11226},{"time":1759201200000,"value":97.4,"open":87.8,"high":100,"low":87.8,"volume":34718},{"time":1759287600000,"value":102,"open":99.8,"high":103,"low":99.8,"volume":2294},{"time":1759374000000,"value":105,"open":102.5,"high":110,"low":94,"volume":23799},{"time":1759460400000,"value":102,"open":106.5,"high":106.5,"low":102,"volume":2751},{"time":1759719600000,"value":100.5,"open":103,"high":103.5,"low":100.5,"volume":2711},{"time":1759806000000,"value":100,"open":100.5,"high":100.5,"low":100,"volume":508},{"time":1759892400000,"value":100,"open":99.8,"high":100,"low":99.8,"volume":701},{"time":1759978800000,"value":110,"open":99,"high":110,"low":97.4,"volume":6657},{"time":1760324400000,"value":113.5,"open":105,"high":116,"low":105,"volume":5341},{"time":1760410800000,"value":107.5,"open":110,"high":115,"low":105,"volume":55015},{"time":1760497200000,"value":105,"open":111.5,"high":111.5,"low":103,"volume":10608},{"time":1760583600000,"value":113,"open":108,"high":114,"low":105,"volume":54976},{"time":1760670000000,"value":113.5,"open":113,"high":113.5,"low":113,"volume":825},{"time":1760929200000,"value":107.5,"open":113.5,"high":115,"low":101,"volume":38652},{"time":1761015600000,"value":103.5,"open":107.5,"high":110,"low":102,"volume":31386},{"time":1761102000000,"value":105,"open":105,"high":109.5,"low":103,"volume":18055},{"time":1761188400000,"value":108,"open":105,"high":108,"low":102,"volume":8201},{"time":1761274800000,"value":106.5,"open":108,"high":108,"low":104.5,"volume":5445},{"time":1761534000000,"value":119,"open":111.5,"high":126,"low":105,"volume":70198},{"time":1761620400000,"value":124,"open":116.5,"high":125,"low":115,"volume":46806},{"time":1761706800000,"value":127.5,"open":126,"high":129,"low":119.5,"volume":43853},{"time":1761793200000,"value":126,"open":127.5,"high":131,"low":123,"volume":99658},{"time":1761879600000,"value":135,"open":126,"high":137.5,"low":126,"volume":144147},{"time":1762138800000,"value":142,"open":137,"high":148,"low":133.5,"volume":114667},{"time":1762225200000,"value":143,"open":140,"high":148,"low":133,"volume":23343},{"time":1762311600000,"value":142,"open":144,"high":146,"low":142,"volume":22077},{"time":1762398000000,"value":140,"open":145,"high":145,"low":140,"volume":5101},{"time":1762484400000,"value":136.5,"open":139,"high":139,"low":127,"volume":3832},{"time":1762743600000,"value":138.5,"open":136,"high":147,"low":136,"volume":22019},{"time":1762830000000,"value":141.5,"open":137.5,"high":143.5,"low":137.5,"volume":7533},{"time":1762916400000,"value":145,"open":142,"high":148,"low":140,"volume":65198},{"time":1763002800000,"value":142,"open":140.5,"high":144.5,"low":133.5,"volume":24719},{"time":1763089200000,"value":145.5,"open":140.5,"high":146.5,"low":140.5,"volume":21709},{"time":1763348400000,"value":165.5,"open":146,"high":175,"low":143,"volume":170647},{"time":1763434800000,"value":187,"open":170.5,"high":231.5,"low":170.5,"volume":626798},{"time":1763521200000,"value":178,"open":183,"high":209.5,"low":171,"volume":430516},{"time":1763607600000,"value":171,"open":172.5,"high":186,"low":170,"volume":61541},{"time":1763694000000,"value":162,"open":168.5,"high":175.5,"low":154,"volume":40551},{"time":1764039600000,"value":160,"open":160,"high":162,"low":150,"volume":151523},{"time":1764126000000,"value":171.5,"open":161,"high":174,"low":157.5,"volume":33125},{"time":1764212400000,"value":169.5,"open":174,"high":181.5,"low":163,"volume":41956},{"time":1764298800000,"value":172,"open":165.5,"high":180,"low":165.5,"volume":41559},{"time":1764558000000,"value":175,"open":166.5,"high":179,"low":166.5,"volume":18507},{"time":1764644400000,"value":171.5,"open":170,"high":180,"low":167.5,"volume":70303},{"time":1764730800000,"value":170,"open":169,"high":176.5,"low":165,"volume":30328},{"time":1764817200000,"value":166.5,"open":170,"high":173,"low":165,"volume":47260},{"time":1764903600000,"value":165,"open":164,"high":169,"low":164,"volume":20593},{"time":1765249200000,"value":160,"open":162.5,"high":164.5,"low":156,"volume":37472},{"time":1765335600000,"value":160,"open":157.5,"high":167,"low":157.5,"volume":12016},{"time":1765422000000,"value":153.5,"open":152,"high":159.5,"low":152,"volume":17062},{"time":1765508400000,"value":150,"open":151,"high":153,"low":145,"volume":90352},{"time":1765767600000,"value":147.5,"open":148,"high":150,"low":146,"volume":18303},{"time":1765854000000,"value":154.5,"open":150.5,"high":155,"low":150.5,"volume":39438},{"time":1765940400000,"value":150,"open":150,"high":153,"low":148,"volume":32175},{"time":1766026800000,"value":150,"open":149.5,"high":160,"low":144.5,"volume":101950},{"time":1766113200000,"value":150,"open":150,"high":152.5,"low":149.5,"volume":20562},{"time":1766372400000,"value":147,"open":147.5,"high":150,"low":147,"volume":25051},{"time":1766458800000,"value":156,"open":149,"high":170,"low":149,"volume":53908},{"time":1766545200000,"value":152.5,"open":152.5,"high":152.5,"low":152,"volume":800},{"time":1766718000000,"value":155,"open":151,"high":156.5,"low":151,"volume":8102},{"time":1766977200000,"value":153,"open":154,"high":157,"low":152,"volume":30657},{"time":1767063600000,"value":151,"open":157,"high":157,"low":150,"volume":23211},{"time":1767322800000,"value":154,"open":150,"high":155.5,"low":147.5,"volume":34143},{"time":1767582000000,"value":152,"open":154.5,"high":155.5,"low":140.5,"volume":115602},{"time":1767668400000,"value":151,"open":150,"high":154.5,"low":147,"volume":58914},{"time":1767754800000,"value":150.5,"open":153.5,"high":153.5,"low":148,"volume":25355},{"time":1767841200000,"value":151,"open":147.5,"high":154.5,"low":147.5,"volume":7490},{"time":1767927600000,"value":151.5,"open":153.5,"high":154,"low":144.5,"volume":22486},{"time":1768186800000,"value":152,"open":149.5,"high":153.5,"low":149.5,"volume":15397},{"time":1768273200000,"value":147,"open":152,"high":152,"low":142,"volume":21375},{"time":1768359600000,"value":148,"open":150,"high":155,"low":147,"volume":5586},{"time":1768446000000,"value":149,"open":153.5,"high":161.5,"low":144,"volume":34852},{"time":1768532400000,"value":147.5,"open":148.5,"high":150,"low":144.5,"volume":30644},{"time":1768791600000,"value":154.5,"open":147.5,"high":156,"low":147.5,"volume":13382},{"time":1768878000000,"value":152,"open":155,"high":159,"low":152,"volume":6720},{"time":1768964400000,"value":151.5,"open":149.5,"high":154.5,"low":149.5,"volume":22927},{"time":1769050800000,"value":152,"open":149,"high":154.5,"low":149,"volume":6775},{"time":1769137200000,"value":151,"open":152,"high":156,"low":151,"volume":20995},{"time":1769396400000,"value":149.5,"open":150.5,"high":150.5,"low":145.5,"volume":43319},{"time":1769482800000,"value":148.5,"open":149.5,"high":152,"low":147,"volume":4912},{"time":1769569200000,"value":151,"open":148.5,"high":155,"low":148.5,"volume":17295},{"time":1769655600000,"value":150,"open":150,"high":152,"low":148.5,"volume":8251},{"time":1769742000000,"value":148,"open":151.5,"high":151.5,"low":145,"volume":9316},{"time":1770001200000,"value":148.5,"open":145.5,"high":150,"low":145,"volume":2834},{"time":1770087600000,"value":145.5,"open":150,"high":150,"low":145.5,"volume":571},{"time":1770174000000,"value":145.5,"open":145,"high":145.5,"low":145,"volume":329},{"time":1770260400000,"value":144.5,"open":145,"high":145.5,"low":140,"volume":26414},{"time":1770346800000,"value":142.5,"open":145,"high":149,"low":142.5,"volume":5196},{"time":1770606000000,"value":154,"open":142.5,"high":159,"low":142.5,"volume":39728},{"time":1770692400000,"value":147,"open":158.5,"high":158.5,"low":145,"volume":18455},{"time":1770778800000,"value":146,"open":140.5,"high":147,"low":140.5,"volume":3353},{"time":1770865200000,"value":148.5,"open":147,"high":149,"low":146.5,"volume":14945},{"time":1770951600000,"value":144.5,"open":146,"high":148.5,"low":142.5,"volume":4617},{"time":1771383600000,"value":137,"open":140.5,"high":140.5,"low":137,"volume":3465},{"time":1771470000000,"value":150.5,"open":137,"high":158,"low":137,"volume":48654},{"time":1771556400000,"value":155.5,"open":150.5,"high":165,"low":150.5,"volume":10202},{"time":1771815600000,"value":145.5,"open":153.5,"high":156,"low":143,"volume":19908},{"time":1771902000000,"value":144,"open":149,"high":150.5,"low":142.5,"volume":19986},{"time":1771988400000,"value":141,"open":140,"high":144,"low":140,"volume":7648},{"time":1772074800000,"value":136.5,"open":139,"high":139,"low":133,"volume":29446},{"time":1772161200000,"value":133,"open":135,"high":138,"low":133,"volume":3208},{"time":1772420400000,"value":137,"open":130.5,"high":142,"low":130,"volume":21590},{"time":1772506800000,"value":136,"open":136,"high":136.5,"low":134,"volume":8738},{"time":1772593200000,"value":132,"open":136,"high":140,"low":131,"volume":5193},{"time":1772679600000,"value":133,"open":128.5,"high":133,"low":125.5,"volume":6281},{"time":1772766000000,"value":132,"open":133,"high":133,"low":131,"volume":1217},{"time":1773025200000,"value":134.5,"open":130,"high":134.5,"low":129.5,"volume":4243},{"time":1773111600000,"value":136.5,"open":135.5,"high":139.5,"low":135,"volume":10894},{"time":1773198000000,"value":140,"open":135,"high":142,"low":135,"volume":30846},{"time":1773284400000,"value":140,"open":0,"high":0,"low":0,"volume":0},{"time":1773370800000,"value":134.5,"open":140,"high":140,"low":133,"volume":6819},{"time":1773630000000,"value":137,"open":138.5,"high":140,"low":133.5,"volume":2808},{"time":1773716400000,"value":132,"open":134,"high":135.5,"low":129,"volume":13986},{"time":1773802800000,"value":130.5,"open":129.5,"high":132.5,"low":129.5,"volume":6172},{"time":1773889200000,"value":128,"open":125.5,"high":128,"low":125,"volume":267},{"time":1773975600000,"value":128,"open":128,"high":128,"low":128,"volume":1000},{"time":1774234800000,"value":133,"open":125.5,"high":134,"low":125.5,"volume":720},{"time":1774407600000,"value":130,"open":130,"high":133.5,"low":129,"volume":5041},{"time":1774494000000,"value":129.5,"open":130,"high":130,"low":126,"volume":10854},{"time":1774580400000,"value":127.5,"open":131.5,"high":131.5,"low":127.5,"volume":5829},{"time":1774839600000,"value":130,"open":124.5,"high":131,"low":124,"volume":28397},{"time":1774926000000,"value":132,"open":133,"high":133.5,"low":128,"volume":6778},{"time":1775012400000,"value":133.5,"open":135,"high":135,"low":129.5,"volume":8500},{"time":1775444400000,"value":133.5,"open":134.5,"high":134.5,"low":131.5,"volume":4730},{"time":1775530800000,"value":133,"open":135.5,"high":137,"low":131.5,"volume":4852},{"time":1775617200000,"value":134.5,"open":136,"high":136,"low":133,"volume":300},{"time":1775703600000,"value":132,"open":136.5,"high":136.5,"low":130,"volume":3708},{"time":1775790000000,"value":131.5,"open":130,"high":135,"low":130,"volume":3540},{"time":1776049200000,"value":129.5,"open":127.5,"high":131,"low":127.5,"volume":39301},{"time":1776135600000,"value":132,"open":127.5,"high":132,"low":126,"volume":16902},{"time":1776222000000,"value":128.5,"open":130,"high":130,"low":126.5,"volume":16688},{"time":1776308400000,"value":126.5,"open":132,"high":132,"low":126.5,"volume":3723},{"time":1776394800000,"value":133,"open":128,"high":134,"low":127.5,"volume":3841},{"time":1776654000000,"value":129.5,"open":134,"high":134,"low":126.5,"volume":13893},{"time":1776740400000,"value":129.5,"open":130,"high":130,"low":127.5,"volume":1164},{"time":1776826800000,"value":131.5,"open":131.5,"high":132.5,"low":129,"volume":8734},{"time":1776913200000,"value":127,"open":127,"high":131,"low":126,"volume":9847},{"time":1776999600000,"value":128,"open":130.5,"high":130.5,"low":127.5,"volume":6321},{"time":1777258800000,"value":127.5,"open":126,"high":129,"low":126,"volume":5826},{"time":1777345200000,"value":128,"open":126.5,"high":128.5,"low":126,"volume":4919},{"time":1777431600000,"value":127.5,"open":129.5,"high":129.5,"low":127.5,"volume":7661},{"time":1777518000000,"value":125,"open":128,"high":128,"low":125,"volume":13127},{"time":1777863600000,"value":124.5,"open":123,"high":126.5,"low":123,"volume":18782},{"time":1777950000000,"value":127,"open":127.5,"high":128,"low":125,"volume":3828},{"time":1778036400000,"value":126.5,"open":124,"high":129.5,"low":123.5,"volume":18779},{"time":1778122800000,"value":129,"open":129,"high":129,"low":124,"volume":4788},{"time":1778209200000,"value":128.5,"open":129.5,"high":129.5,"low":128.5,"volume":7709},{"time":1778468400000,"value":124.5,"open":129.5,"high":129.5,"low":123,"volume":31139},{"time":1778554800000,"value":124.5,"open":129.5,"high":129.5,"low":123.5,"volume":11207},{"time":1778641200000,"value":123,"open":123,"high":123,"low":123,"volume":806},{"time":1778727600000,"value":124.5,"open":123,"high":124.5,"low":123,"volume":6610},{"time":1778814000000,"value":124.5,"open":0,"high":0,"low":0,"volume":0},{"time":1779073200000,"value":124,"open":128.5,"high":129.5,"low":123,"volume":15780},{"time":1779159600000,"value":124,"open":127.5,"high":129.5,"low":123.5,"volume":2124},{"time":1779246000000,"value":123,"open":129.5,"high":129.5,"low":122,"volume":8127},{"time":1779332400000,"value":126.5,"open":125,"high":130,"low":123,"volume":32242},{"time":1779418800000,"value":124.5,"open":130,"high":134,"low":124,"volume":22715},{"time":1779764400000,"value":124.5,"open":124.5,"high":128,"low":123,"volume":5724},{"time":1779850800000,"value":123.5,"open":126,"high":131,"low":122,"volume":36753},{"time":1779937200000,"value":134.5,"open":127,"high":137.5,"low":124,"volume":38320},{"time":1780023600000,"value":127,"open":135,"high":135,"low":126,"volume":34132},{"time":1780282800000,"value":128.5,"open":125.5,"high":131.5,"low":124,"volume":17697},{"time":1780369200000,"value":129.5,"open":132,"high":132.5,"low":124,"volume":17375},{"time":1780455600000,"value":125.5,"open":129,"high":129,"low":124,"volume":5948},{"time":1780542000000,"value":126,"open":128.5,"high":128.5,"low":122.5,"volume":4057},{"time":1780628400000,"value":125.5,"open":122.5,"high":125.5,"low":122.5,"volume":3560},{"time":1780887600000,"value":124.5,"open":129,"high":129,"low":122.5,"volume":8237},{"time":1780974000000,"value":123.5,"open":125.5,"high":125.5,"low":123,"volume":3093},{"time":1781060400000,"value":123.5,"open":125,"high":125,"low":122.5,"volume":3793},{"time":1781146800000,"value":128,"open":126,"high":128,"low":125.5,"volume":4365},{"time":1781233200000,"value":124.5,"open":128.5,"high":132,"low":124,"volume":4257},{"time":1781578800000,"value":129,"open":121,"high":129.5,"low":121,"volume":6081},{"time":1781665200000,"value":126.5,"open":129.5,"high":129.5,"low":123.5,"volume":4615},{"time":1781751600000,"value":127,"open":129,"high":129,"low":123,"volume":3240},{"time":1781838000000,"value":123.5,"open":127.5,"high":128,"low":123.5,"volume":5658},{"time":1782097200000,"value":128,"open":127,"high":128.5,"low":127,"volume":1283},{"time":1782183600000,"value":125.5,"open":129.5,"high":129.5,"low":125,"volume":376},{"time":1782270000000,"value":116,"open":129,"high":133.5,"low":115.5,"volume":34736},{"time":1782356400000,"value":123.5,"open":117,"high":128.5,"low":117,"volume":17376},{"time":1782442800000,"value":124,"open":127,"high":135.5,"low":122,"volume":52328},{"time":1782702000000,"value":124.5,"open":123.5,"high":129,"low":123.5,"volume":11382},{"time":1782788400000,"value":124,"open":124.5,"high":124.5,"low":123.5,"volume":1727},{"time":1782874800000,"value":126.5,"open":127.5,"high":127.5,"low":123,"volume":10982},{"time":1782961200000,"value":127.5,"open":127,"high":128.5,"low":124,"volume":3993},{"time":1783047600000,"value":127,"open":128.5,"high":128.5,"low":126,"volume":600},{"time":1783306800000,"value":124.5,"open":130,"high":130,"low":124.5,"volume":2692},{"time":1783393200000,"value":125,"open":125.5,"high":125.5,"low":125,"volume":917},{"time":1783479600000,"value":125,"open":124.5,"high":125.5,"low":124.5,"volume":1953},{"time":1783652400000,"value":123,"open":123,"high":123,"low":123,"volume":719},{"time":1783911600000,"value":128.5,"open":123,"high":130,"low":123,"volume":5009},{"time":1783998000000,"value":130,"open":131,"high":131,"low":125,"volume":2953},{"time":1784084400000,"value":132.5,"open":132.5,"high":132.5,"low":132.5,"volume":408},{"time":1784170800000,"value":129,"open":131.5,"high":131.5,"low":127,"volume":4034},{"time":1784257200000,"value":129,"open":0,"high":0,"low":0,"volume":0},{"time":1784516400000,"value":125.5,"open":125.5,"high":125.5,"low":125.5,"volume":5333},{"time":1784602800000,"value":126.5,"open":122.5,"high":126.5,"low":122.5,"volume":5803},{"time":1784689200000,"value":127,"open":124,"high":133.5,"low":124,"volume":19499},{"time":1784775600000,"value":126.5,"open":126,"high":128.5,"low":123,"volume":10915},{"time":1784862000000,"value":126,"open":129.5,"high":132,"low":126,"volume":4066},{"time":1785121200000,"value":127.5,"open":124,"high":128.5,"low":123.5,"volume":10675},{"time":1785207600000,"value":124.5,"open":130,"high":130,"low":123.5,"volume":12271},{"time":1785294000000,"value":128.5,"open":128,"high":129,"low":128,"volume":5871},{"time":1785380400000,"value":125,"open":125,"high":126,"low":121.5,"volume":19679},{"time":1785466800000,"value":125.5,"open":127.5,"high":127.5,"low":123.5,"volume":1973},{"time":1785726000000,"value":124.5,"open":122,"high":125,"low":122,"volume":2229},{"time":1785812400000,"value":125,"open":128,"high":128,"low":123.5,"volume":9576},{"time":1785898800000,"value":124,"open":126.5,"high":126.5,"low":123,"volume":1436},{"time":1785985200000,"value":125,"open":127.5,"high":128.5,"low":122.5,"volume":4424},{"time":1786071600000,"value":124.5,"open":123.5,"high":126.5,"low":122.5,"volume":7390},{"time":1786330800000,"value":125.5,"open":122.5,"high":125.5,"low":122.5,"volume":1948},{"time":1786417200000,"value":123,"open":128,"high":128.5,"low":123,"volume":1438},{"time":1786503600000,"value":123,"open":122,"high":128,"low":122,"volume":12457},{"time":1786590000000,"value":124,"open":126.5,"high":127,"low":122.5,"volume":3399},{"time":1786676400000,"value":126,"open":122.5,"high":127,"low":122.5,"volume":9569},{"time":1787022000000,"value":124,"open":128,"high":128,"low":122,"volume":1706},{"time":1787108400000,"value":126,"open":127,"high":127,"low":126,"volume":1780},{"time":1787194800000,"value":126,"open":127.5,"high":127.5,"low":126,"volume":894},{"time":1787281200000,"value":127,"open":127,"high":127,"low":127,"volume":100},{"time":1787540400000,"value":125,"open":127.5,"high":127.5,"low":122.5,"volume":4753},{"time":1787626800000,"value":130,"open":123,"high":134,"low":123,"volume":62459},{"time":1787713200000,"value":126.5,"open":124,"high":128.5,"low":122.5,"volume":33183},{"time":1787799600000,"value":126.5,"open":127.5,"high":128,"low":122.5,"volume":9947},{"time":1787886000000,"value":125.5,"open":123,"high":126,"low":123,"volume":798},{"time":1788145200000,"value":125.5,"open":125.5,"high":125.5,"low":123.5,"volume":104},{"time":1788231600000,"value":123,"open":123,"high":126,"low":122.5,"volume":2897},{"time":1788318000000,"value":123,"open":121,"high":126,"low":116,"volume":8209},{"time":1788404400000,"value":120.5,"open":125.5,"high":148,"low":120,"volume":93660},{"time":1788490800000,"value":118,"open":120,"high":131.5,"low":118,"volume":22263},{"time":1788750000000,"value":120.5,"open":117,"high":124.5,"low":117,"volume":2748},{"time":1788836400000,"value":121,"open":119,"high":127,"low":119,"volume":2835},{"time":1788922800000,"value":122,"open":120,"high":123.5,"low":120,"volume":1549},{"time":1789009200000,"value":123,"open":123,"high":125.5,"low":122,"volume":10612},{"time":1789095600000,"value":124,"open":124,"high":124,"low":124,"volume":500},{"time":1789354800000,"value":124,"open":121,"high":124,"low":121,"volume":1219},{"time":1789441200000,"value":125.5,"open":122.5,"high":126,"low":119,"volume":8301},{"time":1789527600000,"value":123,"open":128.5,"high":128.5,"low":123,"volume":8208},{"time":1789614000000,"value":123.5,"open":124,"high":124,"low":123.5,"volume":571},{"time":1789700400000,"value":123.5,"open":123.5,"high":125.5,"low":122.5,"volume":1501},{"time":1789959600000,"value":123,"open":122,"high":123,"low":122,"volume":303},{"time":1790046000000,"value":123,"open":122,"high":123,"low":122,"volume":861},{"time":1790132400000,"value":123,"open":123,"high":123,"low":123,"volume":434},{"time":1790218800000,"value":124,"open":125,"high":125,"low":122,"volume":7238},{"time":1790305200000,"value":122.5,"open":125.5,"high":125.5,"low":122,"volume":2573},{"time":1790564400000,"value":122,"open":122,"high":122,"low":122,"volume":6540},{"time":1790650800000,"value":122.5,"open":119,"high":123,"low":118,"volume":6368},{"time":1790737200000,"value":125,"open":125,"high":125.5,"low":123,"volume":615},{"time":1790823600000,"value":124.5,"open":124.5,"high":124.5,"low":124.5,"volume":134},{"time":1790910000000,"value":123,"open":123,"high":123,"low":119.5,"volume":5068}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":123,"low":119.5,"open":123,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/HSAT-daily.json","registryStatus":"latest"}