{"ticker":"IRSA","name":"IRSA","sector":"Inmobiliario","description":"Grupo inmobiliario con centros comerciales, oficinas, hoteles y proyectos de desarrollo.","domain":null,"logo":"/assets/logos/IRSA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2175,"previousClose":2140,"change":1.6355140186915973,"changeAmount":35,"volume":104371,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1201.381,"open":1188.91,"high":1218.01,"low":1151.497,"volume":216238,"native":{"c":"1201.381","o":"1188.91","h":"1218.01","l":"1151.497","v":"216238"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/IRSA-daily.json","sha256":"e808d5a915a0d217eeaff125e9736b9ec2b81f1da6341756a0afe9f943946185","position":0}},{"time":1727838000000,"value":1176.439,"open":1230.481,"high":1230.481,"low":1172.282,"volume":79423,"native":{"c":"1176.439","o":"1230.481","h":"1230.481","l":"1172.282","v":"79423"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/IRSA-daily.json","sha256":"c95967d485b0d52726a90ccabd580ebd19cac1af5360278d4ed52c7e1a3f72e8","position":0}},{"time":1727924400000,"value":1188.91,"open":1209.695,"high":1209.695,"low":1159.811,"volume":193237},{"time":1728010800000,"value":1238.795,"open":1188.91,"high":1242.952,"low":1180.596,"volume":206227},{"time":1728270000000,"value":1213.853,"open":1213.853,"high":1242.952,"low":1197.224,"volume":174292},{"time":1728356400000,"value":1213.853,"open":1218.01,"high":1230.481,"low":1193.067,"volume":97683},{"time":1728442800000,"value":1213.853,"open":1209.695,"high":1218.01,"low":1184.753,"volume":137064},{"time":1728529200000,"value":1218.01,"open":1218.01,"high":1242.952,"low":1188.91,"volume":155763},{"time":1728874800000,"value":1218.01,"open":1213.853,"high":1247.109,"low":1201.381,"volume":245869},{"time":1728961200000,"value":1242.952,"open":1205.538,"high":1259.58,"low":1188.91,"volume":743278},{"time":1729047600000,"value":1201.381,"open":1247.109,"high":1255.423,"low":1197.224,"volume":135219},{"time":1729134000000,"value":1226.324,"open":1238.795,"high":1247.109,"low":1197.224,"volume":263689},{"time":1729220400000,"value":1242.952,"open":1238.795,"high":1247.109,"low":1226.324,"volume":215654},{"time":1729479600000,"value":1209.695,"open":1213.853,"high":1247.109,"low":1201.381,"volume":113968},{"time":1729566000000,"value":1222.167,"open":1209.695,"high":1226.324,"low":1197.224,"volume":79981},{"time":1729652400000,"value":1218.01,"open":1226.324,"high":1226.324,"low":1188.91,"volume":139466},{"time":1729738800000,"value":1242.952,"open":1218.01,"high":1247.109,"low":1205.538,"volume":124186},{"time":1729825200000,"value":1280.365,"open":1247.109,"high":1288.679,"low":1247.109,"volume":215717},{"time":1730084400000,"value":1255.423,"open":1288.679,"high":1305.307,"low":1251.266,"volume":171785},{"time":1730170800000,"value":1247.109,"open":1284.522,"high":1284.522,"low":1238.795,"volume":261130},{"time":1730257200000,"value":1255.423,"open":1267.894,"high":1272.051,"low":1234.638,"volume":222981},{"time":1730343600000,"value":1284.522,"open":1272.051,"high":1301.15,"low":1230.481,"volume":149686},{"time":1730430000000,"value":1398.696,"open":1339.852,"high":1425.856,"low":1339.852,"volume":253788},{"time":1730689200000,"value":1403.223,"open":1421.329,"high":1448.488,"low":1339.852,"volume":210495},{"time":1730775600000,"value":1430.382,"open":1398.696,"high":1466.594,"low":1385.117,"volume":124918},{"time":1730862000000,"value":1398.696,"open":1493.753,"high":1516.386,"low":1385.117,"volume":196435},{"time":1730948400000,"value":1507.333,"open":1430.382,"high":1539.019,"low":1385.117,"volume":384459},{"time":1731034800000,"value":1434.909,"open":1511.859,"high":1620.496,"low":1412.276,"volume":449893},{"time":1731294000000,"value":1416.802,"open":1439.435,"high":1453.015,"low":1371.537,"volume":260662},{"time":1731466800000,"value":1529.966,"open":1443.962,"high":1539.019,"low":1416.802,"volume":285101},{"time":1731553200000,"value":1570.704,"open":1566.178,"high":1656.708,"low":1511.859,"volume":584306},{"time":1731639600000,"value":1520.913,"open":1611.443,"high":1625.023,"low":1484.7,"volume":448674},{"time":1731985200000,"value":1543.545,"open":1584.284,"high":1597.863,"low":1493.753,"volume":672273},{"time":1732071600000,"value":1557.125,"open":1552.598,"high":1566.178,"low":1502.806,"volume":475680},{"time":1732158000000,"value":1516.386,"open":1575.231,"high":1593.337,"low":1498.28,"volume":334532},{"time":1732244400000,"value":1529.966,"open":1525.439,"high":1557.125,"low":1498.28,"volume":260756},{"time":1732503600000,"value":1638.602,"open":1525.439,"high":1656.708,"low":1498.28,"volume":781630},{"time":1732590000000,"value":1661.235,"open":1670.288,"high":1697.447,"low":1597.863,"volume":901274},{"time":1732676400000,"value":1683.867,"open":1656.708,"high":1711.027,"low":1638.602,"volume":344242},{"time":1732762800000,"value":1747.239,"open":1720.08,"high":1797.031,"low":1692.921,"volume":240452},{"time":1732849200000,"value":1733.659,"open":1787.978,"high":1797.031,"low":1670.288,"volume":531245},{"time":1733108400000,"value":1729.133,"open":1765.345,"high":1765.345,"low":1665.761,"volume":579631},{"time":1733194800000,"value":1711.027,"open":1738.186,"high":1742.712,"low":1679.341,"volume":390549},{"time":1733281200000,"value":1661.235,"open":1724.606,"high":1724.606,"low":1638.602,"volume":329375},{"time":1733367600000,"value":1706.5,"open":1674.814,"high":1751.765,"low":1634.076,"volume":318875},{"time":1733454000000,"value":1656.708,"open":1724.606,"high":1738.186,"low":1620.496,"volume":372321},{"time":1733713200000,"value":1679.341,"open":1683.867,"high":1697.447,"low":1611.443,"volume":281908},{"time":1733799600000,"value":1615.97,"open":1674.814,"high":1683.867,"low":1611.443,"volume":273227},{"time":1733886000000,"value":1638.602,"open":1634.076,"high":1656.708,"low":1593.337,"volume":322632},{"time":1733972400000,"value":1629.549,"open":1638.602,"high":1665.761,"low":1611.443,"volume":461739},{"time":1734058800000,"value":1625.023,"open":1634.076,"high":1720.08,"low":1588.81,"volume":791750},{"time":1734318000000,"value":1711.027,"open":1625.023,"high":1724.606,"low":1625.023,"volume":672676},{"time":1734404400000,"value":1733.659,"open":1738.186,"high":1765.345,"low":1697.447,"volume":408997},{"time":1734490800000,"value":1656.708,"open":1787.978,"high":1787.978,"low":1647.655,"volume":307442},{"time":1734577200000,"value":1602.39,"open":1665.761,"high":1711.027,"low":1579.757,"volume":588012},{"time":1734663600000,"value":1615.97,"open":1602.39,"high":1638.602,"low":1520.913,"volume":435356},{"time":1734922800000,"value":1643.129,"open":1602.39,"high":1656.708,"low":1561.651,"volume":299311},{"time":1735009200000,"value":1643.129,"open":1656.708,"high":1683.867,"low":1629.549,"volume":52232},{"time":1735182000000,"value":1701.974,"open":1643.129,"high":1715.553,"low":1629.549,"volume":296818},{"time":1735268400000,"value":1679.341,"open":1720.08,"high":1742.712,"low":1665.761,"volume":319478},{"time":1735527600000,"value":1629.549,"open":1674.814,"high":1701.974,"low":1602.39,"volume":380821},{"time":1735786800000,"value":1692.921,"open":1674.814,"high":1701.974,"low":1566.178,"volume":343003},{"time":1735873200000,"value":1724.606,"open":1701.974,"high":1738.186,"low":1643.129,"volume":381844},{"time":1736132400000,"value":1751.765,"open":1729.133,"high":1756.292,"low":1683.867,"volume":387967},{"time":1736218800000,"value":1701.974,"open":1765.345,"high":1778.924,"low":1697.447,"volume":931186},{"time":1736305200000,"value":1706.5,"open":1701.974,"high":1720.08,"low":1620.496,"volume":1141444},{"time":1736391600000,"value":1729.133,"open":1715.553,"high":1738.186,"low":1692.921,"volume":181259},{"time":1736478000000,"value":1711.027,"open":1742.712,"high":1742.712,"low":1629.549,"volume":867226},{"time":1736737200000,"value":1665.761,"open":1720.08,"high":1747.239,"low":1634.076,"volume":543821},{"time":1736823600000,"value":1661.235,"open":1665.761,"high":1706.5,"low":1629.549,"volume":1049252},{"time":1736910000000,"value":1683.867,"open":1665.761,"high":1706.5,"low":1638.602,"volume":256648},{"time":1736996400000,"value":1634.076,"open":1647.655,"high":1711.027,"low":1629.549,"volume":500019},{"time":1737082800000,"value":1588.81,"open":1620.496,"high":1674.814,"low":1529.966,"volume":747085},{"time":1737342000000,"value":1584.284,"open":1597.863,"high":1629.549,"low":1557.125,"volume":107475},{"time":1737428400000,"value":1674.814,"open":1593.337,"high":1683.867,"low":1557.125,"volume":347097},{"time":1737514800000,"value":1674.814,"open":1643.129,"high":1706.5,"low":1634.076,"volume":532988},{"time":1737601200000,"value":1670.288,"open":1692.921,"high":1692.921,"low":1638.602,"volume":659493},{"time":1737687600000,"value":1697.447,"open":1670.288,"high":1711.027,"low":1593.337,"volume":401588},{"time":1737946800000,"value":1593.337,"open":1692.921,"high":1692.921,"low":1584.284,"volume":525075},{"time":1738033200000,"value":1575.231,"open":1670.288,"high":1670.288,"low":1520.913,"volume":390804},{"time":1738119600000,"value":1602.39,"open":1579.757,"high":1615.97,"low":1539.019,"volume":360331},{"time":1738206000000,"value":1661.235,"open":1661.235,"high":1679.341,"low":1593.337,"volume":225557},{"time":1738292400000,"value":1606.917,"open":1593.337,"high":1692.921,"low":1593.337,"volume":287818},{"time":1738551600000,"value":1575.231,"open":1543.545,"high":1597.863,"low":1520.913,"volume":203083},{"time":1738638000000,"value":1575.231,"open":1579.757,"high":1611.443,"low":1570.704,"volume":206694},{"time":1738724400000,"value":1525.439,"open":1575.231,"high":1615.97,"low":1520.913,"volume":299360},{"time":1738810800000,"value":1534.492,"open":1525.439,"high":1575.231,"low":1520.913,"volume":241571},{"time":1738897200000,"value":1453.015,"open":1539.019,"high":1570.704,"low":1434.909,"volume":773461},{"time":1739156400000,"value":1430.382,"open":1457.541,"high":1484.7,"low":1416.802,"volume":325399},{"time":1739242800000,"value":1403.223,"open":1434.909,"high":1434.909,"low":1357.958,"volume":293457},{"time":1739329200000,"value":1498.28,"open":1407.749,"high":1511.859,"low":1357.958,"volume":578794},{"time":1739415600000,"value":1525.439,"open":1498.28,"high":1539.019,"low":1493.753,"volume":201274},{"time":1739502000000,"value":1552.598,"open":1525.439,"high":1575.231,"low":1493.753,"volume":259131},{"time":1739761200000,"value":1457.541,"open":1502.806,"high":1520.913,"low":1434.909,"volume":217479},{"time":1739847600000,"value":1566.178,"open":1480.174,"high":1570.704,"low":1425.856,"volume":261711},{"time":1739934000000,"value":1575.231,"open":1566.178,"high":1584.284,"low":1539.019,"volume":252393},{"time":1740020400000,"value":1584.284,"open":1566.178,"high":1611.443,"low":1525.439,"volume":214683},{"time":1740106800000,"value":1548.072,"open":1588.81,"high":1615.97,"low":1539.019,"volume":128927},{"time":1740366000000,"value":1534.492,"open":1584.284,"high":1611.443,"low":1511.859,"volume":83812},{"time":1740452400000,"value":1475.647,"open":1593.337,"high":1593.337,"low":1448.488,"volume":145708},{"time":1740538800000,"value":1471.121,"open":1480.174,"high":1498.28,"low":1448.488,"volume":144960},{"time":1740625200000,"value":1434.909,"open":1471.121,"high":1493.753,"low":1430.382,"volume":218534},{"time":1740711600000,"value":1448.488,"open":1439.435,"high":1480.174,"low":1403.223,"volume":177808},{"time":1741143600000,"value":1493.753,"open":1412.276,"high":1502.806,"low":1403.223,"volume":100947},{"time":1741230000000,"value":1471.121,"open":1520.913,"high":1520.913,"low":1416.802,"volume":75223},{"time":1741316400000,"value":1466.594,"open":1457.541,"high":1516.386,"low":1430.382,"volume":138974},{"time":1741575600000,"value":1425.856,"open":1412.276,"high":1484.7,"low":1398.696,"volume":303616},{"time":1741662000000,"value":1471.121,"open":1443.962,"high":1493.753,"low":1430.382,"volume":327269},{"time":1741748400000,"value":1557.125,"open":1502.806,"high":1570.704,"low":1484.7,"volume":327651},{"time":1741834800000,"value":1462.068,"open":1543.545,"high":1557.125,"low":1457.541,"volume":229898},{"time":1741921200000,"value":1498.28,"open":1462.068,"high":1507.333,"low":1462.068,"volume":123116},{"time":1742180400000,"value":1552.598,"open":1502.806,"high":1570.704,"low":1502.806,"volume":156203},{"time":1742266800000,"value":1534.492,"open":1539.019,"high":1557.125,"low":1511.859,"volume":193077},{"time":1742353200000,"value":1561.651,"open":1557.125,"high":1593.337,"low":1525.439,"volume":197849},{"time":1742439600000,"value":1557.125,"open":1557.125,"high":1584.284,"low":1539.019,"volume":180057},{"time":1742526000000,"value":1593.337,"open":1584.284,"high":1602.39,"low":1529.966,"volume":82988},{"time":1742871600000,"value":1584.284,"open":1593.337,"high":1611.443,"low":1561.651,"volume":220169},{"time":1742958000000,"value":1584.284,"open":1584.284,"high":1611.443,"low":1566.178,"volume":129825},{"time":1743044400000,"value":1579.757,"open":1588.81,"high":1634.076,"low":1552.598,"volume":159528},{"time":1743130800000,"value":1552.598,"open":1611.443,"high":1615.97,"low":1525.439,"volume":176386},{"time":1743390000000,"value":1539.019,"open":1520.913,"high":1552.598,"low":1511.859,"volume":162456},{"time":1743476400000,"value":1570.704,"open":1502.806,"high":1584.284,"low":1502.806,"volume":188160},{"time":1743649200000,"value":1552.598,"open":1570.704,"high":1602.39,"low":1502.806,"volume":203792},{"time":1743735600000,"value":1511.859,"open":1480.174,"high":1548.072,"low":1394.17,"volume":310390},{"time":1743994800000,"value":1439.435,"open":1466.594,"high":1529.966,"low":1416.802,"volume":479330},{"time":1744081200000,"value":1425.856,"open":1462.068,"high":1543.545,"low":1403.223,"volume":215871},{"time":1744167600000,"value":1534.492,"open":1376.064,"high":1597.863,"low":1317.219,"volume":270358},{"time":1744254000000,"value":1489.227,"open":1534.492,"high":1534.492,"low":1389.643,"volume":277961},{"time":1744340400000,"value":1543.545,"open":1493.753,"high":1575.231,"low":1489.227,"volume":201565},{"time":1744599600000,"value":1575.231,"open":1638.602,"high":1638.602,"low":1511.859,"volume":513304},{"time":1744686000000,"value":1552.598,"open":1643.129,"high":1643.129,"low":1529.966,"volume":310538},{"time":1744772400000,"value":1480.174,"open":1534.492,"high":1575.231,"low":1462.068,"volume":102073},{"time":1745204400000,"value":1412.276,"open":1493.753,"high":1493.753,"low":1389.643,"volume":529301},{"time":1745290800000,"value":1489.227,"open":1448.488,"high":1493.753,"low":1421.329,"volume":98783},{"time":1745377200000,"value":1507.333,"open":1471.121,"high":1566.178,"low":1471.121,"volume":400732},{"time":1745463600000,"value":1548.072,"open":1520.913,"high":1602.39,"low":1520.913,"volume":489566},{"time":1745550000000,"value":1552.598,"open":1579.757,"high":1579.757,"low":1516.386,"volume":202819},{"time":1745809200000,"value":1498.28,"open":1539.019,"high":1575.231,"low":1480.174,"volume":217636},{"time":1745895600000,"value":1529.966,"open":1529.966,"high":1534.492,"low":1493.753,"volume":96670},{"time":1745982000000,"value":1493.753,"open":1520.913,"high":1529.966,"low":1466.594,"volume":304502},{"time":1746414000000,"value":1507.333,"open":1493.753,"high":1548.072,"low":1480.174,"volume":208106},{"time":1746500400000,"value":1539.019,"open":1534.492,"high":1561.651,"low":1498.28,"volume":148405},{"time":1746586800000,"value":1516.386,"open":1584.284,"high":1584.284,"low":1462.068,"volume":289211},{"time":1746673200000,"value":1539.019,"open":1520.913,"high":1566.178,"low":1489.227,"volume":284502},{"time":1746759600000,"value":1584.284,"open":1584.284,"high":1611.443,"low":1539.019,"volume":262893},{"time":1747018800000,"value":1602.39,"open":1543.545,"high":1611.443,"low":1543.545,"volume":369180},{"time":1747105200000,"value":1620.496,"open":1629.549,"high":1634.076,"low":1570.704,"volume":348670},{"time":1747191600000,"value":1588.81,"open":1620.496,"high":1629.549,"low":1557.125,"volume":208744},{"time":1747278000000,"value":1602.39,"open":1606.917,"high":1606.917,"low":1561.651,"volume":131668},{"time":1747364400000,"value":1606.917,"open":1638.602,"high":1638.602,"low":1584.284,"volume":104790},{"time":1747623600000,"value":1629.549,"open":1643.129,"high":1656.708,"low":1606.917,"volume":204699},{"time":1747710000000,"value":1665.761,"open":1665.761,"high":1688.394,"low":1625.023,"volume":269640},{"time":1747796400000,"value":1634.076,"open":1665.761,"high":1711.027,"low":1615.97,"volume":167085},{"time":1747882800000,"value":1611.443,"open":1620.496,"high":1647.655,"low":1602.39,"volume":238870},{"time":1747969200000,"value":1615.97,"open":1584.284,"high":1638.602,"low":1579.757,"volume":318995},{"time":1748228400000,"value":1638.602,"open":1620.496,"high":1665.761,"low":1584.284,"volume":99775},{"time":1748314800000,"value":1652.182,"open":1638.602,"high":1661.235,"low":1620.496,"volume":154386},{"time":1748401200000,"value":1634.076,"open":1638.602,"high":1665.761,"low":1615.97,"volume":100564},{"time":1748487600000,"value":1652.182,"open":1647.655,"high":1665.761,"low":1620.496,"volume":170698},{"time":1748574000000,"value":1643.129,"open":1647.655,"high":1674.814,"low":1611.443,"volume":376843},{"time":1748833200000,"value":1643.129,"open":1634.076,"high":1661.235,"low":1615.97,"volume":247318},{"time":1748919600000,"value":1647.655,"open":1665.761,"high":1670.288,"low":1625.023,"volume":168596},{"time":1749006000000,"value":1620.496,"open":1638.602,"high":1652.182,"low":1611.443,"volume":269251},{"time":1749092400000,"value":1584.284,"open":1615.97,"high":1629.549,"low":1566.178,"volume":112428},{"time":1749178800000,"value":1620.496,"open":1579.757,"high":1638.602,"low":1548.072,"volume":78413},{"time":1749438000000,"value":1570.704,"open":1620.496,"high":1629.549,"low":1570.704,"volume":88333},{"time":1749524400000,"value":1615.97,"open":1570.704,"high":1634.076,"low":1570.704,"volume":145986},{"time":1749697200000,"value":1543.545,"open":1539.019,"high":1634.076,"low":1516.386,"volume":147285},{"time":1749783600000,"value":1493.753,"open":1548.072,"high":1561.651,"low":1466.594,"volume":321034},{"time":1750129200000,"value":1480.174,"open":1493.753,"high":1516.386,"low":1448.488,"volume":348106},{"time":1750215600000,"value":1457.541,"open":1471.121,"high":1489.227,"low":1443.962,"volume":122993},{"time":1750302000000,"value":1466.594,"open":1457.541,"high":1484.7,"low":1430.382,"volume":51761},{"time":1750647600000,"value":1502.806,"open":1462.068,"high":1516.386,"low":1457.541,"volume":497889},{"time":1750734000000,"value":1529.966,"open":1502.806,"high":1561.651,"low":1493.753,"volume":149875},{"time":1750820400000,"value":1520.913,"open":1529.966,"high":1543.545,"low":1502.806,"volume":115213},{"time":1750906800000,"value":1534.492,"open":1539.019,"high":1552.598,"low":1516.386,"volume":93687},{"time":1750993200000,"value":1525.439,"open":1516.386,"high":1557.125,"low":1511.859,"volume":84974},{"time":1751252400000,"value":1525.439,"open":1539.019,"high":1557.125,"low":1498.28,"volume":283733},{"time":1751338800000,"value":1620.496,"open":1548.072,"high":1629.549,"low":1516.386,"volume":360458},{"time":1751425200000,"value":1625.023,"open":1629.549,"high":1638.602,"low":1584.284,"volume":106720},{"time":1751511600000,"value":1656.708,"open":1629.549,"high":1661.235,"low":1606.917,"volume":90379},{"time":1751598000000,"value":1647.655,"open":1674.814,"high":1674.814,"low":1620.496,"volume":46525},{"time":1751857200000,"value":1665.761,"open":1647.655,"high":1674.814,"low":1620.496,"volume":332913},{"time":1751943600000,"value":1661.235,"open":1665.761,"high":1670.288,"low":1611.443,"volume":154384},{"time":1752202800000,"value":1611.443,"open":1652.182,"high":1670.288,"low":1602.39,"volume":252447},{"time":1752462000000,"value":1679.341,"open":1602.39,"high":1683.867,"low":1584.284,"volume":468157},{"time":1752548400000,"value":1692.921,"open":1656.708,"high":1715.553,"low":1656.708,"volume":242696},{"time":1752634800000,"value":1679.341,"open":1688.394,"high":1688.394,"low":1643.129,"volume":140154},{"time":1752721200000,"value":1738.186,"open":1679.341,"high":1738.186,"low":1674.814,"volume":149987},{"time":1752807600000,"value":1720.08,"open":1738.186,"high":1751.765,"low":1711.027,"volume":111074},{"time":1753066800000,"value":1715.553,"open":1720.08,"high":1738.186,"low":1706.5,"volume":98394},{"time":1753153200000,"value":1661.235,"open":1720.08,"high":1720.08,"low":1634.076,"volume":549905},{"time":1753239600000,"value":1715.553,"open":1652.182,"high":1724.606,"low":1652.182,"volume":302526},{"time":1753326000000,"value":1747.239,"open":1711.027,"high":1756.292,"low":1683.867,"volume":87154},{"time":1753412400000,"value":1801.557,"open":1765.345,"high":1819.663,"low":1760.818,"volume":232639},{"time":1753671600000,"value":1810.61,"open":1810.61,"high":1837.769,"low":1774.398,"volume":291524},{"time":1753758000000,"value":1901.141,"open":1815.137,"high":1923.773,"low":1787.978,"volume":255544},{"time":1753844400000,"value":1869.455,"open":1896.614,"high":1923.773,"low":1855.875,"volume":298883},{"time":1753930800000,"value":1819.663,"open":1901.141,"high":1923.773,"low":1810.61,"volume":811686},{"time":1754017200000,"value":1792.504,"open":1901.141,"high":1901.141,"low":1778.924,"volume":111017},{"time":1754276400000,"value":1860.402,"open":1810.61,"high":1883.035,"low":1783.451,"volume":247945},{"time":1754362800000,"value":1873.982,"open":1860.402,"high":1883.035,"low":1828.716,"volume":146961},{"time":1754449200000,"value":1937.353,"open":1883.035,"high":1946.406,"low":1878.508,"volume":174296},{"time":1754535600000,"value":1923.773,"open":1946.406,"high":1991.671,"low":1914.72,"volume":165558},{"time":1754622000000,"value":1887.561,"open":1969.039,"high":1969.039,"low":1864.928,"volume":159741},{"time":1754881200000,"value":1910.194,"open":1887.561,"high":1919.247,"low":1855.875,"volume":293922},{"time":1754967600000,"value":1955.459,"open":1905.667,"high":2000.724,"low":1905.667,"volume":226662},{"time":1755054000000,"value":1919.247,"open":1969.039,"high":1978.092,"low":1914.72,"volume":218890},{"time":1755140400000,"value":1846.822,"open":1919.247,"high":1919.247,"low":1828.716,"volume":288019},{"time":1755486000000,"value":1819.663,"open":1851.349,"high":1864.928,"low":1774.398,"volume":204116},{"time":1755572400000,"value":1747.239,"open":1851.349,"high":1851.349,"low":1747.239,"volume":158519},{"time":1755658800000,"value":1774.398,"open":1792.504,"high":1810.61,"low":1756.292,"volume":130540},{"time":1755745200000,"value":1787.978,"open":1792.504,"high":1810.61,"low":1742.712,"volume":108073},{"time":1755831600000,"value":1815.137,"open":1801.557,"high":1851.349,"low":1787.978,"volume":245080},{"time":1756090800000,"value":1801.557,"open":1810.61,"high":1824.19,"low":1765.345,"volume":408819},{"time":1756177200000,"value":1792.504,"open":1801.557,"high":1833.243,"low":1769.871,"volume":346600},{"time":1756263600000,"value":1747.239,"open":1778.924,"high":1815.137,"low":1738.186,"volume":346613},{"time":1756350000000,"value":1806.084,"open":1738.186,"high":1828.716,"low":1738.186,"volume":293623},{"time":1756436400000,"value":1806.084,"open":1787.978,"high":1851.349,"low":1760.818,"volume":145674},{"time":1756695600000,"value":1729.133,"open":1765.345,"high":1801.557,"low":1715.553,"volume":91806},{"time":1756782000000,"value":1783.451,"open":1751.765,"high":1810.61,"low":1738.186,"volume":878658},{"time":1756868400000,"value":1724.606,"open":1792.504,"high":1819.663,"low":1711.027,"volume":143725},{"time":1756954800000,"value":1751.765,"open":1715.553,"high":1769.871,"low":1679.341,"volume":318693},{"time":1757041200000,"value":1797.031,"open":1783.451,"high":1815.137,"low":1715.553,"volume":264596},{"time":1757300400000,"value":1655.803,"open":1618.685,"high":1716.458,"low":1487.416,"volume":393746},{"time":1757386800000,"value":1623.212,"open":1642.223,"high":1724.606,"low":1621.401,"volume":250848},{"time":1757473200000,"value":1678.436,"open":1629.549,"high":1720.08,"low":1628.644,"volume":108646},{"time":1757559600000,"value":1643.129,"open":1678.436,"high":1701.974,"low":1631.36,"volume":302900},{"time":1757646000000,"value":1591.526,"open":1701.974,"high":1701.974,"low":1570.704,"volume":349853},{"time":1757905200000,"value":1590.621,"open":1584.284,"high":1635.886,"low":1573.42,"volume":118147},{"time":1757991600000,"value":1594.242,"open":1588.81,"high":1637.697,"low":1588.81,"volume":85168},{"time":1758078000000,"value":1624.117,"open":1593.337,"high":1701.068,"low":1575.231,"volume":297014},{"time":1758164400000,"value":1607.822,"open":1624.117,"high":1624.117,"low":1560.746,"volume":388366},{"time":1758250800000,"value":1679.341,"open":1611.443,"high":1711.027,"low":1611.443,"volume":323520},{"time":1758510000000,"value":1652.182,"open":1665.761,"high":1787.978,"low":1611.443,"volume":543078},{"time":1758596400000,"value":1606.917,"open":1683.867,"high":1692.921,"low":1557.125,"volume":177391},{"time":1758682800000,"value":1656.708,"open":1629.549,"high":1697.447,"low":1593.337,"volume":313516},{"time":1758769200000,"value":1606.917,"open":1683.867,"high":1688.394,"low":1570.704,"volume":176282},{"time":1758855600000,"value":1584.284,"open":1643.129,"high":1665.761,"low":1579.757,"volume":751423},{"time":1759114800000,"value":1638.602,"open":1548.072,"high":1656.708,"low":1548.072,"volume":163947},{"time":1759201200000,"value":1634.076,"open":1638.602,"high":1679.341,"low":1602.39,"volume":152077},{"time":1759287600000,"value":1629.549,"open":1643.129,"high":1665.761,"low":1620.496,"volume":433695},{"time":1759374000000,"value":1643.129,"open":1611.443,"high":1670.288,"low":1593.337,"volume":203143},{"time":1759460400000,"value":1593.337,"open":1629.549,"high":1661.235,"low":1584.284,"volume":72493},{"time":1759719600000,"value":1579.757,"open":1584.284,"high":1611.443,"low":1566.178,"volume":73816},{"time":1759806000000,"value":1593.337,"open":1615.97,"high":1634.076,"low":1561.651,"volume":86159},{"time":1759892400000,"value":1575.231,"open":1566.178,"high":1625.023,"low":1525.439,"volume":262004},{"time":1759978800000,"value":1615.97,"open":1606.917,"high":1643.129,"low":1584.284,"volume":530880},{"time":1760324400000,"value":1593.337,"open":1602.39,"high":1611.443,"low":1511.859,"volume":555580},{"time":1760410800000,"value":1566.178,"open":1611.443,"high":1629.549,"low":1566.178,"volume":135244},{"time":1760497200000,"value":1570.704,"open":1584.284,"high":1620.496,"low":1561.651,"volume":245943},{"time":1760583600000,"value":1566.178,"open":1602.39,"high":1602.39,"low":1539.019,"volume":234789},{"time":1760670000000,"value":1615.97,"open":1552.598,"high":1625.023,"low":1543.545,"volume":353501},{"time":1760929200000,"value":1602.39,"open":1629.549,"high":1643.129,"low":1584.284,"volume":477553},{"time":1761015600000,"value":1656.708,"open":1611.443,"high":1724.606,"low":1593.337,"volume":1170372},{"time":1761102000000,"value":1656.708,"open":1656.708,"high":1697.447,"low":1643.129,"volume":471815},{"time":1761188400000,"value":1692.921,"open":1665.761,"high":1711.027,"low":1625.023,"volume":337374},{"time":1761274800000,"value":1670.288,"open":1706.5,"high":1756.292,"low":1652.182,"volume":182498},{"time":1761534000000,"value":2027.883,"open":1765.345,"high":2073.149,"low":1765.345,"volume":678020},{"time":1761620400000,"value":2032.41,"open":2036.936,"high":2095.781,"low":1969.039,"volume":522093},{"time":1761706800000,"value":2045.989,"open":2082.202,"high":2127.467,"low":2009.777,"volume":241351},{"time":1761793200000,"value":2005.251,"open":2045.989,"high":2045.989,"low":1973.565,"volume":486562},{"time":1761879600000,"value":2150.1,"open":2036.936,"high":2163.679,"low":1928.3,"volume":518881},{"time":1762138800000,"value":2140,"open":2240,"high":2445,"low":2045,"volume":916397},{"time":1762225200000,"value":2015,"open":2200,"high":2255,"low":1990,"volume":450329},{"time":1762311600000,"value":1985,"open":2060,"high":2185,"low":1925,"volume":556332},{"time":1762398000000,"value":2020,"open":2050,"high":2090,"low":2000,"volume":176806},{"time":1762484400000,"value":2055,"open":2055,"high":2155,"low":2015,"volume":635177},{"time":1762743600000,"value":2100,"open":2060,"high":2180,"low":2060,"volume":265536},{"time":1762830000000,"value":2180,"open":2120,"high":2240,"low":2070,"volume":234172},{"time":1762916400000,"value":2195,"open":2190,"high":2240,"low":2155,"volume":229173},{"time":1763002800000,"value":2170,"open":2220,"high":2280,"low":2070,"volume":271311},{"time":1763089200000,"value":2215,"open":2250,"high":2280,"low":2170,"volume":166513},{"time":1763348400000,"value":2230,"open":2220,"high":2285,"low":2150,"volume":177962},{"time":1763434800000,"value":2325,"open":2215,"high":2350,"low":2150,"volume":199973},{"time":1763521200000,"value":2275,"open":2280,"high":2360,"low":2255,"volume":175436},{"time":1763607600000,"value":2285,"open":2330,"high":2350,"low":2250,"volume":141751},{"time":1763694000000,"value":2245,"open":2350,"high":2350,"low":2120,"volume":67729},{"time":1764039600000,"value":2200,"open":2180,"high":2210,"low":2100,"volume":403900},{"time":1764126000000,"value":2300,"open":2220,"high":2330,"low":2180,"volume":178723},{"time":1764212400000,"value":2355,"open":2260,"high":2445,"low":2260,"volume":219413},{"time":1764298800000,"value":2320,"open":2320,"high":2445,"low":2280,"volume":336408},{"time":1764558000000,"value":2305,"open":2320,"high":2350,"low":2285,"volume":267857},{"time":1764644400000,"value":2290,"open":2360,"high":2360,"low":2270,"volume":416294},{"time":1764730800000,"value":2330,"open":2280,"high":2345,"low":2255,"volume":246410},{"time":1764817200000,"value":2295,"open":2330,"high":2380,"low":2280,"volume":167172},{"time":1764903600000,"value":2285,"open":2310,"high":2350,"low":2275,"volume":73554},{"time":1765249200000,"value":2280,"open":2285,"high":2320,"low":2230,"volume":131573},{"time":1765335600000,"value":2285,"open":2280,"high":2320,"low":2250,"volume":58815},{"time":1765422000000,"value":2275,"open":2295,"high":2350,"low":2235,"volume":86926},{"time":1765508400000,"value":2330,"open":2320,"high":2345,"low":2245,"volume":132491},{"time":1765767600000,"value":2350,"open":2345,"high":2390,"low":2285,"volume":109526},{"time":1765854000000,"value":2355,"open":2355,"high":2430,"low":2320,"volume":141203},{"time":1765940400000,"value":2360,"open":2380,"high":2490,"low":2325,"volume":212896},{"time":1766026800000,"value":2405,"open":2445,"high":2445,"low":2285,"volume":232417},{"time":1766113200000,"value":2380,"open":2445,"high":2485,"low":2330,"volume":180797},{"time":1766372400000,"value":2365,"open":2380,"high":2475,"low":2350,"volume":94891},{"time":1766458800000,"value":2365,"open":2365,"high":2430,"low":2355,"volume":181332},{"time":1766545200000,"value":2375,"open":2345,"high":2445,"low":2345,"volume":37199},{"time":1766718000000,"value":2410,"open":2300,"high":2460,"low":2300,"volume":183202},{"time":1766977200000,"value":2485,"open":2445,"high":2505,"low":2400,"volume":152813},{"time":1767063600000,"value":2550,"open":2495,"high":2585,"low":2485,"volume":189113},{"time":1767322800000,"value":2555,"open":2600,"high":2745,"low":2505,"volume":139607},{"time":1767582000000,"value":2480,"open":2550,"high":2620,"low":2460,"volume":397439},{"time":1767668400000,"value":2500,"open":2505,"high":2540,"low":2460,"volume":316042},{"time":1767754800000,"value":2435,"open":2500,"high":2615,"low":2400,"volume":305218},{"time":1767841200000,"value":2480,"open":2500,"high":2545,"low":2400,"volume":295751},{"time":1767927600000,"value":2490,"open":2480,"high":2550,"low":2430,"volume":306245},{"time":1768186800000,"value":2575,"open":2495,"high":2590,"low":2390,"volume":192014},{"time":1768273200000,"value":2565,"open":2560,"high":2645,"low":2465,"volume":370918},{"time":1768359600000,"value":2570,"open":2565,"high":2620,"low":2500,"volume":232033},{"time":1768446000000,"value":2500,"open":2555,"high":2565,"low":2465,"volume":159312},{"time":1768532400000,"value":2535,"open":2500,"high":2555,"low":2470,"volume":220013},{"time":1768791600000,"value":2450,"open":2535,"high":2575,"low":2430,"volume":62176},{"time":1768878000000,"value":2470,"open":2450,"high":2520,"low":2430,"volume":135081},{"time":1768964400000,"value":2485,"open":2450,"high":2530,"low":2440,"volume":165698},{"time":1769050800000,"value":2485,"open":2485,"high":2520,"low":2420,"volume":311594},{"time":1769137200000,"value":2505,"open":2480,"high":2550,"low":2475,"volume":122257},{"time":1769396400000,"value":2620,"open":2505,"high":2670,"low":2450,"volume":215528},{"time":1769482800000,"value":2790,"open":2600,"high":2815,"low":2580,"volume":238430},{"time":1769569200000,"value":2735,"open":2790,"high":2870,"low":2705,"volume":325311},{"time":1769655600000,"value":2725,"open":2700,"high":2800,"low":2680,"volume":234293},{"time":1769742000000,"value":2635,"open":2705,"high":2785,"low":2610,"volume":217031},{"time":1770001200000,"value":2520,"open":2640,"high":2705,"low":2510,"volume":109904},{"time":1770087600000,"value":2465,"open":2550,"high":2700,"low":2435,"volume":159581},{"time":1770174000000,"value":2415,"open":2470,"high":2555,"low":2350,"volume":171522},{"time":1770260400000,"value":2375,"open":2440,"high":2495,"low":2310,"volume":101047},{"time":1770346800000,"value":2405,"open":2375,"high":2445,"low":2355,"volume":171435},{"time":1770606000000,"value":2370,"open":2405,"high":2440,"low":2320,"volume":221514},{"time":1770692400000,"value":2365,"open":2370,"high":2440,"low":2275,"volume":372826},{"time":1770778800000,"value":2335,"open":2405,"high":2405,"low":2315,"volume":104963},{"time":1770865200000,"value":2230,"open":2420,"high":2420,"low":2215,"volume":78953},{"time":1770951600000,"value":2230,"open":2235,"high":2260,"low":2205,"volume":104020},{"time":1771383600000,"value":2145,"open":2235,"high":2235,"low":2130,"volume":46738},{"time":1771470000000,"value":2180,"open":2110,"high":2230,"low":2105,"volume":208667},{"time":1771556400000,"value":2360,"open":2200,"high":2375,"low":2160,"volume":591986},{"time":1771815600000,"value":2295,"open":2425,"high":2425,"low":2240,"volume":156357},{"time":1771902000000,"value":2345,"open":2295,"high":2360,"low":2230,"volume":63746},{"time":1771988400000,"value":2355,"open":2320,"high":2365,"low":2270,"volume":89735},{"time":1772074800000,"value":2360,"open":2390,"high":2410,"low":2310,"volume":84615},{"time":1772161200000,"value":2280,"open":2370,"high":2410,"low":2265,"volume":78824},{"time":1772420400000,"value":2265,"open":2290,"high":2330,"low":2230,"volume":133264},{"time":1772506800000,"value":2195,"open":2250,"high":2265,"low":2145,"volume":941211},{"time":1772593200000,"value":2205,"open":2200,"high":2220,"low":2155,"volume":88897},{"time":1772679600000,"value":2115,"open":2175,"high":2260,"low":2105,"volume":50538},{"time":1772766000000,"value":2120,"open":2115,"high":2210,"low":2085,"volume":115579},{"time":1773025200000,"value":2180,"open":2120,"high":2195,"low":2085,"volume":137625},{"time":1773111600000,"value":2220,"open":2180,"high":2300,"low":2165,"volume":344361},{"time":1773198000000,"value":2215,"open":2225,"high":2280,"low":2205,"volume":197323},{"time":1773284400000,"value":2180,"open":2235,"high":2235,"low":2165,"volume":43563},{"time":1773370800000,"value":2130,"open":2200,"high":2215,"low":2105,"volume":179657},{"time":1773630000000,"value":2150,"open":2120,"high":2170,"low":2090,"volume":330084},{"time":1773716400000,"value":2140,"open":2155,"high":2200,"low":2125,"volume":155762},{"time":1773802800000,"value":2105,"open":2130,"high":2180,"low":2085,"volume":66306},{"time":1773889200000,"value":2110,"open":2105,"high":2130,"low":2045,"volume":108571},{"time":1773975600000,"value":2000,"open":2120,"high":2140,"low":1980,"volume":333419},{"time":1774234800000,"value":2120,"open":2000,"high":2160,"low":1970,"volume":53514},{"time":1774407600000,"value":2235,"open":2190,"high":2300,"low":2190,"volume":123552},{"time":1774494000000,"value":2220,"open":2235,"high":2320,"low":2195,"volume":117771},{"time":1774580400000,"value":2230,"open":2240,"high":2245,"low":2130,"volume":177135},{"time":1774839600000,"value":2265,"open":2200,"high":2290,"low":2170,"volume":108807},{"time":1774926000000,"value":2370,"open":2250,"high":2390,"low":2250,"volume":137001},{"time":1775012400000,"value":2475,"open":2395,"high":2480,"low":2350,"volume":169441},{"time":1775444400000,"value":2495,"open":2440,"high":2500,"low":2425,"volume":197771},{"time":1775530800000,"value":2410,"open":2500,"high":2525,"low":2390,"volume":66527},{"time":1775617200000,"value":2470,"open":2405,"high":2510,"low":2405,"volume":265560},{"time":1775703600000,"value":2445,"open":2475,"high":2500,"low":2410,"volume":75648},{"time":1775790000000,"value":2370,"open":2400,"high":2500,"low":2350,"volume":114585},{"time":1776049200000,"value":2320,"open":2360,"high":2375,"low":2295,"volume":52537},{"time":1776135600000,"value":2370,"open":2320,"high":2395,"low":2320,"volume":161719},{"time":1776222000000,"value":2315,"open":2400,"high":2425,"low":2310,"volume":78072},{"time":1776308400000,"value":2340,"open":2340,"high":2355,"low":2315,"volume":41679},{"time":1776394800000,"value":2330,"open":2350,"high":2395,"low":2315,"volume":108196},{"time":1776654000000,"value":2310,"open":2360,"high":2365,"low":2295,"volume":83803},{"time":1776740400000,"value":2270,"open":2280,"high":2335,"low":2250,"volume":105643},{"time":1776826800000,"value":2230,"open":2300,"high":2300,"low":2220,"volume":40418},{"time":1776913200000,"value":2155,"open":2235,"high":2255,"low":2145,"volume":202391},{"time":1776999600000,"value":2180,"open":2195,"high":2310,"low":2155,"volume":82541},{"time":1777258800000,"value":2220,"open":2175,"high":2250,"low":2165,"volume":156542},{"time":1777345200000,"value":2185,"open":2220,"high":2220,"low":2140,"volume":72507},{"time":1777431600000,"value":2115,"open":2170,"high":2200,"low":2105,"volume":129951},{"time":1777518000000,"value":2085,"open":2195,"high":2195,"low":2060,"volume":124151},{"time":1777863600000,"value":2105,"open":2085,"high":2120,"low":2055,"volume":133283},{"time":1777950000000,"value":2155,"open":2110,"high":2175,"low":2110,"volume":148183},{"time":1778036400000,"value":2235,"open":2160,"high":2265,"low":2135,"volume":317950},{"time":1778122800000,"value":2190,"open":2275,"high":2275,"low":2185,"volume":78344},{"time":1778209200000,"value":2090,"open":2200,"high":2235,"low":2065,"volume":99862},{"time":1778468400000,"value":2090,"open":2100,"high":2105,"low":2050,"volume":104860},{"time":1778554800000,"value":2030,"open":2085,"high":2095,"low":2015,"volume":49220},{"time":1778641200000,"value":1985,"open":2050,"high":2090,"low":1970,"volume":93607},{"time":1778727600000,"value":2030,"open":2055,"high":2055,"low":1970,"volume":83244},{"time":1778814000000,"value":1990,"open":2050,"high":2050,"low":1975,"volume":87261},{"time":1779073200000,"value":2080,"open":2000,"high":2095,"low":1955,"volume":64809},{"time":1779159600000,"value":2010,"open":2070,"high":2075,"low":2000,"volume":43852},{"time":1779246000000,"value":2035,"open":2010,"high":2045,"low":1990,"volume":101306},{"time":1779332400000,"value":2100,"open":2050,"high":2120,"low":2005,"volume":78676},{"time":1779418800000,"value":2095,"open":2100,"high":2130,"low":2065,"volume":65539},{"time":1779764400000,"value":2170,"open":2090,"high":2195,"low":2090,"volume":124751},{"time":1779850800000,"value":2240,"open":2165,"high":2260,"low":2160,"volume":117306},{"time":1779937200000,"value":2205,"open":2275,"high":2295,"low":2185,"volume":138683},{"time":1780023600000,"value":2295,"open":2200,"high":2335,"low":2145,"volume":112499},{"time":1780282800000,"value":2330,"open":2310,"high":2420,"low":2240,"volume":138217},{"time":1780369200000,"value":2265,"open":2360,"high":2380,"low":2245,"volume":92845},{"time":1780455600000,"value":2235,"open":2255,"high":2290,"low":2200,"volume":56778},{"time":1780542000000,"value":2330,"open":2315,"high":2345,"low":2235,"volume":154464},{"time":1780628400000,"value":2275,"open":2340,"high":2380,"low":2265,"volume":103294},{"time":1780887600000,"value":2360,"open":2315,"high":2375,"low":2265,"volume":76120},{"time":1780974000000,"value":2335,"open":2360,"high":2395,"low":2250,"volume":90958},{"time":1781060400000,"value":2290,"open":2310,"high":2390,"low":2265,"volume":92400},{"time":1781146800000,"value":2520,"open":2260,"high":2535,"low":2260,"volume":262811},{"time":1781233200000,"value":2485,"open":2470,"high":2550,"low":2450,"volume":142546},{"time":1781578800000,"value":2510,"open":2530,"high":2580,"low":2490,"volume":199962},{"time":1781665200000,"value":2495,"open":2515,"high":2580,"low":2470,"volume":98509},{"time":1781751600000,"value":2515,"open":2450,"high":2545,"low":2450,"volume":138486},{"time":1781838000000,"value":2500,"open":2515,"high":2515,"low":2350,"volume":35208},{"time":1782097200000,"value":2480,"open":2475,"high":2545,"low":2370,"volume":91531},{"time":1782183600000,"value":2490,"open":2460,"high":2500,"low":2440,"volume":66118},{"time":1782270000000,"value":2450,"open":2495,"high":2505,"low":2435,"volume":101571},{"time":1782356400000,"value":2380,"open":2430,"high":2485,"low":2370,"volume":166204},{"time":1782442800000,"value":2385,"open":2345,"high":2460,"low":2340,"volume":45230},{"time":1782702000000,"value":2395,"open":2355,"high":2475,"low":2350,"volume":66221},{"time":1782788400000,"value":2420,"open":2330,"high":2460,"low":2330,"volume":115630},{"time":1782874800000,"value":2420,"open":2465,"high":2480,"low":2335,"volume":113179},{"time":1782961200000,"value":2480,"open":2450,"high":2530,"low":2450,"volume":72986},{"time":1783047600000,"value":2450,"open":2500,"high":2540,"low":2410,"volume":26511},{"time":1783306800000,"value":2515,"open":2470,"high":2525,"low":2450,"volume":112461},{"time":1783393200000,"value":2420,"open":2545,"high":2550,"low":2390,"volume":43959},{"time":1783479600000,"value":2405,"open":2445,"high":2450,"low":2390,"volume":36303},{"time":1783652400000,"value":2420,"open":2410,"high":2440,"low":2370,"volume":18168},{"time":1783911600000,"value":2375,"open":2415,"high":2450,"low":2370,"volume":70148},{"time":1783998000000,"value":2405,"open":2380,"high":2420,"low":2335,"volume":39867},{"time":1784084400000,"value":2420,"open":2425,"high":2435,"low":2360,"volume":25576},{"time":1784170800000,"value":2380,"open":2400,"high":2435,"low":2370,"volume":45332},{"time":1784257200000,"value":2360,"open":2390,"high":2430,"low":2320,"volume":56576},{"time":1784516400000,"value":2380,"open":2340,"high":2405,"low":2320,"volume":41278},{"time":1784602800000,"value":2420,"open":2345,"high":2455,"low":2345,"volume":66459},{"time":1784689200000,"value":2450,"open":2425,"high":2470,"low":2405,"volume":157942},{"time":1784775600000,"value":2380,"open":2450,"high":2455,"low":2375,"volume":45704},{"time":1784862000000,"value":2365,"open":2385,"high":2425,"low":2365,"volume":35065},{"time":1785121200000,"value":2475,"open":2380,"high":2490,"low":2380,"volume":85019},{"time":1785207600000,"value":2480,"open":2480,"high":2490,"low":2425,"volume":75045},{"time":1785294000000,"value":2465,"open":2480,"high":2500,"low":2425,"volume":56478},{"time":1785380400000,"value":2435,"open":2425,"high":2485,"low":2415,"volume":99150},{"time":1785466800000,"value":2400,"open":2405,"high":2485,"low":2390,"volume":137078},{"time":1785726000000,"value":2415,"open":2390,"high":2445,"low":2390,"volume":24765},{"time":1785812400000,"value":2355,"open":2410,"high":2445,"low":2345,"volume":68121},{"time":1785898800000,"value":2340,"open":2360,"high":2380,"low":2340,"volume":31245},{"time":1785985200000,"value":2315,"open":2345,"high":2380,"low":2310,"volume":77097},{"time":1786071600000,"value":2350,"open":2365,"high":2365,"low":2310,"volume":63034},{"time":1786330800000,"value":2330,"open":2375,"high":2385,"low":2320,"volume":53483},{"time":1786417200000,"value":2290,"open":2310,"high":2375,"low":2275,"volume":77904},{"time":1786503600000,"value":2325,"open":2295,"high":2350,"low":2270,"volume":111400},{"time":1786590000000,"value":2320,"open":2340,"high":2360,"low":2295,"volume":103544},{"time":1786676400000,"value":2300,"open":2315,"high":2360,"low":2285,"volume":103472},{"time":1787022000000,"value":2245,"open":2310,"high":2315,"low":2230,"volume":140841},{"time":1787108400000,"value":2320,"open":2265,"high":2335,"low":2265,"volume":40359},{"time":1787194800000,"value":2295,"open":2340,"high":2345,"low":2275,"volume":85653},{"time":1787281200000,"value":2345,"open":2335,"high":2365,"low":2300,"volume":88917},{"time":1787540400000,"value":2400,"open":2340,"high":2420,"low":2340,"volume":36601},{"time":1787626800000,"value":2415,"open":2375,"high":2420,"low":2370,"volume":80876},{"time":1787713200000,"value":2405,"open":2430,"high":2450,"low":2400,"volume":106453},{"time":1787799600000,"value":2390,"open":2405,"high":2435,"low":2360,"volume":67014},{"time":1787886000000,"value":2335,"open":2380,"high":2405,"low":2330,"volume":51627},{"time":1788145200000,"value":2380,"open":2345,"high":2400,"low":2325,"volume":67020},{"time":1788231600000,"value":2395,"open":2340,"high":2435,"low":2340,"volume":42201},{"time":1788318000000,"value":2425,"open":2415,"high":2440,"low":2360,"volume":179373},{"time":1788404400000,"value":2395,"open":2445,"high":2460,"low":2385,"volume":105945},{"time":1788490800000,"value":2410,"open":2365,"high":2455,"low":2360,"volume":40759},{"time":1788750000000,"value":2340,"open":2490,"high":2490,"low":2325,"volume":53151},{"time":1788836400000,"value":2400,"open":2370,"high":2430,"low":2355,"volume":75189},{"time":1788922800000,"value":2455,"open":2400,"high":2520,"low":2355,"volume":95216},{"time":1789009200000,"value":2480,"open":2460,"high":2530,"low":2460,"volume":82353},{"time":1789095600000,"value":2475,"open":2490,"high":2520,"low":2450,"volume":60283},{"time":1789354800000,"value":2435,"open":2500,"high":2500,"low":2410,"volume":106091},{"time":1789441200000,"value":2440,"open":2445,"high":2460,"low":2385,"volume":161827},{"time":1789527600000,"value":2425,"open":2440,"high":2480,"low":2415,"volume":146318},{"time":1789614000000,"value":2560,"open":2475,"high":2585,"low":2430,"volume":106354},{"time":1789700400000,"value":2480,"open":2510,"high":2565,"low":2475,"volume":112056},{"time":1789959600000,"value":2490,"open":2460,"high":2510,"low":2450,"volume":65867},{"time":1790046000000,"value":2455,"open":2460,"high":2495,"low":2405,"volume":108470},{"time":1790132400000,"value":2415,"open":2425,"high":2460,"low":2390,"volume":58640},{"time":1790218800000,"value":2395,"open":2415,"high":2450,"low":2370,"volume":79477},{"time":1790305200000,"value":2385,"open":2395,"high":2410,"low":2355,"volume":52925},{"time":1790564400000,"value":2300,"open":2395,"high":2440,"low":2300,"volume":89782},{"time":1790650800000,"value":2260,"open":2300,"high":2320,"low":2245,"volume":43205},{"time":1790737200000,"value":2260,"open":2260,"high":2295,"low":2210,"volume":63722},{"time":1790823600000,"value":2140,"open":2265,"high":2265,"low":2120,"volume":136286},{"time":1790910000000,"value":2175,"open":2210,"high":2210,"low":2140,"volume":104371}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2210,"low":2140,"open":2210,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/IRSA-daily.json","registryStatus":"latest"}