{"ticker":"LONG","name":"Longvie","sector":"Industria","description":"Fabricante de electrodomésticos para cocción, lavado y calentamiento de agua.","domain":null,"logo":"/assets/logos/LONG.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":16.3,"previousClose":16.6,"change":-1.8072289156626509,"changeAmount":-0.3000000000000007,"volume":1331145,"volumeUnit":"shares","history":[{"time":1727751600000,"value":39.4,"open":39,"high":40,"low":37.55,"volume":290118,"native":{"c":"39.4","o":"39","h":"40","l":"37.55","v":"290118"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/LONG-daily.json","sha256":"c07eca464cab8bb74819cd05424e231ed7151fd47f5a9129354280caf038a0ac","position":0}},{"time":1727838000000,"value":39.25,"open":39.4,"high":41,"low":39.1,"volume":198090,"native":{"c":"39.25","o":"39.4","h":"41","l":"39.1","v":"198090"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/LONG-daily.json","sha256":"8800abac20bdc5e7cc332c0cc451d576ccedd2c3ed599c22ef73a9354fae4ffc","position":0}},{"time":1727924400000,"value":40,"open":40.55,"high":40.65,"low":38.75,"volume":183519},{"time":1728010800000,"value":41.3,"open":40,"high":41.8,"low":40,"volume":337006},{"time":1728270000000,"value":41.95,"open":41.8,"high":42.5,"low":41.15,"volume":276139},{"time":1728356400000,"value":42.1,"open":43.5,"high":43.5,"low":41.25,"volume":345198},{"time":1728442800000,"value":41,"open":42.4,"high":42.4,"low":40.7,"volume":287848},{"time":1728529200000,"value":40.45,"open":41.45,"high":41.45,"low":40.1,"volume":201661},{"time":1728874800000,"value":39.8,"open":40.1,"high":41.4,"low":39.5,"volume":133717},{"time":1728961200000,"value":39.1,"open":40.35,"high":40.35,"low":38.45,"volume":321341},{"time":1729047600000,"value":37.3,"open":39.2,"high":40.55,"low":36.5,"volume":182790},{"time":1729134000000,"value":37.1,"open":39,"high":39.3,"low":37,"volume":249689},{"time":1729220400000,"value":36.7,"open":38.95,"high":38.95,"low":35.6,"volume":479605},{"time":1729479600000,"value":36.25,"open":37.5,"high":37.5,"low":35.4,"volume":188453},{"time":1729566000000,"value":34.75,"open":37.1,"high":37.1,"low":33,"volume":583732},{"time":1729652400000,"value":33.85,"open":35.55,"high":35.55,"low":33.25,"volume":697283},{"time":1729738800000,"value":35,"open":33.85,"high":35.4,"low":33.5,"volume":421307},{"time":1729825200000,"value":37.3,"open":35.8,"high":38,"low":34.55,"volume":282436},{"time":1730084400000,"value":37.65,"open":39,"high":39,"low":37,"volume":565834},{"time":1730170800000,"value":38.15,"open":38.5,"high":39,"low":37.85,"volume":193734},{"time":1730257200000,"value":36.75,"open":38.9,"high":39,"low":36.2,"volume":308447},{"time":1730343600000,"value":37.7,"open":37.6,"high":38.95,"low":37.5,"volume":431270},{"time":1730430000000,"value":38.8,"open":39.4,"high":39.4,"low":37.8,"volume":202433},{"time":1730689200000,"value":38.65,"open":38.4,"high":39.5,"low":38,"volume":334812},{"time":1730775600000,"value":38.85,"open":39.15,"high":39.5,"low":38.65,"volume":227455},{"time":1730862000000,"value":37.7,"open":39.05,"high":39.5,"low":36.7,"volume":477023},{"time":1730948400000,"value":38.4,"open":38.35,"high":39.15,"low":37.15,"volume":496167},{"time":1731034800000,"value":37.65,"open":39,"high":39.5,"low":37.2,"volume":151671},{"time":1731294000000,"value":37.1,"open":36.75,"high":39.4,"low":36.75,"volume":228450},{"time":1731466800000,"value":37.85,"open":37.3,"high":38.4,"low":36.1,"volume":535042},{"time":1731553200000,"value":39.1,"open":38.75,"high":39.45,"low":37.85,"volume":941062},{"time":1731639600000,"value":40.5,"open":40,"high":42,"low":40,"volume":853155},{"time":1731985200000,"value":41.35,"open":40,"high":41.8,"low":40,"volume":1229149},{"time":1732071600000,"value":40,"open":42,"high":42,"low":39.95,"volume":448165},{"time":1732158000000,"value":40.1,"open":41.9,"high":41.9,"low":39,"volume":535063},{"time":1732244400000,"value":42.1,"open":39.15,"high":42.15,"low":39.05,"volume":1116959},{"time":1732503600000,"value":44.25,"open":43,"high":45,"low":43,"volume":1511933},{"time":1732590000000,"value":43.8,"open":44.4,"high":45.1,"low":43,"volume":971154},{"time":1732676400000,"value":41.9,"open":44.5,"high":45.45,"low":41.05,"volume":1253023},{"time":1732762800000,"value":42,"open":42.9,"high":42.9,"low":41.95,"volume":559064},{"time":1732849200000,"value":45.85,"open":42.2,"high":46.5,"low":40.1,"volume":2402847},{"time":1733108400000,"value":45.25,"open":45.9,"high":47,"low":44.3,"volume":2233993},{"time":1733194800000,"value":46,"open":46.25,"high":46.55,"low":43.65,"volume":1328843},{"time":1733281200000,"value":43.85,"open":44.55,"high":46.45,"low":43,"volume":948535},{"time":1733367600000,"value":42.45,"open":44.9,"high":44.9,"low":41.85,"volume":565423},{"time":1733454000000,"value":42,"open":44.3,"high":44.3,"low":41.35,"volume":869431},{"time":1733713200000,"value":41,"open":42,"high":42,"low":39.55,"volume":526772},{"time":1733799600000,"value":40.7,"open":40.7,"high":42.35,"low":40,"volume":439379},{"time":1733886000000,"value":40.85,"open":41,"high":41,"low":40.2,"volume":216387},{"time":1733972400000,"value":40.5,"open":40,"high":41.45,"low":40,"volume":259894},{"time":1734058800000,"value":40.05,"open":40.4,"high":41.35,"low":39.8,"volume":429224},{"time":1734318000000,"value":40.75,"open":42,"high":42.2,"low":39.5,"volume":889061},{"time":1734404400000,"value":41.6,"open":42,"high":42.5,"low":40.8,"volume":497934},{"time":1734490800000,"value":40.05,"open":40.95,"high":42.4,"low":40,"volume":873171},{"time":1734577200000,"value":39.2,"open":40.2,"high":40.8,"low":38.8,"volume":257881},{"time":1734663600000,"value":38.2,"open":38.95,"high":39.05,"low":37.6,"volume":1012570},{"time":1734922800000,"value":37.85,"open":38.1,"high":38.7,"low":37.2,"volume":507777},{"time":1735009200000,"value":38.1,"open":38.1,"high":38.15,"low":37.6,"volume":316208},{"time":1735182000000,"value":38.65,"open":38.8,"high":39,"low":37.85,"volume":232781},{"time":1735268400000,"value":37.3,"open":38.4,"high":39.2,"low":36.9,"volume":999750},{"time":1735527600000,"value":36.35,"open":37.95,"high":37.95,"low":35.75,"volume":819997},{"time":1735786800000,"value":35.95,"open":36,"high":37.7,"low":35.8,"volume":591664},{"time":1735873200000,"value":35.95,"open":36,"high":36.9,"low":35,"volume":384519},{"time":1736132400000,"value":36.05,"open":37,"high":37,"low":35.9,"volume":557150},{"time":1736218800000,"value":37.5,"open":35.5,"high":38.5,"low":35.5,"volume":794379},{"time":1736305200000,"value":36.5,"open":38,"high":38.2,"low":35.7,"volume":411261},{"time":1736391600000,"value":36.45,"open":36.5,"high":37,"low":36.3,"volume":243961},{"time":1736478000000,"value":36.5,"open":36.65,"high":36.95,"low":36,"volume":216372},{"time":1736737200000,"value":35.1,"open":36.5,"high":37,"low":34.65,"volume":377973},{"time":1736823600000,"value":34.25,"open":35.2,"high":36,"low":34.1,"volume":370862},{"time":1736910000000,"value":35,"open":34.15,"high":35,"low":33.8,"volume":272340},{"time":1736996400000,"value":33.8,"open":35,"high":35.9,"low":33.55,"volume":240630},{"time":1737082800000,"value":32.45,"open":33.8,"high":34.7,"low":32,"volume":1169976},{"time":1737342000000,"value":33.9,"open":32,"high":34,"low":31.7,"volume":966568},{"time":1737428400000,"value":34.5,"open":35,"high":36.5,"low":33.6,"volume":662176},{"time":1737514800000,"value":35.35,"open":35.9,"high":35.9,"low":34,"volume":195027},{"time":1737601200000,"value":35.55,"open":35.9,"high":35.9,"low":35,"volume":390115},{"time":1737687600000,"value":34.35,"open":35.1,"high":37,"low":33.5,"volume":766090},{"time":1737946800000,"value":32.95,"open":35.5,"high":35.6,"low":32.7,"volume":303751},{"time":1738033200000,"value":32.25,"open":33.5,"high":34,"low":31.5,"volume":513478},{"time":1738119600000,"value":33.15,"open":31.8,"high":33.5,"low":31,"volume":1095066},{"time":1738206000000,"value":34.05,"open":33.5,"high":34.7,"low":33.05,"volume":693113},{"time":1738292400000,"value":34.75,"open":34.9,"high":35.3,"low":33.6,"volume":1060296},{"time":1738551600000,"value":33.9,"open":34.75,"high":34.75,"low":32.7,"volume":427101},{"time":1738638000000,"value":33.25,"open":34,"high":34.4,"low":33.15,"volume":243659},{"time":1738724400000,"value":33.55,"open":33.8,"high":34.5,"low":33.1,"volume":326938},{"time":1738810800000,"value":32.85,"open":34,"high":34,"low":31.6,"volume":472624},{"time":1738897200000,"value":31.65,"open":33,"high":33.4,"low":31.5,"volume":505262},{"time":1739156400000,"value":31.2,"open":31.5,"high":32.1,"low":31,"volume":973508},{"time":1739242800000,"value":29.75,"open":32.15,"high":32.15,"low":29,"volume":888041},{"time":1739329200000,"value":30.85,"open":29.75,"high":31.5,"low":29,"volume":397974},{"time":1739415600000,"value":32.9,"open":30.85,"high":34,"low":30.85,"volume":519179},{"time":1739502000000,"value":32.9,"open":33.5,"high":33.5,"low":31.9,"volume":579386},{"time":1739761200000,"value":31.65,"open":33.1,"high":33.2,"low":30.45,"volume":601986},{"time":1739847600000,"value":33.05,"open":31.65,"high":33.8,"low":31,"volume":1162393},{"time":1739934000000,"value":34.4,"open":33.85,"high":35.4,"low":33.5,"volume":1511809},{"time":1740020400000,"value":34.35,"open":34.45,"high":35.7,"low":33.45,"volume":723712},{"time":1740106800000,"value":33.75,"open":35,"high":35.1,"low":33.25,"volume":351278},{"time":1740366000000,"value":32.75,"open":34.5,"high":34.5,"low":32.7,"volume":202476},{"time":1740452400000,"value":30.9,"open":33.8,"high":34.3,"low":30.1,"volume":985922},{"time":1740538800000,"value":30.2,"open":31,"high":31.4,"low":30,"volume":326419},{"time":1740625200000,"value":29.85,"open":30.4,"high":30.4,"low":29.6,"volume":475177},{"time":1740711600000,"value":29.45,"open":30.5,"high":30.5,"low":28.1,"volume":237558},{"time":1741143600000,"value":29.25,"open":30.7,"high":30.7,"low":28.7,"volume":165303},{"time":1741230000000,"value":30.45,"open":29.4,"high":31.4,"low":28.5,"volume":856991},{"time":1741316400000,"value":30.85,"open":30.5,"high":31.35,"low":30,"volume":743467},{"time":1741575600000,"value":28.9,"open":30.6,"high":30.6,"low":28.6,"volume":320782},{"time":1741662000000,"value":29.5,"open":29.5,"high":30.7,"low":28.9,"volume":208132},{"time":1741748400000,"value":30.15,"open":30.35,"high":30.5,"low":29.25,"volume":357626},{"time":1741834800000,"value":30.65,"open":30,"high":31,"low":30,"volume":363120},{"time":1741921200000,"value":32.2,"open":30.95,"high":32.5,"low":30.75,"volume":307810},{"time":1742180400000,"value":32.95,"open":32.2,"high":33.45,"low":31.5,"volume":420500},{"time":1742266800000,"value":32.5,"open":32.6,"high":33.65,"low":31.7,"volume":149404},{"time":1742353200000,"value":33.15,"open":32.8,"high":33.3,"low":32.8,"volume":221419},{"time":1742439600000,"value":32.75,"open":33.4,"high":33.75,"low":32.4,"volume":355674},{"time":1742526000000,"value":32.5,"open":32.9,"high":32.9,"low":32.1,"volume":58552},{"time":1742871600000,"value":33.05,"open":32.75,"high":33.65,"low":32.5,"volume":354327},{"time":1742958000000,"value":32.15,"open":31.7,"high":33.5,"low":31.7,"volume":168822},{"time":1743044400000,"value":31.75,"open":32.95,"high":33.6,"low":31.7,"volume":220090},{"time":1743130800000,"value":30.35,"open":31.8,"high":31.8,"low":30.25,"volume":193647},{"time":1743390000000,"value":29.55,"open":30.15,"high":30.15,"low":28.55,"volume":324848},{"time":1743476400000,"value":29.65,"open":29.9,"high":30.05,"low":29.15,"volume":262593},{"time":1743649200000,"value":29.35,"open":29,"high":30.75,"low":28.55,"volume":651697},{"time":1743735600000,"value":27.65,"open":29.4,"high":29.4,"low":27,"volume":228624},{"time":1743994800000,"value":26.55,"open":27,"high":27.2,"low":26,"volume":328346},{"time":1744081200000,"value":25.4,"open":26.8,"high":27.9,"low":25.3,"volume":398715},{"time":1744167600000,"value":26.95,"open":25,"high":27.5,"low":23.2,"volume":307462},{"time":1744254000000,"value":25.8,"open":26.9,"high":26.9,"low":25.1,"volume":460564},{"time":1744340400000,"value":26.95,"open":26.85,"high":27.25,"low":26.2,"volume":375273},{"time":1744599600000,"value":27.6,"open":28.8,"high":29.2,"low":27.5,"volume":120573},{"time":1744686000000,"value":27.3,"open":27.5,"high":27.5,"low":26.05,"volume":74086},{"time":1744772400000,"value":26.4,"open":27.5,"high":27.7,"low":25.95,"volume":78027},{"time":1745204400000,"value":24.7,"open":26.75,"high":26.75,"low":24.3,"volume":79901},{"time":1745290800000,"value":24.1,"open":25.6,"high":25.6,"low":23.85,"volume":316110},{"time":1745377200000,"value":25.2,"open":24.35,"high":25.45,"low":24.3,"volume":334821},{"time":1745463600000,"value":25.55,"open":25.4,"high":26.2,"low":24.6,"volume":143157},{"time":1745550000000,"value":24.95,"open":25.1,"high":25.35,"low":24.25,"volume":368384},{"time":1745809200000,"value":24.85,"open":24.85,"high":25.65,"low":24.5,"volume":230539},{"time":1745895600000,"value":25.5,"open":24.35,"high":25.6,"low":24.35,"volume":88557},{"time":1745982000000,"value":25.7,"open":25.5,"high":26.25,"low":25.5,"volume":224721},{"time":1746414000000,"value":25,"open":25.1,"high":25.7,"low":24.6,"volume":124969},{"time":1746500400000,"value":26.65,"open":25,"high":28.9,"low":24.2,"volume":288570},{"time":1746586800000,"value":25.95,"open":26.9,"high":28.2,"low":25.6,"volume":218415},{"time":1746673200000,"value":25.85,"open":25.9,"high":26.6,"low":25.5,"volume":255305},{"time":1746759600000,"value":27.8,"open":25,"high":28.35,"low":24.6,"volume":486817},{"time":1747018800000,"value":29.25,"open":27.55,"high":30.25,"low":27.5,"volume":560845},{"time":1747105200000,"value":29.55,"open":29.75,"high":30.5,"low":28.4,"volume":328570},{"time":1747191600000,"value":29.55,"open":29.1,"high":30,"low":28.55,"volume":240542},{"time":1747278000000,"value":28.95,"open":28.9,"high":29.95,"low":28,"volume":112676},{"time":1747364400000,"value":28.5,"open":29.45,"high":29.8,"low":28,"volume":224097},{"time":1747623600000,"value":28.6,"open":29,"high":29,"low":28.15,"volume":303484},{"time":1747710000000,"value":28.15,"open":28.05,"high":28.65,"low":26.85,"volume":528122},{"time":1747796400000,"value":27.85,"open":28.9,"high":28.9,"low":27.6,"volume":139940},{"time":1747882800000,"value":26.95,"open":27.65,"high":28,"low":26.15,"volume":519006},{"time":1747969200000,"value":26.95,"open":26.5,"high":26.95,"low":26.1,"volume":34604},{"time":1748228400000,"value":27.25,"open":26.95,"high":27.75,"low":26.6,"volume":267358},{"time":1748314800000,"value":26.75,"open":26.45,"high":27,"low":26.45,"volume":557759},{"time":1748401200000,"value":25.85,"open":26.65,"high":27,"low":25.65,"volume":322172},{"time":1748487600000,"value":25.65,"open":26.45,"high":26.5,"low":25.4,"volume":131263},{"time":1748574000000,"value":25.75,"open":26.05,"high":27.2,"low":25.5,"volume":162576},{"time":1748833200000,"value":25.25,"open":25.75,"high":26.3,"low":24.25,"volume":718979},{"time":1748919600000,"value":25.45,"open":25,"high":25.75,"low":25,"volume":366057},{"time":1749006000000,"value":26.25,"open":25.5,"high":28.7,"low":25.5,"volume":455147},{"time":1749092400000,"value":27.95,"open":27,"high":28.4,"low":26.15,"volume":896382},{"time":1749178800000,"value":30.45,"open":28,"high":31.75,"low":27.9,"volume":1247328},{"time":1749438000000,"value":30.8,"open":30.8,"high":32.1,"low":30,"volume":1766212},{"time":1749524400000,"value":29.5,"open":30.8,"high":31.7,"low":29.05,"volume":999208},{"time":1749697200000,"value":27.3,"open":27.8,"high":28.65,"low":26.6,"volume":529533},{"time":1749783600000,"value":28.15,"open":27.85,"high":28.4,"low":26.5,"volume":1543342},{"time":1750129200000,"value":27.45,"open":28.75,"high":29,"low":26.25,"volume":221090},{"time":1750215600000,"value":26.7,"open":27.9,"high":28.3,"low":26.5,"volume":254733},{"time":1750302000000,"value":26.35,"open":26.35,"high":26.95,"low":25.9,"volume":175579},{"time":1750647600000,"value":24.8,"open":25.7,"high":25.95,"low":24.5,"volume":362631},{"time":1750734000000,"value":25.45,"open":25.5,"high":26.9,"low":24.6,"volume":782051},{"time":1750820400000,"value":25.75,"open":25.95,"high":26.25,"low":24.95,"volume":157628},{"time":1750906800000,"value":25.65,"open":26.5,"high":26.55,"low":25.3,"volume":88528},{"time":1750993200000,"value":26.2,"open":25.85,"high":26.45,"low":25.7,"volume":68475},{"time":1751252400000,"value":25.5,"open":25.85,"high":27,"low":23.7,"volume":423564},{"time":1751338800000,"value":26.15,"open":26.5,"high":26.8,"low":25.55,"volume":218384},{"time":1751425200000,"value":26.45,"open":27,"high":27.2,"low":26.25,"volume":137621},{"time":1751511600000,"value":26.45,"open":25.15,"high":26.85,"low":25.1,"volume":90634},{"time":1751598000000,"value":26.6,"open":25.55,"high":27.2,"low":25.25,"volume":293872},{"time":1751857200000,"value":25.7,"open":26.9,"high":27,"low":25.6,"volume":118336},{"time":1751943600000,"value":27.25,"open":26.75,"high":28.4,"low":26.15,"volume":424895},{"time":1752202800000,"value":26.4,"open":25.5,"high":27.8,"low":25.45,"volume":118015},{"time":1752462000000,"value":27.6,"open":26.75,"high":28,"low":26.3,"volume":204973},{"time":1752548400000,"value":29.1,"open":26.25,"high":29.35,"low":26.25,"volume":216922},{"time":1752634800000,"value":28.4,"open":29.3,"high":29.4,"low":28.3,"volume":115238},{"time":1752721200000,"value":28.3,"open":28.8,"high":29.05,"low":28,"volume":154034},{"time":1752807600000,"value":28.4,"open":28.45,"high":29.05,"low":28.35,"volume":171790},{"time":1753066800000,"value":27.5,"open":28,"high":29,"low":27.5,"volume":112859},{"time":1753153200000,"value":27.9,"open":27.45,"high":28.1,"low":27.1,"volume":311155},{"time":1753239600000,"value":28.5,"open":28.4,"high":28.5,"low":27,"volume":72304},{"time":1753326000000,"value":27.15,"open":27.5,"high":27.5,"low":26.55,"volume":969466},{"time":1753412400000,"value":27.45,"open":27.15,"high":27.65,"low":26.9,"volume":321156},{"time":1753671600000,"value":27.9,"open":27.55,"high":28.1,"low":26.2,"volume":256480},{"time":1753758000000,"value":27.7,"open":27.2,"high":28.35,"low":26.85,"volume":195835},{"time":1753844400000,"value":27,"open":27.4,"high":27.9,"low":26.9,"volume":131224},{"time":1753930800000,"value":27.05,"open":26.55,"high":27.5,"low":26.55,"volume":91566},{"time":1754017200000,"value":26.45,"open":26.55,"high":26.8,"low":26.05,"volume":111199},{"time":1754276400000,"value":26.05,"open":26.15,"high":26.75,"low":25.65,"volume":177367},{"time":1754362800000,"value":26.55,"open":26.5,"high":26.6,"low":26.05,"volume":187198},{"time":1754449200000,"value":27.05,"open":25.7,"high":27.5,"low":25.7,"volume":309848},{"time":1754535600000,"value":26.7,"open":27.45,"high":27.9,"low":26.4,"volume":283457},{"time":1754622000000,"value":25.95,"open":27.2,"high":27.25,"low":25.75,"volume":497424},{"time":1754881200000,"value":25.85,"open":26.2,"high":26.5,"low":25.65,"volume":327237},{"time":1754967600000,"value":25.55,"open":25.5,"high":25.8,"low":25.1,"volume":473228},{"time":1755054000000,"value":25.05,"open":25.9,"high":25.9,"low":24.6,"volume":387999},{"time":1755140400000,"value":23.95,"open":25,"high":25.2,"low":23.7,"volume":657611},{"time":1755486000000,"value":24,"open":24.35,"high":24.5,"low":23.6,"volume":423672},{"time":1755572400000,"value":23.8,"open":24.35,"high":24.55,"low":23.35,"volume":527516},{"time":1755658800000,"value":23.8,"open":24.35,"high":24.35,"low":23.5,"volume":179418},{"time":1755745200000,"value":23.7,"open":24.2,"high":24.3,"low":23.55,"volume":152938},{"time":1755831600000,"value":23.7,"open":24.35,"high":24.35,"low":23.55,"volume":130311},{"time":1756090800000,"value":22.15,"open":23.6,"high":24.85,"low":22,"volume":818666},{"time":1756177200000,"value":22.3,"open":22.15,"high":22.95,"low":22,"volume":317812},{"time":1756263600000,"value":21.8,"open":22,"high":22.4,"low":21.65,"volume":165012},{"time":1756350000000,"value":21.9,"open":21.8,"high":22.45,"low":21.8,"volume":96870},{"time":1756436400000,"value":22,"open":22.1,"high":22.85,"low":20.8,"volume":221651},{"time":1756695600000,"value":20.9,"open":21.35,"high":22.3,"low":20.7,"volume":380927},{"time":1756782000000,"value":20.65,"open":21.1,"high":21.75,"low":20,"volume":196202},{"time":1756868400000,"value":20.9,"open":21.05,"high":21.6,"low":20.15,"volume":110409},{"time":1756954800000,"value":21.5,"open":21.9,"high":21.9,"low":20.65,"volume":148464},{"time":1757041200000,"value":21.2,"open":22,"high":22.4,"low":20.25,"volume":228557},{"time":1757300400000,"value":20.3,"open":19.25,"high":20.4,"low":19.2,"volume":186743},{"time":1757386800000,"value":20.55,"open":19.85,"high":21,"low":19.8,"volume":113107},{"time":1757473200000,"value":21.25,"open":20.15,"high":21.35,"low":20.15,"volume":219492},{"time":1757559600000,"value":21.15,"open":21.95,"high":21.95,"low":21.05,"volume":108907},{"time":1757646000000,"value":19.95,"open":21,"high":21,"low":19.5,"volume":214539},{"time":1757905200000,"value":20.05,"open":19.8,"high":20.7,"low":19.7,"volume":106895},{"time":1757991600000,"value":20.15,"open":20.45,"high":20.45,"low":20.1,"volume":56371},{"time":1758078000000,"value":20.3,"open":20.65,"high":20.65,"low":19.7,"volume":117252},{"time":1758164400000,"value":18,"open":19.5,"high":19.9,"low":17.5,"volume":408330},{"time":1758250800000,"value":16.95,"open":18.1,"high":18.1,"low":16.7,"volume":443793},{"time":1758510000000,"value":17.9,"open":17.5,"high":18,"low":17.35,"volume":420465},{"time":1758596400000,"value":18.3,"open":18.5,"high":18.75,"low":17.6,"volume":214587},{"time":1758682800000,"value":18.55,"open":18,"high":18.95,"low":17.4,"volume":1282489},{"time":1758769200000,"value":18.4,"open":18.5,"high":18.75,"low":18.2,"volume":342214},{"time":1758855600000,"value":18.3,"open":18.85,"high":19.3,"low":18.05,"volume":141840},{"time":1759114800000,"value":17.55,"open":18.2,"high":19.7,"low":17.45,"volume":702649},{"time":1759201200000,"value":17.6,"open":17.1,"high":17.9,"low":17.1,"volume":298076},{"time":1759287600000,"value":17.95,"open":18,"high":19.7,"low":17.85,"volume":499323},{"time":1759374000000,"value":18.1,"open":17.95,"high":18.3,"low":17.75,"volume":107282},{"time":1759460400000,"value":19,"open":18.05,"high":19.6,"low":17.85,"volume":221577},{"time":1759719600000,"value":19,"open":19,"high":20,"low":18.35,"volume":481544},{"time":1759806000000,"value":18.45,"open":18.75,"high":19,"low":18.4,"volume":111869},{"time":1759892400000,"value":18.35,"open":18.15,"high":18.45,"low":18.15,"volume":164983},{"time":1759978800000,"value":19.25,"open":18,"high":19.85,"low":18,"volume":227131},{"time":1760324400000,"value":19.35,"open":19,"high":19.45,"low":18.45,"volume":740408},{"time":1760410800000,"value":18.7,"open":19,"high":19.3,"low":18.4,"volume":264431},{"time":1760497200000,"value":18.8,"open":18.05,"high":19.45,"low":18,"volume":164310},{"time":1760583600000,"value":18.8,"open":19.5,"high":19.65,"low":18.2,"volume":212215},{"time":1760670000000,"value":18.95,"open":18.35,"high":19.15,"low":18.35,"volume":81629},{"time":1760929200000,"value":18.65,"open":19.85,"high":19.85,"low":18.2,"volume":345156},{"time":1761015600000,"value":18.65,"open":18.3,"high":19.1,"low":18.2,"volume":518793},{"time":1761102000000,"value":18.5,"open":18.65,"high":18.7,"low":18.35,"volume":146819},{"time":1761188400000,"value":18.75,"open":19,"high":19.2,"low":18.35,"volume":270965},{"time":1761274800000,"value":19,"open":19.1,"high":19.1,"low":18.3,"volume":631637},{"time":1761534000000,"value":20.65,"open":20.05,"high":22.75,"low":20.05,"volume":909206},{"time":1761620400000,"value":21.95,"open":20.5,"high":22.5,"low":20.5,"volume":1492663},{"time":1761706800000,"value":24.8,"open":22.7,"high":25.5,"low":21.85,"volume":2325130},{"time":1761793200000,"value":24,"open":25.5,"high":26.1,"low":22.1,"volume":963376},{"time":1761879600000,"value":25.5,"open":23.25,"high":26.5,"low":23.25,"volume":1892676},{"time":1762138800000,"value":28.4,"open":24.4,"high":29,"low":24.3,"volume":2425722},{"time":1762225200000,"value":28,"open":28.4,"high":30.2,"low":27.6,"volume":925826},{"time":1762311600000,"value":27.7,"open":27.5,"high":28.4,"low":26.8,"volume":929611},{"time":1762398000000,"value":27.4,"open":28.5,"high":29.5,"low":27.1,"volume":4876910},{"time":1762484400000,"value":26.2,"open":28.6,"high":28.6,"low":25.1,"volume":700767},{"time":1762743600000,"value":27.3,"open":26.9,"high":28.6,"low":26.2,"volume":476272},{"time":1762830000000,"value":27.9,"open":27.9,"high":28.4,"low":26.9,"volume":461010},{"time":1762916400000,"value":28.4,"open":27,"high":29,"low":26.6,"volume":551448},{"time":1763002800000,"value":27.2,"open":28,"high":29.9,"low":26.1,"volume":1054047},{"time":1763089200000,"value":27.8,"open":27.7,"high":28.5,"low":26.9,"volume":1767001},{"time":1763348400000,"value":29,"open":28.6,"high":29.3,"low":28,"volume":1725998},{"time":1763434800000,"value":29.3,"open":29.8,"high":30.5,"low":27,"volume":2821688},{"time":1763521200000,"value":28.1,"open":29.5,"high":29.5,"low":27.7,"volume":412897},{"time":1763607600000,"value":27.6,"open":28.6,"high":29.1,"low":27.4,"volume":403825},{"time":1763694000000,"value":26.4,"open":27,"high":27,"low":25.7,"volume":95177},{"time":1764039600000,"value":26.9,"open":26.7,"high":27.4,"low":26,"volume":234087},{"time":1764126000000,"value":28.4,"open":27.4,"high":29,"low":26.3,"volume":809044},{"time":1764212400000,"value":28.4,"open":28.7,"high":28.7,"low":28,"volume":348410},{"time":1764298800000,"value":28.3,"open":28.2,"high":28.8,"low":28.2,"volume":260461},{"time":1764558000000,"value":27.9,"open":28.6,"high":28.7,"low":27.5,"volume":437237},{"time":1764644400000,"value":27.6,"open":28.4,"high":28.4,"low":27.2,"volume":409003},{"time":1764730800000,"value":27.8,"open":27.3,"high":28.4,"low":27.3,"volume":518416},{"time":1764817200000,"value":27.5,"open":28.4,"high":28.4,"low":27.4,"volume":413831},{"time":1764903600000,"value":27.1,"open":26.9,"high":28.1,"low":26.9,"volume":391613},{"time":1765249200000,"value":26.2,"open":27,"high":27.6,"low":26,"volume":352808},{"time":1765335600000,"value":25.5,"open":26.2,"high":26.5,"low":25.1,"volume":656636},{"time":1765422000000,"value":24.6,"open":25.1,"high":25.4,"low":24.5,"volume":154425},{"time":1765508400000,"value":23.65,"open":24,"high":24.5,"low":23.2,"volume":499722},{"time":1765767600000,"value":23.05,"open":23.55,"high":23.85,"low":22.95,"volume":377967},{"time":1765854000000,"value":23.3,"open":23.25,"high":23.5,"low":22.9,"volume":150713},{"time":1765940400000,"value":23.45,"open":23.75,"high":23.75,"low":22.95,"volume":251961},{"time":1766026800000,"value":23.9,"open":22.95,"high":24.1,"low":22.9,"volume":2073935},{"time":1766113200000,"value":25.6,"open":24.35,"high":26.8,"low":24.35,"volume":961588},{"time":1766372400000,"value":24.6,"open":26,"high":26.8,"low":24,"volume":905050},{"time":1766458800000,"value":24,"open":24,"high":26,"low":23.6,"volume":493862},{"time":1766545200000,"value":24.75,"open":24.55,"high":25,"low":23.7,"volume":124436},{"time":1766718000000,"value":24.05,"open":24,"high":24.8,"low":23.7,"volume":377335},{"time":1766977200000,"value":24.2,"open":23.95,"high":24.85,"low":23.95,"volume":613787},{"time":1767063600000,"value":23.55,"open":24,"high":24,"low":23.15,"volume":292392},{"time":1767322800000,"value":23.9,"open":23.55,"high":24.65,"low":23.55,"volume":405979},{"time":1767582000000,"value":24.25,"open":24.5,"high":24.5,"low":23.3,"volume":283289},{"time":1767668400000,"value":24.55,"open":24.15,"high":24.7,"low":23.6,"volume":430718},{"time":1767754800000,"value":23.45,"open":24.65,"high":24.7,"low":22.9,"volume":539285},{"time":1767841200000,"value":24,"open":23.8,"high":25,"low":22.5,"volume":916179},{"time":1767927600000,"value":23.75,"open":23.75,"high":24.6,"low":23.4,"volume":379988},{"time":1768186800000,"value":24.2,"open":23.85,"high":24.8,"low":23.1,"volume":520659},{"time":1768273200000,"value":23.8,"open":24.8,"high":24.8,"low":23.6,"volume":209427},{"time":1768359600000,"value":23.3,"open":23.4,"high":23.75,"low":22.45,"volume":410053},{"time":1768446000000,"value":22.8,"open":23.4,"high":23.4,"low":21.5,"volume":857747},{"time":1768532400000,"value":22.5,"open":22.7,"high":23,"low":22.4,"volume":351143},{"time":1768791600000,"value":22.95,"open":22.95,"high":23.45,"low":22.65,"volume":301179},{"time":1768878000000,"value":23.05,"open":22.45,"high":23.2,"low":22.1,"volume":357457},{"time":1768964400000,"value":23.8,"open":23.2,"high":26,"low":22.9,"volume":916439},{"time":1769050800000,"value":23.55,"open":23.5,"high":24.2,"low":23.5,"volume":487100},{"time":1769137200000,"value":23.65,"open":23.5,"high":24.1,"low":23.45,"volume":242406},{"time":1769396400000,"value":24,"open":24,"high":24.9,"low":23.6,"volume":316266},{"time":1769482800000,"value":24.05,"open":24.7,"high":24.7,"low":23.85,"volume":205074},{"time":1769569200000,"value":23.7,"open":24.05,"high":24.4,"low":23.65,"volume":489502},{"time":1769655600000,"value":22.95,"open":23.8,"high":23.85,"low":22.7,"volume":267863},{"time":1769742000000,"value":22.8,"open":22.5,"high":23.05,"low":22.5,"volume":261165},{"time":1770001200000,"value":22.8,"open":22.95,"high":23.35,"low":22.4,"volume":277560},{"time":1770087600000,"value":22.5,"open":22.65,"high":24.15,"low":22,"volume":1146730},{"time":1770174000000,"value":21.55,"open":23,"high":23,"low":21.35,"volume":356129},{"time":1770260400000,"value":20.75,"open":22.1,"high":22.1,"low":20.6,"volume":464725},{"time":1770346800000,"value":21.3,"open":21.25,"high":22.5,"low":20.9,"volume":420428},{"time":1770606000000,"value":21.4,"open":21.25,"high":21.55,"low":20.5,"volume":473250},{"time":1770692400000,"value":21.55,"open":22,"high":22,"low":21.05,"volume":165231},{"time":1770778800000,"value":21,"open":21.8,"high":22,"low":20.95,"volume":189273},{"time":1770865200000,"value":20.45,"open":21.65,"high":21.65,"low":20.1,"volume":232641},{"time":1770951600000,"value":20.15,"open":20.15,"high":21.2,"low":20.15,"volume":316523},{"time":1771383600000,"value":19.85,"open":20.95,"high":21.3,"low":19.7,"volume":295927},{"time":1771470000000,"value":19.7,"open":20.1,"high":20.4,"low":19.7,"volume":229273},{"time":1771556400000,"value":19.3,"open":19.7,"high":19.85,"low":19,"volume":473746},{"time":1771815600000,"value":18.9,"open":18.95,"high":19.25,"low":18.6,"volume":257876},{"time":1771902000000,"value":18.65,"open":18.6,"high":19,"low":18.15,"volume":796969},{"time":1771988400000,"value":18.4,"open":18.55,"high":18.65,"low":18.35,"volume":145678},{"time":1772074800000,"value":18.35,"open":18.05,"high":18.55,"low":18.05,"volume":232012},{"time":1772161200000,"value":18.7,"open":18.9,"high":19.15,"low":18.25,"volume":287427},{"time":1772420400000,"value":18.15,"open":18.4,"high":18.9,"low":17.75,"volume":272728},{"time":1772506800000,"value":17.5,"open":17.8,"high":17.8,"low":17,"volume":1209295},{"time":1772593200000,"value":17.75,"open":16.95,"high":18.2,"low":16.95,"volume":207604},{"time":1772679600000,"value":17.95,"open":18.3,"high":18.3,"low":17,"volume":202457},{"time":1772766000000,"value":18.8,"open":17.7,"high":18.85,"low":17.15,"volume":515418},{"time":1773025200000,"value":18.25,"open":18.5,"high":19.3,"low":18,"volume":626957},{"time":1773111600000,"value":18.15,"open":18.05,"high":19.2,"low":17.8,"volume":5046120},{"time":1773198000000,"value":18.3,"open":18.45,"high":18.9,"low":17.85,"volume":2428935},{"time":1773284400000,"value":17.85,"open":18.3,"high":18.3,"low":17.55,"volume":886848},{"time":1773370800000,"value":17.4,"open":18.25,"high":18.25,"low":17.2,"volume":243484},{"time":1773630000000,"value":17.55,"open":17.2,"high":17.9,"low":17.2,"volume":209583},{"time":1773716400000,"value":16.85,"open":17.25,"high":17.85,"low":16.5,"volume":479180},{"time":1773802800000,"value":17.25,"open":17.6,"high":17.6,"low":16.5,"volume":161660},{"time":1773889200000,"value":17.5,"open":17.5,"high":17.55,"low":17.15,"volume":144982},{"time":1773975600000,"value":17.25,"open":17.65,"high":17.75,"low":17.25,"volume":155916},{"time":1774234800000,"value":17.5,"open":17,"high":17.55,"low":17,"volume":32840},{"time":1774407600000,"value":17.2,"open":17.65,"high":17.65,"low":17.2,"volume":180457},{"time":1774494000000,"value":16.85,"open":17.05,"high":17.25,"low":16.6,"volume":137928},{"time":1774580400000,"value":17.3,"open":16.9,"high":17.45,"low":16.65,"volume":193859},{"time":1774839600000,"value":17.35,"open":17.55,"high":17.65,"low":16.9,"volume":433011},{"time":1774926000000,"value":18.55,"open":17.6,"high":18.75,"low":17,"volume":596943},{"time":1775012400000,"value":18.9,"open":19.3,"high":19.3,"low":18.6,"volume":990748},{"time":1775444400000,"value":18.5,"open":18.8,"high":18.85,"low":18.2,"volume":126918},{"time":1775530800000,"value":18.6,"open":18.4,"high":18.9,"low":18.1,"volume":306572},{"time":1775617200000,"value":18.7,"open":18.35,"high":19.1,"low":18.25,"volume":154842},{"time":1775703600000,"value":18.45,"open":19,"high":19,"low":18.1,"volume":292695},{"time":1775790000000,"value":18,"open":18,"high":18.6,"low":17.9,"volume":244738},{"time":1776049200000,"value":18.1,"open":18.05,"high":18.1,"low":17.8,"volume":93573},{"time":1776135600000,"value":18.15,"open":18.1,"high":18.5,"low":17.4,"volume":396879},{"time":1776222000000,"value":17.8,"open":18.1,"high":18.3,"low":17.55,"volume":406655},{"time":1776308400000,"value":17.75,"open":17.65,"high":18.1,"low":17.3,"volume":249503},{"time":1776394800000,"value":17.7,"open":17.5,"high":18.05,"low":17.45,"volume":114481},{"time":1776654000000,"value":17.6,"open":17.85,"high":18.1,"low":17.2,"volume":243081},{"time":1776740400000,"value":18.25,"open":17.7,"high":19,"low":17.7,"volume":921168},{"time":1776826800000,"value":18.45,"open":18.3,"high":18.85,"low":18.3,"volume":338853},{"time":1776913200000,"value":17.8,"open":18.75,"high":18.8,"low":17.7,"volume":299631},{"time":1776999600000,"value":17.75,"open":17.85,"high":18.15,"low":17.45,"volume":207594},{"time":1777258800000,"value":18.15,"open":18,"high":18.85,"low":18,"volume":384957},{"time":1777345200000,"value":18.4,"open":18.15,"high":18.7,"low":17.85,"volume":127589},{"time":1777431600000,"value":18,"open":17.9,"high":18.45,"low":17.9,"volume":120059},{"time":1777518000000,"value":18.1,"open":18.25,"high":18.25,"low":17.95,"volume":90895},{"time":1777863600000,"value":17.95,"open":17.7,"high":18.7,"low":17.2,"volume":192723},{"time":1777950000000,"value":17.7,"open":17.7,"high":18.25,"low":17.2,"volume":100815},{"time":1778036400000,"value":18,"open":17.5,"high":18.6,"low":17.4,"volume":445716},{"time":1778122800000,"value":17.65,"open":18.35,"high":18.35,"low":17.5,"volume":203848},{"time":1778209200000,"value":17.35,"open":17.5,"high":18.15,"low":17.3,"volume":322107},{"time":1778468400000,"value":17.05,"open":17.25,"high":17.6,"low":16.9,"volume":513945},{"time":1778554800000,"value":17.4,"open":17.05,"high":17.75,"low":17.05,"volume":992262},{"time":1778641200000,"value":17.5,"open":17.05,"high":17.5,"low":17,"volume":73450},{"time":1778727600000,"value":17.1,"open":17.3,"high":18.2,"low":16.9,"volume":325729},{"time":1778814000000,"value":16.5,"open":16.95,"high":17.6,"low":16.4,"volume":231768},{"time":1779073200000,"value":16.8,"open":16.5,"high":17.7,"low":16,"volume":223968},{"time":1779159600000,"value":16.3,"open":16.4,"high":16.65,"low":15.9,"volume":470444},{"time":1779246000000,"value":15.8,"open":16,"high":16.25,"low":15.7,"volume":724738},{"time":1779332400000,"value":15.7,"open":15.5,"high":15.7,"low":15.3,"volume":465541},{"time":1779418800000,"value":15.6,"open":15.75,"high":15.95,"low":15,"volume":308966},{"time":1779764400000,"value":15.9,"open":15.9,"high":16.15,"low":15.55,"volume":447905},{"time":1779850800000,"value":16.9,"open":16,"high":17,"low":16,"volume":455423},{"time":1779937200000,"value":16.6,"open":16.6,"high":16.95,"low":16.05,"volume":192424},{"time":1780023600000,"value":17.2,"open":17.2,"high":17.7,"low":16.75,"volume":463138},{"time":1780282800000,"value":17.55,"open":17.2,"high":18,"low":16.85,"volume":893424},{"time":1780369200000,"value":17.4,"open":17.6,"high":17.7,"low":17.1,"volume":145562},{"time":1780455600000,"value":17.2,"open":17.4,"high":17.6,"low":16.6,"volume":459894},{"time":1780542000000,"value":17.2,"open":17.15,"high":17.25,"low":16.9,"volume":276919},{"time":1780628400000,"value":16.6,"open":16.9,"high":16.95,"low":16.25,"volume":76973},{"time":1780887600000,"value":16.3,"open":16.5,"high":16.5,"low":16.15,"volume":435063},{"time":1780974000000,"value":16.35,"open":16.15,"high":16.55,"low":16.15,"volume":205393},{"time":1781060400000,"value":16.4,"open":16.4,"high":16.7,"low":16,"volume":132984},{"time":1781146800000,"value":16.55,"open":16.7,"high":17.2,"low":16.5,"volume":122936},{"time":1781233200000,"value":16.6,"open":17.1,"high":17.1,"low":16.3,"volume":133204},{"time":1781578800000,"value":16.9,"open":16.4,"high":17.5,"low":16.35,"volume":222009},{"time":1781665200000,"value":16.5,"open":17,"high":17.25,"low":16.1,"volume":689647},{"time":1781751600000,"value":16.6,"open":16.4,"high":16.75,"low":16.2,"volume":262201},{"time":1781838000000,"value":16.3,"open":16.6,"high":16.6,"low":16.2,"volume":151279},{"time":1782097200000,"value":16.8,"open":16.5,"high":16.9,"low":16.05,"volume":63851},{"time":1782183600000,"value":16.4,"open":16.55,"high":16.6,"low":16.2,"volume":421234},{"time":1782270000000,"value":16.05,"open":16.6,"high":16.9,"low":16.05,"volume":282467},{"time":1782356400000,"value":16.35,"open":16,"high":16.75,"low":16,"volume":103111},{"time":1782442800000,"value":16.55,"open":16.35,"high":16.55,"low":16.25,"volume":16487},{"time":1782702000000,"value":16.6,"open":17,"high":17,"low":16.45,"volume":69946},{"time":1782788400000,"value":16.3,"open":16.6,"high":16.75,"low":16.1,"volume":653247},{"time":1782874800000,"value":16.5,"open":16.45,"high":16.65,"low":16.4,"volume":36909},{"time":1782961200000,"value":16.35,"open":16.6,"high":16.65,"low":16.35,"volume":53294},{"time":1783047600000,"value":16.3,"open":16.15,"high":16.9,"low":16.1,"volume":578158},{"time":1783306800000,"value":16.3,"open":15.95,"high":16.6,"low":15.95,"volume":150854},{"time":1783393200000,"value":16.25,"open":16.25,"high":16.45,"low":16.2,"volume":275084},{"time":1783479600000,"value":16.45,"open":16.05,"high":16.65,"low":16.05,"volume":142963},{"time":1783652400000,"value":16.35,"open":16.3,"high":16.35,"low":16.3,"volume":2839},{"time":1783911600000,"value":16.5,"open":16.95,"high":16.95,"low":16.2,"volume":353973},{"time":1783998000000,"value":16.6,"open":16.35,"high":16.75,"low":16.35,"volume":173162},{"time":1784084400000,"value":16.5,"open":16.8,"high":16.8,"low":16.5,"volume":73259},{"time":1784170800000,"value":16.75,"open":16.4,"high":16.95,"low":16.4,"volume":162696},{"time":1784257200000,"value":16.7,"open":16.85,"high":16.85,"low":16.5,"volume":75919},{"time":1784516400000,"value":16.8,"open":16.85,"high":16.85,"low":16.2,"volume":86136},{"time":1784602800000,"value":16.75,"open":16.5,"high":16.8,"low":16.4,"volume":89779},{"time":1784689200000,"value":16.8,"open":16.85,"high":16.85,"low":16.4,"volume":148286},{"time":1784775600000,"value":16.35,"open":16.5,"high":16.55,"low":16.3,"volume":117608},{"time":1784862000000,"value":16.45,"open":16.45,"high":16.5,"low":16.25,"volume":328044},{"time":1785121200000,"value":16.4,"open":16.2,"high":16.6,"low":16.2,"volume":719043},{"time":1785207600000,"value":16.25,"open":16,"high":16.6,"low":15.7,"volume":163881},{"time":1785294000000,"value":16.35,"open":16.45,"high":16.95,"low":16.3,"volume":119433},{"time":1785380400000,"value":16.6,"open":16.7,"high":16.9,"low":16.5,"volume":141583},{"time":1785466800000,"value":16.45,"open":16.8,"high":16.8,"low":16.4,"volume":62420},{"time":1785726000000,"value":16.25,"open":16.25,"high":16.45,"low":15.9,"volume":155597},{"time":1785812400000,"value":16.15,"open":15.95,"high":16.6,"low":15.95,"volume":80695},{"time":1785898800000,"value":16.4,"open":16.6,"high":16.6,"low":16.05,"volume":7446},{"time":1785985200000,"value":16.4,"open":16.5,"high":16.6,"low":16.1,"volume":65931},{"time":1786071600000,"value":16.3,"open":15.9,"high":17,"low":15.6,"volume":104626},{"time":1786330800000,"value":16.05,"open":16,"high":16.5,"low":16,"volume":53645},{"time":1786417200000,"value":16.05,"open":16.5,"high":16.5,"low":16,"volume":53340},{"time":1786503600000,"value":15.95,"open":16.1,"high":16.35,"low":15.85,"volume":75243},{"time":1786590000000,"value":15.85,"open":15.95,"high":16.05,"low":15.3,"volume":542841},{"time":1786676400000,"value":15.85,"open":15.9,"high":16,"low":15.75,"volume":49867},{"time":1787022000000,"value":15.8,"open":15.8,"high":16.5,"low":15.7,"volume":73012},{"time":1787108400000,"value":15.5,"open":15.7,"high":15.7,"low":15.4,"volume":487408},{"time":1787194800000,"value":15.5,"open":15.55,"high":15.75,"low":15.3,"volume":403225},{"time":1787281200000,"value":15.4,"open":15.7,"high":15.7,"low":15.4,"volume":234630},{"time":1787540400000,"value":15.45,"open":15.35,"high":15.5,"low":15.25,"volume":453611},{"time":1787626800000,"value":15.6,"open":15.5,"high":15.7,"low":15.25,"volume":284300},{"time":1787713200000,"value":15.45,"open":15.8,"high":15.8,"low":15.15,"volume":235708},{"time":1787799600000,"value":15.45,"open":15.3,"high":16.05,"low":15.1,"volume":824363},{"time":1787886000000,"value":15.45,"open":15.3,"high":15.85,"low":15.2,"volume":256828},{"time":1788145200000,"value":15.5,"open":15.3,"high":15.65,"low":15,"volume":298672},{"time":1788231600000,"value":15.75,"open":15.7,"high":15.75,"low":15.35,"volume":166584},{"time":1788318000000,"value":16,"open":15.95,"high":18.7,"low":15.1,"volume":1735843},{"time":1788404400000,"value":17.3,"open":16.5,"high":19.5,"low":15.8,"volume":4751342},{"time":1788490800000,"value":18.1,"open":18,"high":18.7,"low":17.55,"volume":961086},{"time":1788750000000,"value":17.85,"open":18.7,"high":18.7,"low":17.3,"volume":391041},{"time":1788836400000,"value":17.9,"open":18.35,"high":18.55,"low":17.35,"volume":279115},{"time":1788922800000,"value":17.5,"open":18.3,"high":18.3,"low":17,"volume":553158},{"time":1789009200000,"value":16.75,"open":17.2,"high":17.75,"low":16.6,"volume":761978},{"time":1789095600000,"value":16.8,"open":16.5,"high":17.05,"low":16.5,"volume":760840},{"time":1789354800000,"value":17.05,"open":16.5,"high":17.35,"low":16.5,"volume":152297},{"time":1789441200000,"value":17,"open":17.45,"high":17.45,"low":17,"volume":258480},{"time":1789527600000,"value":17.2,"open":17.3,"high":17.3,"low":17,"volume":449310},{"time":1789614000000,"value":16.95,"open":17.05,"high":17.5,"low":16.65,"volume":626306},{"time":1789700400000,"value":17.25,"open":16.95,"high":17.85,"low":16.95,"volume":62889},{"time":1789959600000,"value":17.3,"open":17.4,"high":17.9,"low":16.9,"volume":60416},{"time":1790046000000,"value":16.8,"open":17.4,"high":17.45,"low":16.75,"volume":89455},{"time":1790132400000,"value":16.85,"open":16.95,"high":17.8,"low":16.8,"volume":109736},{"time":1790218800000,"value":16.7,"open":16.85,"high":17.35,"low":16.5,"volume":110040},{"time":1790305200000,"value":16.95,"open":16.7,"high":17.25,"low":16.7,"volume":369723},{"time":1790564400000,"value":16.1,"open":17.15,"high":17.15,"low":15.9,"volume":1062018},{"time":1790650800000,"value":16.3,"open":16.45,"high":16.5,"low":15.8,"volume":276262},{"time":1790737200000,"value":16.85,"open":16.8,"high":17,"low":16,"volume":442202},{"time":1790823600000,"value":16.6,"open":17.1,"high":17.1,"low":16.15,"volume":278884},{"time":1790910000000,"value":16.3,"open":16.7,"high":16.95,"low":15.6,"volume":1331145}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":16.95,"low":15.6,"open":16.7,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/LONG-daily.json","registryStatus":"latest"}