{"ticker":"METR","name":"MetroGas","sector":"Energía","description":"Distribuidora de gas natural con operaciones en Buenos Aires y comercialización a través de MetroEnergia.","domain":null,"logo":"/assets/logos/METR.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2287,"previousClose":2280,"change":0.3070175438596445,"changeAmount":7,"volume":144837,"volumeUnit":"shares","history":[{"time":1727751600000,"value":985.941,"open":967.683,"high":1004.199,"low":958.554,"volume":3612988,"native":{"c":"985.941","o":"967.683","h":"1004.199","l":"958.554","v":"3612988"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/METR-daily.json","sha256":"2e6fe509bc20e8723685280ac95ca72ad9dac6762c17fa0ab9abcdae43dfe691","position":0}},{"time":1727838000000,"value":981.377,"open":995.07,"high":995.07,"low":981.377,"volume":550649,"native":{"c":"981.377","o":"995.07","h":"995.07","l":"981.377","v":"550649"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/METR-daily.json","sha256":"4099de20c3a53ce65d0813510bcd97a76ba0e7f2e41f0f8138fc03a720998d32","position":0}},{"time":1727924400000,"value":985.941,"open":995.07,"high":995.07,"low":981.377,"volume":1550239},{"time":1728010800000,"value":1040.716,"open":981.377,"high":1045.28,"low":981.377,"volume":3448715},{"time":1728270000000,"value":1049.845,"open":1040.716,"high":1077.232,"low":1031.587,"volume":629838},{"time":1728356400000,"value":1054.409,"open":1058.974,"high":1072.668,"low":1045.28,"volume":701002},{"time":1728442800000,"value":1081.797,"open":1054.409,"high":1095.49,"low":1040.716,"volume":2391399},{"time":1728529200000,"value":1109.184,"open":1095.49,"high":1118.313,"low":1081.797,"volume":1622854},{"time":1728874800000,"value":1109.184,"open":1109.184,"high":1132.007,"low":1095.49,"volume":372850},{"time":1728961200000,"value":1090.926,"open":1104.619,"high":1104.619,"low":1081.797,"volume":2622596},{"time":1729047600000,"value":1040.716,"open":1090.926,"high":1104.619,"low":1027.022,"volume":1545519},{"time":1729134000000,"value":1063.538,"open":1054.409,"high":1081.797,"low":1031.587,"volume":1156318},{"time":1729220400000,"value":1068.103,"open":1063.538,"high":1081.797,"low":1049.845,"volume":286005},{"time":1729479600000,"value":1090.926,"open":1068.103,"high":1100.055,"low":1058.974,"volume":454005},{"time":1729566000000,"value":1104.619,"open":1104.619,"high":1113.748,"low":1086.361,"volume":753522},{"time":1729652400000,"value":1109.184,"open":1109.184,"high":1122.877,"low":1090.926,"volume":838032},{"time":1729738800000,"value":1136.571,"open":1132.007,"high":1141.136,"low":1109.184,"volume":1204305},{"time":1729825200000,"value":1141.136,"open":1145.7,"high":1168.523,"low":1136.571,"volume":1081261},{"time":1730084400000,"value":1186.781,"open":1141.136,"high":1205.039,"low":1141.136,"volume":1266193},{"time":1730170800000,"value":1278.072,"open":1200.475,"high":1291.766,"low":1195.91,"volume":4051464},{"time":1730257200000,"value":1264.378,"open":1319.153,"high":1351.105,"low":1255.249,"volume":2307736},{"time":1730343600000,"value":1323.717,"open":1273.507,"high":1346.54,"low":1236.991,"volume":1906575},{"time":1730430000000,"value":1360.234,"open":1341.976,"high":1392.186,"low":1337.411,"volume":1379306},{"time":1730689200000,"value":1415.008,"open":1369.363,"high":1428.702,"low":1360.234,"volume":1161934},{"time":1730775600000,"value":1492.605,"open":1446.96,"high":1583.896,"low":1373.927,"volume":3455694},{"time":1730862000000,"value":1465.218,"open":1542.815,"high":1597.59,"low":1442.395,"volume":2220110},{"time":1730948400000,"value":1547.38,"open":1478.912,"high":1574.767,"low":1424.137,"volume":2509256},{"time":1731034800000,"value":1506.299,"open":1588.461,"high":1606.719,"low":1451.525,"volume":1632102},{"time":1731294000000,"value":1561.074,"open":1510.864,"high":1570.203,"low":1465.218,"volume":1099617},{"time":1731466800000,"value":1647.8,"open":1615.848,"high":1679.752,"low":1602.154,"volume":1222745},{"time":1731553200000,"value":1675.187,"open":1661.494,"high":1720.833,"low":1661.494,"volume":1312946},{"time":1731639600000,"value":1693.445,"open":1679.752,"high":1711.703,"low":1611.284,"volume":2861365},{"time":1731985200000,"value":1761.913,"open":1766.478,"high":1798.43,"low":1739.091,"volume":1672041},{"time":1732071600000,"value":1839.511,"open":1789.301,"high":1853.204,"low":1729.962,"volume":2582568},{"time":1732158000000,"value":1871.462,"open":1871.462,"high":1894.285,"low":1816.688,"volume":4170327},{"time":1732244400000,"value":1976.447,"open":1894.285,"high":1981.012,"low":1844.075,"volume":1259665},{"time":1732503600000,"value":1999.27,"open":1976.447,"high":2090.561,"low":1935.366,"volume":2226421},{"time":1732590000000,"value":2017.528,"open":2031.221,"high":2049.48,"low":1949.06,"volume":1221375},{"time":1732676400000,"value":2008.399,"open":2017.528,"high":2035.786,"low":1976.447,"volume":1973264},{"time":1732762800000,"value":2022.092,"open":2022.092,"high":2035.786,"low":1999.27,"volume":558363},{"time":1732849200000,"value":2095.125,"open":2049.48,"high":2099.69,"low":2031.221,"volume":1205750},{"time":1733108400000,"value":2291.4,"open":2090.561,"high":2295.965,"low":2090.561,"volume":2029130},{"time":1733194800000,"value":2528.757,"open":2337.046,"high":2547.015,"low":2337.046,"volume":3329107},{"time":1733281200000,"value":2464.853,"open":2588.096,"high":2642.87,"low":2300.529,"volume":5144728},{"time":1733367600000,"value":2364.433,"open":2505.934,"high":2510.498,"low":2195.545,"volume":4877797},{"time":1733454000000,"value":2305.094,"open":2396.385,"high":2419.208,"low":2254.884,"volume":1687915},{"time":1733713200000,"value":2396.385,"open":2254.884,"high":2446.595,"low":2254.884,"volume":1143228},{"time":1733799600000,"value":2464.853,"open":2446.595,"high":2483.111,"low":2396.385,"volume":1453634},{"time":1733886000000,"value":2633.741,"open":2510.498,"high":2647.435,"low":2478.547,"volume":1534838},{"time":1733972400000,"value":2615.483,"open":2633.741,"high":2697.645,"low":2583.531,"volume":1270654},{"time":1734058800000,"value":2656.564,"open":2606.354,"high":2674.822,"low":2565.273,"volume":1471871},{"time":1734318000000,"value":2734.161,"open":2706.774,"high":2756.984,"low":2674.822,"volume":1416427},{"time":1734404400000,"value":2738.726,"open":2784.371,"high":2784.371,"low":2601.789,"volume":1581978},{"time":1734490800000,"value":2647.435,"open":2752.419,"high":2756.984,"low":2578.967,"volume":1340830},{"time":1734577200000,"value":2524.192,"open":2679.387,"high":2679.387,"low":2455.724,"volume":2067844},{"time":1734663600000,"value":2501.369,"open":2510.498,"high":2537.886,"low":2419.208,"volume":1285027},{"time":1734922800000,"value":2715.903,"open":2487.676,"high":2734.161,"low":2446.595,"volume":1381114},{"time":1735009200000,"value":2784.371,"open":2715.903,"high":2811.758,"low":2683.951,"volume":578121},{"time":1735182000000,"value":2738.726,"open":2734.161,"high":2779.806,"low":2706.774,"volume":1394211},{"time":1735268400000,"value":2642.87,"open":2770.677,"high":2770.677,"low":2624.612,"volume":809293},{"time":1735527600000,"value":2542.45,"open":2642.87,"high":2656.564,"low":2524.192,"volume":878718},{"time":1735786800000,"value":2606.354,"open":2551.579,"high":2706.774,"low":2551.579,"volume":985951},{"time":1735873200000,"value":2574.402,"open":2620.047,"high":2661.128,"low":2478.547,"volume":2198424},{"time":1736132400000,"value":2597.225,"open":2583.531,"high":2638.306,"low":2574.402,"volume":1026687},{"time":1736218800000,"value":2574.402,"open":2620.047,"high":2629.177,"low":2547.015,"volume":952415},{"time":1736305200000,"value":2606.354,"open":2601.789,"high":2620.047,"low":2492.24,"volume":673358},{"time":1736391600000,"value":2665.693,"open":2620.047,"high":2679.387,"low":2574.402,"volume":608359},{"time":1736478000000,"value":2665.693,"open":2693.08,"high":2693.08,"low":2574.402,"volume":674832},{"time":1736737200000,"value":2578.967,"open":2661.128,"high":2661.128,"low":2565.273,"volume":858810},{"time":1736823600000,"value":2606.354,"open":2578.967,"high":2693.08,"low":2547.015,"volume":420379},{"time":1736910000000,"value":2510.498,"open":2606.354,"high":2642.87,"low":2469.418,"volume":910541},{"time":1736996400000,"value":2382.691,"open":2515.063,"high":2528.757,"low":2364.433,"volume":1268852},{"time":1737082800000,"value":2218.368,"open":2396.385,"high":2414.643,"low":2200.11,"volume":1190142},{"time":1737342000000,"value":2323.352,"open":2236.626,"high":2346.175,"low":2236.626,"volume":803192},{"time":1737428400000,"value":2350.739,"open":2359.869,"high":2396.385,"low":2213.803,"volume":485748},{"time":1737514800000,"value":2496.805,"open":2373.562,"high":2510.498,"low":2355.304,"volume":394062},{"time":1737601200000,"value":2446.595,"open":2492.24,"high":2533.321,"low":2419.208,"volume":525017},{"time":1737687600000,"value":2437.466,"open":2428.337,"high":2469.418,"low":2213.803,"volume":388824},{"time":1737946800000,"value":2337.046,"open":2437.466,"high":2437.466,"low":2291.4,"volume":456183},{"time":1738033200000,"value":2282.271,"open":2373.562,"high":2414.643,"low":2222.932,"volume":742791},{"time":1738119600000,"value":2359.869,"open":2273.142,"high":2391.82,"low":2268.578,"volume":394792},{"time":1738206000000,"value":2382.691,"open":2373.562,"high":2464.853,"low":2373.562,"volume":795661},{"time":1738292400000,"value":2277.707,"open":2373.562,"high":2414.643,"low":2268.578,"volume":448241},{"time":1738551600000,"value":2190.98,"open":2200.11,"high":2250.32,"low":2145.335,"volume":374270},{"time":1738638000000,"value":2186.416,"open":2172.722,"high":2232.061,"low":2154.464,"volume":858217},{"time":1738724400000,"value":2154.464,"open":2190.98,"high":2190.98,"low":2122.512,"volume":829197},{"time":1738810800000,"value":2076.867,"open":2172.722,"high":2218.368,"low":2054.044,"volume":589336},{"time":1738897200000,"value":2035.786,"open":2081.431,"high":2108.819,"low":1999.27,"volume":631431},{"time":1739156400000,"value":2017.528,"open":2031.221,"high":2090.561,"low":1976.447,"volume":649762},{"time":1739242800000,"value":1962.753,"open":1990.141,"high":2072.302,"low":1880.592,"volume":1604342},{"time":1739329200000,"value":2035.786,"open":1976.447,"high":2122.512,"low":1898.85,"volume":1370589},{"time":1739415600000,"value":2209.239,"open":2113.383,"high":2227.497,"low":2044.915,"volume":855014},{"time":1739502000000,"value":2309.659,"open":2236.626,"high":2327.917,"low":2154.464,"volume":1244938},{"time":1739761200000,"value":2149.9,"open":2227.497,"high":2254.884,"low":2131.641,"volume":925746},{"time":1739847600000,"value":2245.755,"open":2136.206,"high":2254.884,"low":2127.077,"volume":1551975},{"time":1739934000000,"value":2295.965,"open":2268.578,"high":2327.917,"low":2213.803,"volume":486120},{"time":1740020400000,"value":2245.755,"open":2282.271,"high":2323.352,"low":2218.368,"volume":414619},{"time":1740106800000,"value":2200.11,"open":2245.755,"high":2314.223,"low":2190.98,"volume":640517},{"time":1740366000000,"value":2131.641,"open":2200.11,"high":2264.013,"low":2122.512,"volume":331329},{"time":1740452400000,"value":2044.915,"open":2104.254,"high":2149.9,"low":1994.705,"volume":1284224},{"time":1740538800000,"value":1990.141,"open":2044.915,"high":2090.561,"low":1939.931,"volume":683320},{"time":1740625200000,"value":1880.592,"open":2008.399,"high":2026.657,"low":1871.462,"volume":521298},{"time":1740711600000,"value":1930.802,"open":1889.721,"high":1953.624,"low":1812.123,"volume":808957},{"time":1741143600000,"value":2168.158,"open":1930.802,"high":2186.416,"low":1862.333,"volume":496848},{"time":1741230000000,"value":2049.48,"open":2163.593,"high":2163.593,"low":2026.657,"volume":752584},{"time":1741316400000,"value":2058.609,"open":2090.561,"high":2127.077,"low":1967.318,"volume":333394},{"time":1741575600000,"value":1894.285,"open":2008.399,"high":2035.786,"low":1821.253,"volume":597361},{"time":1741662000000,"value":1853.204,"open":1917.108,"high":2008.399,"low":1821.253,"volume":877805},{"time":1741748400000,"value":1921.672,"open":1876.027,"high":1981.012,"low":1853.204,"volume":681964},{"time":1741834800000,"value":1871.462,"open":1921.672,"high":1962.753,"low":1862.333,"volume":583266},{"time":1741921200000,"value":1930.802,"open":1889.721,"high":1949.06,"low":1889.721,"volume":895698},{"time":1742180400000,"value":1912.543,"open":1949.06,"high":1949.06,"low":1898.85,"volume":666831},{"time":1742266800000,"value":1802.994,"open":1894.285,"high":1894.285,"low":1793.865,"volume":1100135},{"time":1742353200000,"value":1876.027,"open":1848.64,"high":1885.156,"low":1821.253,"volume":588634},{"time":1742439600000,"value":1885.156,"open":1894.285,"high":1907.979,"low":1862.333,"volume":384719},{"time":1742526000000,"value":1971.882,"open":1871.462,"high":1985.576,"low":1857.769,"volume":465761},{"time":1742871600000,"value":1981.012,"open":1976.447,"high":2040.351,"low":1971.882,"volume":873123},{"time":1742958000000,"value":1939.931,"open":2008.399,"high":2035.786,"low":1935.366,"volume":606321},{"time":1743044400000,"value":1999.27,"open":1953.624,"high":2035.786,"low":1939.931,"volume":668194},{"time":1743130800000,"value":1935.366,"open":1985.576,"high":2044.915,"low":1926.237,"volume":365402},{"time":1743390000000,"value":1921.672,"open":1907.979,"high":1935.366,"low":1825.817,"volume":390582},{"time":1743476400000,"value":1912.543,"open":1926.237,"high":1994.705,"low":1898.85,"volume":411581},{"time":1743649200000,"value":1830.382,"open":1907.979,"high":1907.979,"low":1825.817,"volume":235276},{"time":1743735600000,"value":1670.623,"open":1771.043,"high":1771.043,"low":1606.719,"volume":786178},{"time":1743994800000,"value":1497.17,"open":1606.719,"high":1716.268,"low":1483.476,"volume":1639168},{"time":1744081200000,"value":1314.588,"open":1561.074,"high":1574.767,"low":1300.895,"volume":2619521},{"time":1744167600000,"value":1469.783,"open":1346.54,"high":1538.251,"low":1214.168,"volume":3608350},{"time":1744254000000,"value":1392.186,"open":1415.008,"high":1456.089,"low":1337.411,"volume":1089317},{"time":1744340400000,"value":1593.025,"open":1456.089,"high":1620.413,"low":1424.137,"volume":1129416},{"time":1744599600000,"value":1903.414,"open":1871.462,"high":1921.672,"low":1647.8,"volume":1873055},{"time":1744686000000,"value":1889.721,"open":1935.366,"high":1958.189,"low":1839.511,"volume":1482585},{"time":1744772400000,"value":1748.22,"open":1889.721,"high":1917.108,"low":1707.139,"volume":996802},{"time":1745204400000,"value":1688.881,"open":1743.655,"high":1743.655,"low":1611.284,"volume":968059},{"time":1745290800000,"value":1871.462,"open":1711.703,"high":1912.543,"low":1707.139,"volume":1139742},{"time":1745377200000,"value":1958.189,"open":1921.672,"high":2044.915,"low":1921.672,"volume":1459853},{"time":1745463600000,"value":1880.592,"open":2017.528,"high":2054.044,"low":1844.075,"volume":772238},{"time":1745550000000,"value":1834.946,"open":1889.721,"high":1958.189,"low":1784.736,"volume":1391835},{"time":1745809200000,"value":1789.301,"open":1839.511,"high":1880.592,"low":1771.043,"volume":490636},{"time":1745895600000,"value":1784.736,"open":1775.607,"high":1825.817,"low":1720.833,"volume":629726},{"time":1745982000000,"value":1729.962,"open":1734.526,"high":1771.043,"low":1702.574,"volume":352747},{"time":1746414000000,"value":1652.364,"open":1734.526,"high":1734.526,"low":1643.235,"volume":449742},{"time":1746500400000,"value":1725.397,"open":1679.752,"high":1725.397,"low":1624.977,"volume":917019},{"time":1746586800000,"value":1679.752,"open":1725.397,"high":1752.784,"low":1666.058,"volume":440773},{"time":1746673200000,"value":1652.364,"open":1693.445,"high":1711.703,"low":1602.154,"volume":1022475},{"time":1746759600000,"value":1752.784,"open":1661.494,"high":1771.043,"low":1638.671,"volume":738291},{"time":1747018800000,"value":1926.237,"open":1793.865,"high":1949.06,"low":1780.172,"volume":1870628},{"time":1747105200000,"value":2003.834,"open":1944.495,"high":2054.044,"low":1871.462,"volume":1308646},{"time":1747191600000,"value":2049.48,"open":2012.963,"high":2058.609,"low":1962.753,"volume":1113199},{"time":1747278000000,"value":2127.077,"open":2026.657,"high":2163.593,"low":1921.672,"volume":863136},{"time":1747364400000,"value":2081.431,"open":2099.69,"high":2163.593,"low":2063.173,"volume":724946},{"time":1747623600000,"value":2154.464,"open":2081.431,"high":2190.98,"low":2008.399,"volume":702865},{"time":1747710000000,"value":2195.545,"open":2168.158,"high":2282.271,"low":2131.641,"volume":1041308},{"time":1747796400000,"value":2104.254,"open":2181.851,"high":2236.626,"low":2063.173,"volume":766964},{"time":1747882800000,"value":2054.044,"open":2108.819,"high":2163.593,"low":2044.915,"volume":330364},{"time":1747969200000,"value":2085.996,"open":2044.915,"high":2108.819,"low":1953.624,"volume":442206},{"time":1748228400000,"value":2108.819,"open":2131.641,"high":2181.851,"low":2085.996,"volume":262578},{"time":1748314800000,"value":2090.561,"open":2145.335,"high":2154.464,"low":2063.173,"volume":195088},{"time":1748401200000,"value":2149.9,"open":2044.915,"high":2163.593,"low":1990.141,"volume":564656},{"time":1748487600000,"value":2140.77,"open":2177.287,"high":2181.851,"low":2072.302,"volume":447695},{"time":1748574000000,"value":2095.125,"open":2154.464,"high":2159.029,"low":2067.738,"volume":477173},{"time":1748833200000,"value":1976.447,"open":2090.561,"high":2117.948,"low":1967.318,"volume":324752},{"time":1748919600000,"value":2031.221,"open":1999.27,"high":2049.48,"low":1953.624,"volume":358723},{"time":1749006000000,"value":1898.85,"open":2017.528,"high":2067.738,"low":1889.721,"volume":512989},{"time":1749092400000,"value":1907.979,"open":1926.237,"high":1926.237,"low":1844.075,"volume":344854},{"time":1749178800000,"value":1917.108,"open":1917.108,"high":1958.189,"low":1880.592,"volume":668928},{"time":1749438000000,"value":1880.592,"open":1935.366,"high":1962.753,"low":1871.462,"volume":269539},{"time":1749524400000,"value":1981.012,"open":1917.108,"high":1999.27,"low":1917.108,"volume":738064},{"time":1749697200000,"value":1953.624,"open":1953.624,"high":1999.27,"low":1944.495,"volume":335469},{"time":1749783600000,"value":1853.204,"open":1967.318,"high":1967.318,"low":1830.382,"volume":539222},{"time":1750129200000,"value":1830.382,"open":1876.027,"high":1876.027,"low":1757.349,"volume":820884},{"time":1750215600000,"value":1784.736,"open":1866.898,"high":1876.027,"low":1780.172,"volume":327649},{"time":1750302000000,"value":1780.172,"open":1793.865,"high":1816.688,"low":1761.913,"volume":140197},{"time":1750647600000,"value":1647.8,"open":1761.913,"high":1761.913,"low":1634.106,"volume":1404548},{"time":1750734000000,"value":1816.688,"open":1656.929,"high":1834.946,"low":1656.929,"volume":651193},{"time":1750820400000,"value":1752.784,"open":1780.172,"high":1825.817,"low":1734.526,"volume":402467},{"time":1750906800000,"value":1780.172,"open":1752.784,"high":1825.817,"low":1743.655,"volume":292681},{"time":1750993200000,"value":1793.865,"open":1802.994,"high":1821.253,"low":1752.784,"volume":218165},{"time":1751252400000,"value":1688.881,"open":1821.253,"high":1821.253,"low":1624.977,"volume":982105},{"time":1751338800000,"value":1675.187,"open":1688.881,"high":1734.526,"low":1666.058,"volume":363713},{"time":1751425200000,"value":1693.445,"open":1684.316,"high":1734.526,"low":1666.058,"volume":520668},{"time":1751511600000,"value":1789.301,"open":1698.01,"high":1789.301,"low":1698.01,"volume":496607},{"time":1751598000000,"value":1807.559,"open":1798.43,"high":1871.462,"low":1739.091,"volume":177320},{"time":1751857200000,"value":1711.703,"open":1798.43,"high":1798.43,"low":1702.574,"volume":485155},{"time":1751943600000,"value":1857.769,"open":1748.22,"high":1889.721,"low":1711.703,"volume":827725},{"time":1752202800000,"value":1743.655,"open":1798.43,"high":1798.43,"low":1725.397,"volume":331917},{"time":1752462000000,"value":1766.478,"open":1729.962,"high":1780.172,"low":1693.445,"volume":348225},{"time":1752548400000,"value":1812.123,"open":1761.913,"high":1830.382,"low":1743.655,"volume":338461},{"time":1752634800000,"value":1780.172,"open":1816.688,"high":1825.817,"low":1739.091,"volume":257023},{"time":1752721200000,"value":1802.994,"open":1780.172,"high":1834.946,"low":1780.172,"volume":357574},{"time":1752807600000,"value":1771.043,"open":1789.301,"high":1857.769,"low":1766.478,"volume":323555},{"time":1753066800000,"value":1725.397,"open":1771.043,"high":1807.559,"low":1716.268,"volume":165560},{"time":1753153200000,"value":1656.929,"open":1734.526,"high":1752.784,"low":1647.8,"volume":410457},{"time":1753239600000,"value":1729.962,"open":1675.187,"high":1771.043,"low":1661.494,"volume":430348},{"time":1753326000000,"value":1784.736,"open":1752.784,"high":1798.43,"low":1707.139,"volume":264685},{"time":1753412400000,"value":1866.898,"open":1807.559,"high":1880.592,"low":1789.301,"volume":523463},{"time":1753671600000,"value":1949.06,"open":1871.462,"high":1990.141,"low":1871.462,"volume":603838},{"time":1753758000000,"value":1994.705,"open":1962.753,"high":2022.092,"low":1953.624,"volume":858589},{"time":1753844400000,"value":1990.141,"open":1994.705,"high":2035.786,"low":1949.06,"volume":637371},{"time":1753930800000,"value":1976.447,"open":1999.27,"high":2022.092,"low":1967.318,"volume":608194},{"time":1754017200000,"value":1903.414,"open":1962.753,"high":1962.753,"low":1898.85,"volume":586555},{"time":1754276400000,"value":1962.753,"open":1917.108,"high":1985.576,"low":1898.85,"volume":349804},{"time":1754362800000,"value":2063.173,"open":1962.753,"high":2072.302,"low":1894.285,"volume":642628},{"time":1754449200000,"value":2159.029,"open":2026.657,"high":2177.287,"low":2026.657,"volume":708696},{"time":1754535600000,"value":2076.867,"open":2149.9,"high":2190.98,"low":2067.738,"volume":1036685},{"time":1754622000000,"value":2003.834,"open":2072.302,"high":2108.819,"low":1976.447,"volume":410161},{"time":1754881200000,"value":1949.06,"open":2008.399,"high":2026.657,"low":1944.495,"volume":316757},{"time":1754967600000,"value":1944.495,"open":1917.108,"high":2003.834,"low":1885.156,"volume":518971},{"time":1755054000000,"value":1921.672,"open":1949.06,"high":1990.141,"low":1880.592,"volume":340899},{"time":1755140400000,"value":1789.301,"open":1912.543,"high":1912.543,"low":1688.881,"volume":901328},{"time":1755486000000,"value":1821.253,"open":1780.172,"high":1853.204,"low":1761.913,"volume":504550},{"time":1755572400000,"value":1771.043,"open":1821.253,"high":1853.204,"low":1729.962,"volume":727971},{"time":1755658800000,"value":1707.139,"open":1771.043,"high":1825.817,"low":1666.058,"volume":404224},{"time":1755745200000,"value":1748.22,"open":1711.703,"high":1793.865,"low":1711.703,"volume":337871},{"time":1755831600000,"value":1716.268,"open":1748.22,"high":1789.301,"low":1711.703,"volume":300064},{"time":1756090800000,"value":1574.767,"open":1716.268,"high":1716.268,"low":1556.509,"volume":1107573},{"time":1756177200000,"value":1583.896,"open":1579.332,"high":1670.623,"low":1533.686,"volume":924014},{"time":1756263600000,"value":1501.735,"open":1583.896,"high":1588.461,"low":1474.347,"volume":548640},{"time":1756350000000,"value":1506.299,"open":1515.428,"high":1574.767,"low":1497.17,"volume":345534},{"time":1756436400000,"value":1460.654,"open":1519.993,"high":1529.122,"low":1442.395,"volume":454207},{"time":1756695600000,"value":1415.008,"open":1506.299,"high":1506.299,"low":1396.75,"volume":529307},{"time":1756782000000,"value":1378.492,"open":1424.137,"high":1442.395,"low":1305.459,"volume":2805016},{"time":1756868400000,"value":1328.282,"open":1387.621,"high":1415.008,"low":1314.588,"volume":1094438},{"time":1756954800000,"value":1346.54,"open":1328.282,"high":1383.056,"low":1319.153,"volume":1208701},{"time":1757041200000,"value":1387.621,"open":1369.363,"high":1415.008,"low":1319.153,"volume":1061241},{"time":1757300400000,"value":1168.523,"open":1241.556,"high":1282.636,"low":1095.49,"volume":1674109},{"time":1757386800000,"value":1128.355,"open":1195.91,"high":1214.168,"low":1113.748,"volume":1428948},{"time":1757473200000,"value":1256.162,"open":1159.394,"high":1266.204,"low":1142.049,"volume":878597},{"time":1757559600000,"value":1229.688,"open":1286.288,"high":1294.504,"low":1219.646,"volume":844999},{"time":1757646000000,"value":1157.568,"open":1238.817,"high":1238.817,"low":1141.136,"volume":1161557},{"time":1757905200000,"value":1108.271,"open":1168.523,"high":1200.475,"low":1100.968,"volume":602256},{"time":1757991600000,"value":1153.916,"open":1132.007,"high":1185.868,"low":1110.097,"volume":679183},{"time":1758078000000,"value":1124.703,"open":1154.829,"high":1180.391,"low":1116.487,"volume":536906},{"time":1758164400000,"value":1000.548,"open":1121.052,"high":1121.052,"low":988.68,"volume":1987473},{"time":1758250800000,"value":974.073,"open":1004.199,"high":1038.89,"low":912.909,"volume":1381527},{"time":1758510000000,"value":1226.036,"open":1034.325,"high":1268.943,"low":1034.325,"volume":1719512},{"time":1758596400000,"value":1370.276,"open":1277.159,"high":1478.912,"low":1238.817,"volume":2491290},{"time":1758682800000,"value":1483.476,"open":1429.615,"high":1524.557,"low":1341.976,"volume":2098201},{"time":1758769200000,"value":1349.279,"open":1488.041,"high":1515.428,"low":1315.501,"volume":1168085},{"time":1758855600000,"value":1220.559,"open":1342.888,"high":1386.708,"low":1215.081,"volume":1307887},{"time":1759114800000,"value":1183.129,"open":1223.297,"high":1250.685,"low":1175.826,"volume":794025},{"time":1759201200000,"value":1111.923,"open":1205.039,"high":1205.039,"low":1095.49,"volume":1105466},{"time":1759287600000,"value":1090.013,"open":1095.49,"high":1154.829,"low":1081.797,"volume":878353},{"time":1759374000000,"value":1182.217,"open":1115.574,"high":1200.475,"low":1069.016,"volume":1201197},{"time":1759460400000,"value":1242.469,"open":1186.781,"high":1248.859,"low":1113.748,"volume":1387122},{"time":1759719600000,"value":1278.985,"open":1251.598,"high":1314.588,"low":1186.781,"volume":709989},{"time":1759806000000,"value":1236.991,"open":1268.943,"high":1293.591,"low":1205.039,"volume":367142},{"time":1759892400000,"value":1249.772,"open":1195.91,"high":1286.288,"low":1195.91,"volume":948285},{"time":1759978800000,"value":1459.741,"open":1248.859,"high":1488.041,"low":1237.904,"volume":1342750},{"time":1760324400000,"value":1576.593,"open":1487.128,"high":1587.548,"low":1369.363,"volume":1216903},{"time":1760410800000,"value":1403.14,"open":1579.332,"high":1611.284,"low":1325.543,"volume":2401367},{"time":1760497200000,"value":1397.663,"open":1419.573,"high":1506.299,"low":1351.105,"volume":978272},{"time":1760583600000,"value":1368.45,"open":1351.105,"high":1446.96,"low":1346.54,"volume":453202},{"time":1760670000000,"value":1375.753,"open":1357.495,"high":1398.576,"low":1351.105,"volume":581928},{"time":1760929200000,"value":1338.324,"open":1415.008,"high":1446.96,"low":1321.892,"volume":769978},{"time":1761015600000,"value":1346.54,"open":1339.237,"high":1405.879,"low":1296.33,"volume":1156955},{"time":1761102000000,"value":1318.24,"open":1368.45,"high":1368.45,"low":1296.33,"volume":811221},{"time":1761188400000,"value":1379.405,"open":1323.717,"high":1433.266,"low":1322.804,"volume":1341706},{"time":1761274800000,"value":1409.531,"open":1405.879,"high":1430.528,"low":1364.798,"volume":1321467},{"time":1761534000000,"value":1918.021,"open":1762.826,"high":1962.753,"low":1762.826,"volume":2985169},{"time":1761620400000,"value":2008.399,"open":1916.195,"high":2140.77,"low":1871.462,"volume":1804140},{"time":1761706800000,"value":2128.903,"open":2018.441,"high":2190.98,"low":2018.441,"volume":1921936},{"time":1761793200000,"value":2138.032,"open":2154.464,"high":2180.026,"low":2054.957,"volume":959377},{"time":1761879600000,"value":2232.061,"open":2099.69,"high":2346.175,"low":2099.69,"volume":1563323},{"time":1762138800000,"value":2238.452,"open":2236.626,"high":2419.208,"low":2148.987,"volume":1613952},{"time":1762225200000,"value":2255.797,"open":2236.626,"high":2327.917,"low":2145.335,"volume":1124276},{"time":1762311600000,"value":2282.271,"open":2266.752,"high":2341.61,"low":2209.239,"volume":1184656},{"time":1762398000000,"value":2180.026,"open":2282.271,"high":2337.046,"low":2168.158,"volume":468674},{"time":1762484400000,"value":2177.287,"open":2181.851,"high":2223.845,"low":2054.044,"volume":1125442},{"time":1762743600000,"value":2284.554,"open":2195.545,"high":2291.4,"low":2195.545,"volume":659176},{"time":1762830000000,"value":2348.457,"open":2305.094,"high":2371.28,"low":2300.529,"volume":763370},{"time":1762916400000,"value":2314.223,"open":2350.739,"high":2419.208,"low":2291.4,"volume":927540},{"time":1763002800000,"value":2201.022,"open":2291.4,"high":2357.586,"low":2150.812,"volume":650263},{"time":1763089200000,"value":2291.4,"open":2203.761,"high":2339.328,"low":2138.945,"volume":536858},{"time":1763348400000,"value":2262.187,"open":2323.352,"high":2350.739,"low":2236.626,"volume":516122},{"time":1763434800000,"value":2277.707,"open":2235.713,"high":2298.247,"low":2172.722,"volume":446275},{"time":1763521200000,"value":2209.239,"open":2245.755,"high":2316.505,"low":2190.98,"volume":531659},{"time":1763607600000,"value":2111.557,"open":2220.194,"high":2281.358,"low":2105.167,"volume":648614},{"time":1763694000000,"value":2055.87,"open":2110.645,"high":2140.77,"low":2026.657,"volume":165865},{"time":1764039600000,"value":2187.329,"open":2055.87,"high":2190.98,"low":2008.399,"volume":451604},{"time":1764126000000,"value":2275.881,"open":2190.98,"high":2280.445,"low":2190.98,"volume":1115093},{"time":1764212400000,"value":2291.4,"open":2282.271,"high":2341.61,"low":2277.707,"volume":426464},{"time":1764298800000,"value":2271.316,"open":2286.836,"high":2396.385,"low":2190.98,"volume":1021956},{"time":1764558000000,"value":2355.304,"open":2273.142,"high":2378.127,"low":2236.626,"volume":875590},{"time":1764644400000,"value":2389.538,"open":2355.304,"high":2460.288,"low":2327.917,"volume":1355004},{"time":1764730800000,"value":2510.498,"open":2396.385,"high":2524.192,"low":2373.562,"volume":2066081},{"time":1764817200000,"value":2544.733,"open":2547.015,"high":2633.741,"low":2524.192,"volume":1369511},{"time":1764903600000,"value":2480.829,"open":2574.402,"high":2638.306,"low":2421.49,"volume":724214},{"time":1765249200000,"value":2444.313,"open":2483.111,"high":2565.273,"low":2368.998,"volume":347856},{"time":1765335600000,"value":2421.49,"open":2446.595,"high":2487.676,"low":2387.256,"volume":575340},{"time":1765422000000,"value":2323.352,"open":2432.901,"high":2444.313,"low":2295.965,"volume":607701},{"time":1765508400000,"value":2309.659,"open":2325.634,"high":2359.869,"low":2255.797,"volume":464507},{"time":1765767600000,"value":2350.739,"open":2300.529,"high":2384.974,"low":2282.271,"volume":319855},{"time":1765854000000,"value":2357.586,"open":2373.562,"high":2396.385,"low":2309.659,"volume":476745},{"time":1765940400000,"value":2364.433,"open":2355.304,"high":2387.256,"low":2321.07,"volume":310297},{"time":1766026800000,"value":2403.232,"open":2378.127,"high":2419.208,"low":2327.917,"volume":698448},{"time":1766113200000,"value":2382.691,"open":2423.772,"high":2444.313,"low":2373.562,"volume":377194},{"time":1766372400000,"value":2368.998,"open":2384.974,"high":2416.925,"low":2355.304,"volume":519569},{"time":1766458800000,"value":2378.127,"open":2359.869,"high":2416.925,"low":2341.61,"volume":389876},{"time":1766545200000,"value":2403.232,"open":2343.893,"high":2410.079,"low":2343.893,"volume":110345},{"time":1766718000000,"value":2467.135,"open":2446.595,"high":2478.547,"low":2396.385,"volume":966756},{"time":1766977200000,"value":2389.538,"open":2492.24,"high":2556.144,"low":2373.562,"volume":1109234},{"time":1767063600000,"value":2325.634,"open":2410.079,"high":2419.208,"low":2291.4,"volume":535956},{"time":1767322800000,"value":2316.505,"open":2282.271,"high":2453.442,"low":2282.271,"volume":263245},{"time":1767582000000,"value":2266.752,"open":2362.151,"high":2364.433,"low":2195.545,"volume":401150},{"time":1767668400000,"value":2260.362,"open":2282.271,"high":2327.917,"low":2236.626,"volume":512088},{"time":1767754800000,"value":2157.203,"open":2264.926,"high":2305.094,"low":2110.645,"volume":707435},{"time":1767841200000,"value":2172.722,"open":2159.029,"high":2190.98,"low":2122.512,"volume":547691},{"time":1767927600000,"value":2144.422,"open":2186.416,"high":2260.362,"low":2111.557,"volume":652554},{"time":1768186800000,"value":2113.383,"open":2139.858,"high":2181.851,"low":2108.819,"volume":556490},{"time":1768273200000,"value":2048.567,"open":2117.948,"high":2145.335,"low":1967.318,"volume":551341},{"time":1768359600000,"value":1949.973,"open":2090.561,"high":2090.561,"low":1945.408,"volume":401422},{"time":1768446000000,"value":2101.515,"open":1962.753,"high":2127.077,"low":1918.021,"volume":763212},{"time":1768532400000,"value":2080.519,"open":2104.254,"high":2153.551,"low":2074.128,"volume":409707},{"time":1768791600000,"value":2039.438,"open":2083.257,"high":2117.035,"low":2026.657,"volume":136496},{"time":1768878000000,"value":2080.519,"open":2044.002,"high":2127.077,"low":1962.753,"volume":513794},{"time":1768964400000,"value":2163.593,"open":2081.431,"high":2176.374,"low":2057.696,"volume":439670},{"time":1769050800000,"value":2164.506,"open":2166.332,"high":2200.11,"low":2145.335,"volume":357183},{"time":1769137200000,"value":2174.548,"open":2165.419,"high":2186.416,"low":2128.903,"volume":449551},{"time":1769396400000,"value":2202.848,"open":2177.287,"high":2245.755,"low":2154.464,"volume":546661},{"time":1769482800000,"value":2300.529,"open":2190.98,"high":2309.659,"low":2184.59,"volume":945658},{"time":1769569200000,"value":2272.229,"open":2284.554,"high":2410.079,"low":2253.971,"volume":636839},{"time":1769655600000,"value":2211.064,"open":2273.142,"high":2300.529,"low":2172.722,"volume":599461},{"time":1769742000000,"value":2187.329,"open":2209.239,"high":2236.626,"low":2154.464,"volume":298178},{"time":1770001200000,"value":2106.08,"open":2187.329,"high":2187.329,"low":2101.515,"volume":234885},{"time":1770087600000,"value":2023.005,"open":2108.819,"high":2140.77,"low":1989.228,"volume":331560},{"time":1770174000000,"value":1981.924,"open":2026.657,"high":2063.173,"low":1935.366,"volume":441930},{"time":1770260400000,"value":2049.48,"open":1971.882,"high":2127.077,"low":1935.366,"volume":827061},{"time":1770346800000,"value":2117.035,"open":2058.609,"high":2169.984,"low":2058.609,"volume":453353},{"time":1770606000000,"value":2151.725,"open":2145.335,"high":2169.071,"low":2036.699,"volume":312486},{"time":1770692400000,"value":2167.245,"open":2152.638,"high":2181.851,"low":2090.561,"volume":284605},{"time":1770778800000,"value":2157.203,"open":2163.593,"high":2201.022,"low":2115.209,"volume":171129},{"time":1770865200000,"value":2017.528,"open":2190.068,"high":2200.11,"low":2007.486,"volume":524881},{"time":1770951600000,"value":2002.921,"open":2017.528,"high":2044.915,"low":1962.753,"volume":224716},{"time":1771383600000,"value":1891.546,"open":2008.399,"high":2008.399,"low":1873.288,"volume":261030},{"time":1771470000000,"value":1907.979,"open":1939.931,"high":1959.102,"low":1848.64,"volume":531083},{"time":1771556400000,"value":1869.637,"open":1907.979,"high":1962.753,"low":1862.333,"volume":413567},{"time":1771815600000,"value":1778.346,"open":1862.333,"high":1862.333,"low":1764.652,"volume":321600},{"time":1771902000000,"value":1788.388,"open":1771.043,"high":1798.43,"low":1747.307,"volume":416949},{"time":1771988400000,"value":1785.649,"open":1789.301,"high":1797.517,"low":1735.439,"volume":605839},{"time":1772074800000,"value":1740.004,"open":1784.736,"high":1812.123,"low":1688.881,"volume":416744},{"time":1772161200000,"value":1659.668,"open":1734.526,"high":1761.913,"low":1647.8,"volume":329815},{"time":1772420400000,"value":1740.917,"open":1675.187,"high":1748.22,"low":1597.59,"volume":826126},{"time":1772506800000,"value":1658.755,"open":1739.091,"high":1739.091,"low":1611.284,"volume":660346},{"time":1772593200000,"value":1694.358,"open":1723.571,"high":1731.787,"low":1647.8,"volume":298691},{"time":1772679600000,"value":1641.41,"open":1724.484,"high":1724.484,"low":1626.803,"volume":499649},{"time":1772766000000,"value":1661.494,"open":1656.929,"high":1680.665,"low":1607.632,"volume":622036},{"time":1773025200000,"value":1719.92,"open":1658.755,"high":1752.784,"low":1629.542,"volume":490308},{"time":1773111600000,"value":1836.772,"open":1750.959,"high":1886.069,"low":1717.181,"volume":1366682},{"time":1773198000000,"value":1956.363,"open":1840.424,"high":1967.318,"low":1840.424,"volume":554979},{"time":1773284400000,"value":1887.895,"open":1985.576,"high":1985.576,"low":1871.462,"volume":417534},{"time":1773370800000,"value":1799.343,"open":1898.85,"high":1929.889,"low":1771.043,"volume":535035},{"time":1773630000000,"value":1760.088,"open":1789.301,"high":1834.946,"low":1734.526,"volume":401345},{"time":1773716400000,"value":1797.517,"open":1734.526,"high":1821.253,"low":1734.526,"volume":338967},{"time":1773802800000,"value":1821.253,"open":1806.646,"high":1846.814,"low":1771.043,"volume":368831},{"time":1773889200000,"value":1839.511,"open":1807.559,"high":1857.769,"low":1798.43,"volume":1112924},{"time":1773975600000,"value":1807.559,"open":1839.511,"high":1907.979,"low":1798.43,"volume":686950},{"time":1774234800000,"value":1833.12,"open":1789.301,"high":1889.721,"low":1752.784,"volume":111242},{"time":1774407600000,"value":1850.466,"open":1839.511,"high":1880.592,"low":1839.511,"volume":256733},{"time":1774494000000,"value":1760.088,"open":1802.994,"high":1871.462,"low":1752.784,"volume":328695},{"time":1774580400000,"value":1757.349,"open":1761.913,"high":1839.511,"low":1711.703,"volume":499990},{"time":1774839600000,"value":1815.775,"open":1761.913,"high":1839.511,"low":1717.181,"volume":417033},{"time":1774926000000,"value":1987.402,"open":1862.333,"high":1997.444,"low":1812.123,"volume":1432603},{"time":1775012400000,"value":1912.543,"open":1963.666,"high":2053.131,"low":1898.85,"volume":727460},{"time":1775444400000,"value":1969.144,"open":1912.543,"high":1971.882,"low":1876.027,"volume":357648},{"time":1775530800000,"value":1925.324,"open":1981.012,"high":1994.705,"low":1901.588,"volume":351054},{"time":1775617200000,"value":1889.721,"open":1981.924,"high":2035.786,"low":1872.375,"volume":846098},{"time":1775703600000,"value":1902.501,"open":1890.634,"high":1910.718,"low":1855.03,"volume":403384},{"time":1775790000000,"value":1892.459,"open":1898.85,"high":1949.06,"low":1871.462,"volume":400065},{"time":1776049200000,"value":1907.979,"open":1896.111,"high":1917.108,"low":1839.511,"volume":363303},{"time":1776135600000,"value":1858.682,"open":1907.979,"high":1944.495,"low":1840.424,"volume":455596},{"time":1776222000000,"value":1862.333,"open":1889.721,"high":1889.721,"low":1793.865,"volume":525160},{"time":1776308400000,"value":1850.466,"open":1886.069,"high":1886.069,"low":1835.859,"volume":203571},{"time":1776394800000,"value":1819.427,"open":1844.075,"high":1888.808,"low":1812.123,"volume":312769},{"time":1776654000000,"value":1877.853,"open":1834.946,"high":1885.156,"low":1802.994,"volume":202512},{"time":1776740400000,"value":1872.375,"open":1880.592,"high":1907.979,"low":1839.511,"volume":166627},{"time":1776826800000,"value":1840.424,"open":1872.375,"high":1897.024,"low":1834.946,"volume":128169},{"time":1776913200000,"value":1740.917,"open":1825.817,"high":1852.291,"low":1726.31,"volume":512990},{"time":1776999600000,"value":1742.742,"open":1740.004,"high":1768.304,"low":1728.136,"volume":183367},{"time":1777258800000,"value":1720.833,"open":1777.433,"high":1777.433,"low":1683.403,"volume":312672},{"time":1777345200000,"value":1721.745,"open":1725.397,"high":1766.478,"low":1680.665,"volume":276612},{"time":1777431600000,"value":1719.007,"open":1721.745,"high":1743.655,"low":1690.707,"volume":272902},{"time":1777518000000,"value":1688.881,"open":1726.31,"high":1748.22,"low":1652.364,"volume":528130},{"time":1777863600000,"value":1618.587,"open":1679.752,"high":1695.271,"low":1614.022,"volume":439785},{"time":1777950000000,"value":1659.668,"open":1616.761,"high":1679.752,"low":1570.203,"volume":494353},{"time":1778036400000,"value":1727.223,"open":1661.494,"high":1743.655,"low":1656.929,"volume":521403},{"time":1778122800000,"value":1720.833,"open":1734.526,"high":1760.088,"low":1693.445,"volume":419209},{"time":1778209200000,"value":1656.929,"open":1724.484,"high":1734.526,"low":1629.542,"volume":379812},{"time":1778468400000,"value":1645.974,"open":1678.839,"high":1678.839,"low":1634.106,"volume":265241},{"time":1778554800000,"value":1623.151,"open":1673.361,"high":1675.187,"low":1607.632,"volume":126261},{"time":1778641200000,"value":1582.07,"open":1624.977,"high":1643.235,"low":1551.944,"volume":296289},{"time":1778727600000,"value":1594.851,"open":1579.332,"high":1605.806,"low":1555.596,"volume":183062},{"time":1778814000000,"value":1539.164,"open":1597.59,"high":1615.848,"low":1533.686,"volume":313230},{"time":1779073200000,"value":1627.716,"open":1542.815,"high":1643.235,"low":1497.17,"volume":307914},{"time":1779159600000,"value":1703.487,"open":1627.716,"high":1720.833,"low":1597.59,"volume":374941},{"time":1779246000000,"value":1723.571,"open":1716.268,"high":1771.043,"low":1681.578,"volume":240338},{"time":1779332400000,"value":1724.484,"open":1698.923,"high":1751.871,"low":1684.316,"volume":229799},{"time":1779418800000,"value":1729.049,"open":1761.001,"high":1761.001,"low":1664.232,"volume":153788},{"time":1779764400000,"value":1741.829,"open":1741.829,"high":1767.391,"low":1729.962,"volume":233618},{"time":1779850800000,"value":1889.721,"open":1721.745,"high":1897.937,"low":1716.268,"volume":588276},{"time":1779937200000,"value":1856.856,"open":1917.108,"high":2016.615,"low":1830.382,"volume":496836},{"time":1780023600000,"value":1916.195,"open":1861.42,"high":1926.237,"low":1836.772,"volume":284562},{"time":1780282800000,"value":1904.327,"open":1917.108,"high":1981.012,"low":1880.592,"volume":495459},{"time":1780369200000,"value":1826.73,"open":1935.366,"high":1935.366,"low":1816.688,"volume":590280},{"time":1780455600000,"value":1779.259,"open":1823.991,"high":1823.991,"low":1743.655,"volume":249029},{"time":1780542000000,"value":1785.649,"open":1768.304,"high":1844.075,"low":1744.568,"volume":249304},{"time":1780628400000,"value":1733.613,"open":1786.562,"high":1820.34,"low":1707.139,"volume":159105},{"time":1780887600000,"value":1798.43,"open":1734.526,"high":1802.994,"low":1733.613,"volume":176668},{"time":1780974000000,"value":1759.175,"open":1816.688,"high":1825.817,"low":1729.962,"volume":363106},{"time":1781060400000,"value":1750.046,"open":1761.913,"high":1774.694,"low":1718.094,"volume":190825},{"time":1781146800000,"value":1835.859,"open":1752.784,"high":1847.727,"low":1752.784,"volume":749768},{"time":1781233200000,"value":1795.691,"open":1826.73,"high":1865.072,"low":1781.085,"volume":418102},{"time":1781578800000,"value":1734.526,"open":1789.301,"high":1839.511,"low":1720.833,"volume":273030},{"time":1781665200000,"value":1783.823,"open":1735.439,"high":1816.688,"low":1735.439,"volume":486471},{"time":1781751600000,"value":1793.865,"open":1789.301,"high":1825.817,"low":1784.736,"volume":206402},{"time":1781838000000,"value":1782.91,"open":1803.907,"high":1803.907,"low":1748.22,"volume":98942},{"time":1782097200000,"value":1766.478,"open":1782.91,"high":1813.949,"low":1748.22,"volume":84404},{"time":1782183600000,"value":1777.433,"open":1766.478,"high":1802.994,"low":1748.22,"volume":121673},{"time":1782270000000,"value":1684.316,"open":1796.604,"high":1796.604,"low":1679.752,"volume":418804},{"time":1782356400000,"value":1640.497,"open":1680.665,"high":1732.7,"low":1635.932,"volume":239385},{"time":1782442800000,"value":1644.148,"open":1643.235,"high":1678.839,"low":1627.716,"volume":266241},{"time":1782702000000,"value":1731.787,"open":1646.887,"high":1743.655,"low":1646.887,"volume":440973},{"time":1782788400000,"value":1717.181,"open":1742.742,"high":1783.823,"low":1707.139,"volume":180824},{"time":1782874800000,"value":1703.487,"open":1734.526,"high":1743.655,"low":1698.01,"volume":163784},{"time":1782961200000,"value":1738.178,"open":1707.139,"high":1751.871,"low":1707.139,"volume":300296},{"time":1783047600000,"value":1794.778,"open":1757.349,"high":1802.994,"low":1736.352,"volume":204069},{"time":1783306800000,"value":1862.333,"open":1807.559,"high":1866.898,"low":1781.085,"volume":380639},{"time":1783393200000,"value":1810.298,"open":1865.072,"high":1880.592,"low":1807.559,"volume":176008},{"time":1783479600000,"value":1755.523,"open":1804.82,"high":1844.075,"low":1748.22,"volume":230791},{"time":1783652400000,"value":1772.868,"open":1816.688,"high":1816.688,"low":1722.658,"volume":77461},{"time":1783911600000,"value":1766.478,"open":1748.22,"high":1802.994,"low":1743.655,"volume":95204},{"time":1783998000000,"value":1864.159,"open":1749.133,"high":1870.55,"low":1749.133,"volume":331835},{"time":1784084400000,"value":1932.627,"open":1866.898,"high":1951.798,"low":1866.898,"volume":277893},{"time":1784170800000,"value":1841.336,"open":1958.189,"high":1958.189,"low":1834.946,"volume":441620},{"time":1784257200000,"value":1923,"open":1931,"high":1949,"low":1825,"volume":553458},{"time":1784516400000,"value":2005,"open":1950,"high":2014,"low":1896,"volume":273501},{"time":1784602800000,"value":2150,"open":2026,"high":2165,"low":1986,"volume":753498},{"time":1784689200000,"value":2223,"open":2150,"high":2256,"low":2150,"volume":657471},{"time":1784775600000,"value":2202,"open":2180,"high":2250,"low":2127,"volume":649808},{"time":1784862000000,"value":2132,"open":2210,"high":2228,"low":2127,"volume":326667},{"time":1785121200000,"value":2120,"open":2130,"high":2197,"low":2115,"volume":166565},{"time":1785207600000,"value":2030,"open":2139,"high":2139,"low":2000,"volume":388498},{"time":1785294000000,"value":2110,"open":2030,"high":2118,"low":2001,"volume":219381},{"time":1785380400000,"value":2116,"open":2120,"high":2159,"low":2015,"volume":251327},{"time":1785466800000,"value":2095,"open":2120,"high":2165,"low":2045,"volume":158986},{"time":1785726000000,"value":2047,"open":2090,"high":2164,"low":2036,"volume":185107},{"time":1785812400000,"value":2005,"open":2080,"high":2080,"low":1981,"volume":282953},{"time":1785898800000,"value":2032,"open":2002,"high":2059,"low":1973,"volume":245194},{"time":1785985200000,"value":1985,"open":2010,"high":2110,"low":1980,"volume":396603},{"time":1786071600000,"value":1960,"open":1992,"high":2060,"low":1935,"volume":249080},{"time":1786330800000,"value":1988,"open":1975,"high":2040,"low":1910,"volume":221391},{"time":1786417200000,"value":2152,"open":2087,"high":2600,"low":1990,"volume":4295674},{"time":1786503600000,"value":2269,"open":2170,"high":2288,"low":2170,"volume":1551660},{"time":1786590000000,"value":2326,"open":2328,"high":2415,"low":2256,"volume":1529769},{"time":1786676400000,"value":2303,"open":2329,"high":2375,"low":2251,"volume":940948},{"time":1787022000000,"value":2244,"open":2300,"high":2350,"low":2211,"volume":1066856},{"time":1787108400000,"value":2253,"open":2250,"high":2295,"low":2210,"volume":870924},{"time":1787194800000,"value":2263,"open":2239,"high":2298,"low":2239,"volume":506426},{"time":1787281200000,"value":2275,"open":2270,"high":2297,"low":2261,"volume":344707},{"time":1787540400000,"value":2242,"open":2275,"high":2275,"low":2223,"volume":540341},{"time":1787626800000,"value":2281,"open":2221,"high":2298,"low":2210,"volume":439219},{"time":1787713200000,"value":2348,"open":2279,"high":2350,"low":2250,"volume":368993},{"time":1787799600000,"value":2350,"open":2350,"high":2390,"low":2301,"volume":245433},{"time":1787886000000,"value":2340,"open":2350,"high":2370,"low":2287,"volume":435020},{"time":1788145200000,"value":2336,"open":2339,"high":2374,"low":2281,"volume":166021},{"time":1788231600000,"value":2335,"open":2336,"high":2350,"low":2275,"volume":304060},{"time":1788318000000,"value":2374,"open":2340,"high":2385,"low":2302,"volume":269813},{"time":1788404400000,"value":2369,"open":2380,"high":2389,"low":2350,"volume":178501},{"time":1788490800000,"value":2387,"open":2380,"high":2400,"low":2332,"volume":202440},{"time":1788750000000,"value":2359,"open":2375,"high":2400,"low":2347,"volume":85490},{"time":1788836400000,"value":2355,"open":2370,"high":2379,"low":2345,"volume":243465},{"time":1788922800000,"value":2344,"open":2355,"high":2359,"low":2321,"volume":215043},{"time":1789009200000,"value":2365,"open":2340,"high":2368,"low":2321,"volume":207823},{"time":1789095600000,"value":2374,"open":2350,"high":2396,"low":2332,"volume":108086},{"time":1789354800000,"value":2371,"open":2378,"high":2395,"low":2334,"volume":329142},{"time":1789441200000,"value":2359,"open":2354,"high":2409,"low":2350,"volume":281022},{"time":1789527600000,"value":2398,"open":2352,"high":2425,"low":2280,"volume":369827},{"time":1789614000000,"value":2412,"open":2399,"high":2435,"low":2370,"volume":335774},{"time":1789700400000,"value":2394,"open":2435,"high":2435,"low":2385,"volume":180724},{"time":1789959600000,"value":2435,"open":2388,"high":2442,"low":2367,"volume":269874},{"time":1790046000000,"value":2404,"open":2441,"high":2441,"low":2370,"volume":317261},{"time":1790132400000,"value":2398,"open":2350,"high":2425,"low":2350,"volume":280390},{"time":1790218800000,"value":2421,"open":2418,"high":2460,"low":2378,"volume":198642},{"time":1790305200000,"value":2370,"open":2422,"high":2449,"low":2346,"volume":325467},{"time":1790564400000,"value":2255,"open":2425,"high":2425,"low":2225,"volume":479215},{"time":1790650800000,"value":2271,"open":2250,"high":2320,"low":2213,"volume":271904},{"time":1790737200000,"value":2382,"open":2320,"high":2388,"low":2319,"volume":360928},{"time":1790823600000,"value":2280,"open":2380,"high":2398,"low":2250,"volume":482987},{"time":1790910000000,"value":2287,"open":2261,"high":2340,"low":2261,"volume":144837}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2340,"low":2261,"open":2261,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/METR-daily.json","registryStatus":"latest"}