{"ticker":"MIRG","name":"Mirgor","sector":"Industria","description":"Grupo industrial que fabrica electrónica de consumo y componentes automotrices, con actividades de distribución.","domain":null,"logo":"/assets/logos/MIRG.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1720,"previousClose":1675,"change":2.686567164179099,"changeAmount":45,"volume":37351,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2024.509,"open":1985.482,"high":2039.144,"low":1892.794,"volume":4503,"native":{"c":"2024.509","o":"1985.482","h":"2039.144","l":"1892.794","v":"4503"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/MIRG-daily.json","sha256":"adb5f912c7bd1b131c71f9abdf6705ce3f929142b2999fc3cf83eb25a0f36434","position":0}},{"time":1727838000000,"value":2022.07,"open":2036.705,"high":2036.705,"low":1970.847,"volume":4096,"native":{"c":"2022.07","o":"2036.705","h":"2036.705","l":"1970.847","v":"4096"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/MIRG-daily.json","sha256":"a914e4ae07dc3d4649b0a137fb58b438854dba0b9e5c586577d431bd1aa3df6d","position":0}},{"time":1727924400000,"value":2036.705,"open":2022.07,"high":2041.583,"low":1970.847,"volume":4016},{"time":1728010800000,"value":2034.266,"open":2046.462,"high":2102.562,"low":2000.117,"volume":3543},{"time":1728270000000,"value":2024.509,"open":1953.773,"high":2046.462,"low":1953.773,"volume":5919},{"time":1728356400000,"value":2004.996,"open":1980.604,"high":2046.462,"low":1980.604,"volume":1712},{"time":1728442800000,"value":2051.34,"open":2004.996,"high":2075.732,"low":1914.746,"volume":3849},{"time":1728529200000,"value":2075.732,"open":2056.218,"high":2095.245,"low":1953.773,"volume":3903},{"time":1728874800000,"value":2083.049,"open":2117.197,"high":2124.515,"low":1992.8,"volume":2311},{"time":1728961200000,"value":2126.954,"open":2000.117,"high":2146.467,"low":1992.8,"volume":5738},{"time":1729047600000,"value":2141.589,"open":2163.542,"high":2168.42,"low":2117.197,"volume":7534},{"time":1729134000000,"value":2161.102,"open":2173.298,"high":2173.298,"low":2131.832,"volume":5452},{"time":1729220400000,"value":2226.96,"open":2156.224,"high":2231.838,"low":2156.224,"volume":4963},{"time":1729479600000,"value":2205.007,"open":2226.96,"high":2290.378,"low":2156.224,"volume":5872},{"time":1729566000000,"value":2136.711,"open":2205.007,"high":2234.277,"low":2100.123,"volume":6281},{"time":1729652400000,"value":2119.637,"open":2151.346,"high":2151.346,"low":2083.049,"volume":6393},{"time":1729738800000,"value":2153.785,"open":2129.393,"high":2185.494,"low":2046.462,"volume":4026},{"time":1729825200000,"value":2168.42,"open":2105.002,"high":2185.494,"low":2105.002,"volume":2730},{"time":1730084400000,"value":2175.737,"open":2139.15,"high":2190.372,"low":2136.711,"volume":2544},{"time":1730170800000,"value":2214.764,"open":2148.907,"high":2224.521,"low":2146.467,"volume":5251},{"time":1730257200000,"value":2258.669,"open":2244.034,"high":2290.378,"low":2195.251,"volume":7540},{"time":1730343600000,"value":2268.426,"open":2292.817,"high":2341.601,"low":2168.42,"volume":4340},{"time":1730430000000,"value":2300.135,"open":2341.601,"high":2351.357,"low":2244.034,"volume":7315},{"time":1730689200000,"value":2261.108,"open":2246.473,"high":2322.087,"low":2219.642,"volume":7724},{"time":1730775600000,"value":2283.061,"open":2212.325,"high":2292.817,"low":2212.325,"volume":3327},{"time":1730862000000,"value":2312.331,"open":2358.675,"high":2358.675,"low":2246.473,"volume":3222},{"time":1730948400000,"value":2307.452,"open":2361.114,"high":2363.553,"low":2258.669,"volume":3240},{"time":1731034800000,"value":2280.622,"open":2312.331,"high":2312.331,"low":2170.859,"volume":5103},{"time":1731294000000,"value":2305.013,"open":2285.5,"high":2312.331,"low":2236.717,"volume":3218},{"time":1731466800000,"value":2317.209,"open":2312.331,"high":2322.087,"low":2273.304,"volume":5275},{"time":1731553200000,"value":2344.04,"open":2317.209,"high":2356.236,"low":2290.378,"volume":7720},{"time":1731639600000,"value":2329.405,"open":2341.601,"high":2375.749,"low":2307.452,"volume":7035},{"time":1731985200000,"value":2339.162,"open":2341.601,"high":2351.357,"low":2246.473,"volume":8159},{"time":1732071600000,"value":2370.871,"open":2322.087,"high":2436.728,"low":2295.257,"volume":12021},{"time":1732158000000,"value":2407.458,"open":2390.384,"high":2429.411,"low":2380.627,"volume":8110},{"time":1732244400000,"value":2470.877,"open":2409.897,"high":2478.194,"low":2319.648,"volume":9234},{"time":1732503600000,"value":2624.544,"open":2468.437,"high":2634.301,"low":2468.437,"volume":19016},{"time":1732590000000,"value":2687.963,"open":2683.084,"high":2692.841,"low":2634.301,"volume":13649},{"time":1732676400000,"value":2614.788,"open":2719.672,"high":2722.111,"low":2561.126,"volume":10014},{"time":1732762800000,"value":2629.423,"open":2631.862,"high":2653.814,"low":2539.173,"volume":9609},{"time":1732849200000,"value":2653.814,"open":2631.862,"high":2663.571,"low":2587.957,"volume":5392},{"time":1733108400000,"value":2653.814,"open":2683.084,"high":2719.672,"low":2539.173,"volume":7951},{"time":1733194800000,"value":2626.983,"open":2658.693,"high":2705.037,"low":2595.274,"volume":10234},{"time":1733281200000,"value":2600.153,"open":2626.983,"high":2663.571,"low":2563.565,"volume":8855},{"time":1733367600000,"value":2617.227,"open":2600.153,"high":2631.862,"low":2566.004,"volume":5062},{"time":1733454000000,"value":2631.862,"open":2651.375,"high":2700.158,"low":2583.078,"volume":4864},{"time":1733713200000,"value":2614.788,"open":2663.571,"high":2663.571,"low":2561.126,"volume":3896},{"time":1733799600000,"value":2605.031,"open":2680.645,"high":2680.645,"low":2587.957,"volume":3657},{"time":1733886000000,"value":2612.348,"open":2614.788,"high":2614.788,"low":2541.612,"volume":6855},{"time":1733972400000,"value":2595.274,"open":2612.348,"high":2673.328,"low":2573.322,"volume":3634},{"time":1734058800000,"value":2585.518,"open":2595.274,"high":2648.936,"low":2566.004,"volume":10531},{"time":1734318000000,"value":2609.909,"open":2595.274,"high":2624.544,"low":2578.2,"volume":10788},{"time":1734404400000,"value":2639.179,"open":2622.105,"high":2683.084,"low":2526.977,"volume":14135},{"time":1734490800000,"value":2561.126,"open":2673.328,"high":2683.084,"low":2558.687,"volume":16740},{"time":1734577200000,"value":2490.39,"open":2536.734,"high":2626.983,"low":2448.924,"volume":30449},{"time":1734663600000,"value":2553.808,"open":2490.39,"high":2558.687,"low":2448.924,"volume":8138},{"time":1734922800000,"value":2556.248,"open":2585.518,"high":2585.518,"low":2448.924,"volume":6799},{"time":1735009200000,"value":2531.856,"open":2497.707,"high":2575.761,"low":2497.707,"volume":3495},{"time":1735182000000,"value":2556.248,"open":2541.612,"high":2566.004,"low":2529.417,"volume":8737},{"time":1735268400000,"value":2539.173,"open":2556.248,"high":2561.126,"low":2509.903,"volume":4639},{"time":1735527600000,"value":2544.052,"open":2568.443,"high":2583.078,"low":2502.586,"volume":4732},{"time":1735786800000,"value":2592.835,"open":2541.612,"high":2624.544,"low":2505.025,"volume":4702},{"time":1735873200000,"value":2602.592,"open":2592.835,"high":2680.645,"low":2546.491,"volume":7462},{"time":1736132400000,"value":2612.348,"open":2641.618,"high":2641.618,"low":2563.565,"volume":6049},{"time":1736218800000,"value":2619.666,"open":2634.301,"high":2634.301,"low":2570.883,"volume":5631},{"time":1736305200000,"value":2622.105,"open":2556.248,"high":2634.301,"low":2546.491,"volume":16326},{"time":1736391600000,"value":2661.132,"open":2634.301,"high":2680.645,"low":2551.369,"volume":5781},{"time":1736478000000,"value":2670.888,"open":2683.084,"high":2683.084,"low":2634.301,"volume":4212},{"time":1736737200000,"value":2648.936,"open":2683.084,"high":2683.084,"low":2590.396,"volume":5170},{"time":1736823600000,"value":2656.253,"open":2634.301,"high":2697.719,"low":2587.957,"volume":5901},{"time":1736910000000,"value":2675.767,"open":2692.841,"high":2705.037,"low":2556.248,"volume":5550},{"time":1736996400000,"value":2641.618,"open":2683.084,"high":2683.084,"low":2585.518,"volume":3081},{"time":1737082800000,"value":2551.369,"open":2653.814,"high":2653.814,"low":2451.363,"volume":4718},{"time":1737342000000,"value":2609.909,"open":2561.126,"high":2639.179,"low":2453.802,"volume":4778},{"time":1737428400000,"value":2661.132,"open":2605.031,"high":2663.571,"low":2536.734,"volume":5921},{"time":1737514800000,"value":2673.328,"open":2661.132,"high":2707.476,"low":2605.031,"volume":3787},{"time":1737601200000,"value":2670.888,"open":2687.963,"high":2687.963,"low":2587.957,"volume":3396},{"time":1737687600000,"value":2639.179,"open":2675.767,"high":2690.402,"low":2587.957,"volume":4547},{"time":1737946800000,"value":2541.612,"open":2634.301,"high":2634.301,"low":2490.39,"volume":4295},{"time":1738033200000,"value":2578.2,"open":2614.788,"high":2646.497,"low":2497.707,"volume":5700},{"time":1738119600000,"value":2583.078,"open":2529.417,"high":2629.423,"low":2526.977,"volume":2872},{"time":1738206000000,"value":2666.01,"open":2590.396,"high":2695.28,"low":2566.004,"volume":8944},{"time":1738292400000,"value":2648.936,"open":2702.598,"high":2712.354,"low":2602.592,"volume":7386},{"time":1738551600000,"value":2663.571,"open":2692.841,"high":2692.841,"low":2570.883,"volume":4231},{"time":1738638000000,"value":2639.179,"open":2566.004,"high":2692.841,"low":2566.004,"volume":3439},{"time":1738724400000,"value":2609.909,"open":2663.571,"high":2663.571,"low":2556.248,"volume":18466},{"time":1738810800000,"value":2585.518,"open":2614.788,"high":2670.888,"low":2573.322,"volume":5272},{"time":1738897200000,"value":2570.883,"open":2600.153,"high":2634.301,"low":2541.612,"volume":1801},{"time":1739156400000,"value":2553.808,"open":2566.004,"high":2644.058,"low":2490.39,"volume":5068},{"time":1739242800000,"value":2453.802,"open":2600.153,"high":2607.47,"low":2395.262,"volume":4409},{"time":1739329200000,"value":2439.167,"open":2400.141,"high":2478.194,"low":2344.04,"volume":5952},{"time":1739415600000,"value":2441.607,"open":2395.262,"high":2522.099,"low":2395.262,"volume":3791},{"time":1739502000000,"value":2490.39,"open":2453.802,"high":2526.977,"low":2417.215,"volume":3334},{"time":1739761200000,"value":2426.972,"open":2475.755,"high":2475.755,"low":2356.236,"volume":3078},{"time":1739847600000,"value":2451.363,"open":2426.972,"high":2468.437,"low":2361.114,"volume":4693},{"time":1739934000000,"value":2444.046,"open":2441.607,"high":2478.194,"low":2412.337,"volume":2686},{"time":1740020400000,"value":2451.363,"open":2448.924,"high":2485.512,"low":2395.262,"volume":1617},{"time":1740106800000,"value":2392.823,"open":2468.437,"high":2524.538,"low":2370.871,"volume":3534},{"time":1740366000000,"value":2426.972,"open":2395.262,"high":2456.242,"low":2373.31,"volume":3595},{"time":1740452400000,"value":2422.093,"open":2380.627,"high":2458.681,"low":2375.749,"volume":5219},{"time":1740538800000,"value":2409.897,"open":2383.067,"high":2426.972,"low":2383.067,"volume":7208},{"time":1740625200000,"value":2341.601,"open":2390.384,"high":2419.654,"low":2324.527,"volume":3009},{"time":1740711600000,"value":2326.966,"open":2390.384,"high":2390.384,"low":2205.007,"volume":1699},{"time":1741143600000,"value":2314.77,"open":2326.966,"high":2339.162,"low":2265.987,"volume":2730},{"time":1741230000000,"value":2285.5,"open":2297.696,"high":2361.114,"low":2214.764,"volume":2800},{"time":1741316400000,"value":2314.77,"open":2287.939,"high":2348.918,"low":2236.717,"volume":1736},{"time":1741575600000,"value":2226.96,"open":2219.642,"high":2309.892,"low":2107.441,"volume":3317},{"time":1741662000000,"value":2251.352,"open":2244.034,"high":2339.162,"low":2214.764,"volume":7390},{"time":1741748400000,"value":2390.384,"open":2258.669,"high":2390.384,"low":2258.669,"volume":4619},{"time":1741834800000,"value":2534.295,"open":2439.167,"high":2566.004,"low":2439.167,"volume":13581},{"time":1741921200000,"value":2692.841,"open":2583.078,"high":2700.158,"low":2544.052,"volume":12146},{"time":1742180400000,"value":2675.767,"open":2758.698,"high":2878.218,"low":2556.248,"volume":9203},{"time":1742266800000,"value":2639.179,"open":2673.328,"high":2673.328,"low":2587.957,"volume":3157},{"time":1742353200000,"value":2653.814,"open":2639.179,"high":2731.868,"low":2487.951,"volume":4120},{"time":1742439600000,"value":2595.274,"open":2597.713,"high":2690.402,"low":2539.173,"volume":6365},{"time":1742526000000,"value":2553.808,"open":2536.734,"high":2605.031,"low":2536.734,"volume":7652},{"time":1742871600000,"value":2573.322,"open":2553.808,"high":2622.105,"low":2500.147,"volume":3764},{"time":1742958000000,"value":2470.877,"open":2583.078,"high":2629.423,"low":2453.802,"volume":10457},{"time":1743044400000,"value":2439.167,"open":2473.316,"high":2487.951,"low":2409.897,"volume":9278},{"time":1743130800000,"value":2346.479,"open":2439.167,"high":2485.512,"low":2305.013,"volume":10214},{"time":1743390000000,"value":2341.601,"open":2346.479,"high":2380.627,"low":2234.277,"volume":6473},{"time":1743476400000,"value":2300.135,"open":2383.067,"high":2383.067,"low":2246.473,"volume":25290},{"time":1743649200000,"value":2400.141,"open":2292.817,"high":2439.167,"low":2222.082,"volume":7384},{"time":1743735600000,"value":2273.304,"open":2409.897,"high":2409.897,"low":2190.372,"volume":7251},{"time":1743994800000,"value":2212.325,"open":2219.642,"high":2268.426,"low":2131.832,"volume":5318},{"time":1744081200000,"value":2151.346,"open":2244.034,"high":2341.601,"low":2117.197,"volume":7059},{"time":1744167600000,"value":2265.987,"open":2165.981,"high":2285.5,"low":2051.34,"volume":4817},{"time":1744254000000,"value":2144.028,"open":2278.182,"high":2300.135,"low":2073.292,"volume":4049},{"time":1744340400000,"value":2239.156,"open":2217.203,"high":2292.817,"low":2165.981,"volume":7545},{"time":1744599600000,"value":2297.696,"open":2341.601,"high":2419.654,"low":2183.055,"volume":4473},{"time":1744686000000,"value":2270.865,"open":2317.209,"high":2351.357,"low":2146.467,"volume":4087},{"time":1744772400000,"value":2229.399,"open":2246.473,"high":2329.405,"low":2197.69,"volume":3462},{"time":1745204400000,"value":2102.562,"open":2190.372,"high":2192.812,"low":2061.097,"volume":6207},{"time":1745290800000,"value":2158.663,"open":2195.251,"high":2195.251,"low":2107.441,"volume":13560},{"time":1745377200000,"value":2253.791,"open":2226.96,"high":2280.622,"low":2180.616,"volume":14828},{"time":1745463600000,"value":2285.5,"open":2292.817,"high":2380.627,"low":2258.669,"volume":3676},{"time":1745550000000,"value":2305.013,"open":2283.061,"high":2326.966,"low":2195.251,"volume":2988},{"time":1745809200000,"value":2292.817,"open":2307.452,"high":2307.452,"low":2200.129,"volume":1434},{"time":1745895600000,"value":2309.892,"open":2217.203,"high":2326.966,"low":2217.203,"volume":2796},{"time":1745982000000,"value":2361.114,"open":2292.817,"high":2380.627,"low":2270.865,"volume":5344},{"time":1746414000000,"value":2444.046,"open":2380.627,"high":2483.072,"low":2380.627,"volume":4769},{"time":1746500400000,"value":2502.586,"open":2390.384,"high":2534.295,"low":2380.627,"volume":9050},{"time":1746586800000,"value":2509.903,"open":2400.141,"high":2578.2,"low":2400.141,"volume":3687},{"time":1746673200000,"value":2500.147,"open":2536.734,"high":2558.687,"low":2444.046,"volume":3086},{"time":1746759600000,"value":2478.194,"open":2502.586,"high":2534.295,"low":2444.046,"volume":4426},{"time":1747018800000,"value":2475.755,"open":2536.734,"high":2536.734,"low":2426.972,"volume":11305},{"time":1747105200000,"value":2385.506,"open":2475.755,"high":2487.951,"low":2331.844,"volume":22607},{"time":1747191600000,"value":2456.242,"open":2385.506,"high":2497.707,"low":2265.987,"volume":22207},{"time":1747278000000,"value":2400.902,"open":2491.548,"high":2491.548,"low":2356.804,"volume":9734},{"time":1747364400000,"value":2418.051,"open":2393.552,"high":2437.65,"low":2320.055,"volume":7533},{"time":1747623600000,"value":2408.252,"open":2405.802,"high":2493.998,"low":2378.853,"volume":5127},{"time":1747710000000,"value":2373.953,"open":2408.252,"high":2418.051,"low":2356.804,"volume":3737},{"time":1747796400000,"value":2261.258,"open":2327.405,"high":2373.953,"low":2236.759,"volume":21616},{"time":1747882800000,"value":2244.108,"open":2236.759,"high":2283.307,"low":2209.81,"volume":17152},{"time":1747969200000,"value":2295.556,"open":2195.11,"high":2322.505,"low":2195.11,"volume":11686},{"time":1748228400000,"value":2283.307,"open":2253.908,"high":2293.106,"low":2253.908,"volume":4566},{"time":1748314800000,"value":2263.707,"open":2256.358,"high":2283.307,"low":2229.409,"volume":4941},{"time":1748401200000,"value":2253.908,"open":2224.509,"high":2271.057,"low":2180.411,"volume":3425},{"time":1748487600000,"value":2234.309,"open":2226.959,"high":2285.757,"low":2214.709,"volume":2327},{"time":1748574000000,"value":2244.108,"open":2190.21,"high":2253.908,"low":2187.761,"volume":3095},{"time":1748833200000,"value":2236.759,"open":2253.908,"high":2285.757,"low":2207.36,"volume":3706},{"time":1748919600000,"value":2192.66,"open":2229.409,"high":2251.458,"low":2182.861,"volume":5958},{"time":1749006000000,"value":2075.065,"open":2185.311,"high":2185.311,"low":2062.816,"volume":9870},{"time":1749092400000,"value":2011.368,"open":2082.415,"high":2104.464,"low":1991.769,"volume":8528},{"time":1749178800000,"value":2018.717,"open":2038.317,"high":2038.317,"low":2001.568,"volume":11845},{"time":1749438000000,"value":2021.167,"open":2018.717,"high":2055.466,"low":1959.92,"volume":10423},{"time":1749524400000,"value":2077.515,"open":2033.417,"high":2084.865,"low":1979.519,"volume":6501},{"time":1749697200000,"value":2028.517,"open":2040.767,"high":2084.865,"low":2013.818,"volume":3439},{"time":1749783600000,"value":2094.664,"open":1999.118,"high":2133.863,"low":1910.922,"volume":17060},{"time":1750129200000,"value":2099.564,"open":2106.914,"high":2116.713,"low":2001.568,"volume":3314},{"time":1750215600000,"value":2048.116,"open":2131.413,"high":2239.208,"low":2016.268,"volume":5741},{"time":1750302000000,"value":2077.515,"open":2048.116,"high":2087.315,"low":2006.468,"volume":2170},{"time":1750647600000,"value":2033.417,"open":2008.918,"high":2045.666,"low":1930.521,"volume":5693},{"time":1750734000000,"value":2119.163,"open":2021.167,"high":2143.662,"low":1996.668,"volume":3642},{"time":1750820400000,"value":2124.063,"open":2119.163,"high":2202.46,"low":2087.315,"volume":6330},{"time":1750906800000,"value":2097.114,"open":2124.063,"high":2155.912,"low":2072.615,"volume":3544},{"time":1750993200000,"value":2072.615,"open":2060.366,"high":2104.464,"low":2050.566,"volume":2731},{"time":1751252400000,"value":2008.918,"open":2072.615,"high":2072.615,"low":1959.92,"volume":4591},{"time":1751338800000,"value":2013.818,"open":2011.368,"high":2050.566,"low":1972.169,"volume":2028},{"time":1751425200000,"value":2038.317,"open":2013.818,"high":2048.116,"low":1991.769,"volume":2759},{"time":1751511600000,"value":2053.016,"open":2082.415,"high":2082.415,"low":1979.519,"volume":2305},{"time":1751598000000,"value":2057.916,"open":2079.965,"high":2079.965,"low":1989.319,"volume":2581},{"time":1751857200000,"value":2072.615,"open":2057.916,"high":2102.014,"low":2018.717,"volume":3499},{"time":1751943600000,"value":2111.814,"open":2077.515,"high":2126.513,"low":2001.568,"volume":2590},{"time":1752202800000,"value":2050.566,"open":2018.717,"high":2104.464,"low":2018.717,"volume":2943},{"time":1752462000000,"value":2083.6,"open":2098.377,"high":2098.377,"low":2056.508,"volume":3337},{"time":1752548400000,"value":2103.303,"open":2088.526,"high":2155.024,"low":2051.583,"volume":4280},{"time":1752634800000,"value":2142.709,"open":2108.229,"high":2159.95,"low":2078.674,"volume":8274},{"time":1752721200000,"value":2182.115,"open":2142.709,"high":2206.744,"low":2115.618,"volume":2392},{"time":1752807600000,"value":2145.172,"open":2238.762,"high":2238.762,"low":2132.858,"volume":4238},{"time":1753066800000,"value":2100.84,"open":2164.875,"high":2164.875,"low":2071.286,"volume":3675},{"time":1753153200000,"value":2120.543,"open":2132.858,"high":2132.858,"low":2081.137,"volume":3633},{"time":1753239600000,"value":2214.133,"open":2145.172,"high":2236.299,"low":2108.229,"volume":5440},{"time":1753326000000,"value":2206.744,"open":2233.836,"high":2339.74,"low":2167.338,"volume":3997},{"time":1753412400000,"value":2246.15,"open":2216.596,"high":2283.094,"low":2132.858,"volume":18838},{"time":1753671600000,"value":2270.779,"open":2236.299,"high":2283.094,"low":2221.522,"volume":2812},{"time":1753758000000,"value":2295.408,"open":2280.631,"high":2315.111,"low":2223.984,"volume":5769},{"time":1753844400000,"value":2302.797,"open":2265.854,"high":2339.74,"low":2228.91,"volume":3598},{"time":1753930800000,"value":2310.185,"open":2344.666,"high":2344.666,"low":2260.928,"volume":3352},{"time":1754017200000,"value":2300.334,"open":2310.185,"high":2349.592,"low":2228.91,"volume":1885},{"time":1754276400000,"value":2391.461,"open":2352.054,"high":2406.238,"low":2248.613,"volume":12335},{"time":1754362800000,"value":2391.461,"open":2356.98,"high":2396.386,"low":2356.98,"volume":2049},{"time":1754449200000,"value":2443.181,"open":2393.924,"high":2453.033,"low":2381.609,"volume":5153},{"time":1754535600000,"value":2408.701,"open":2462.884,"high":2492.439,"low":2396.386,"volume":4458},{"time":1754622000000,"value":2384.072,"open":2396.386,"high":2428.404,"low":2334.814,"volume":3590},{"time":1754881200000,"value":2339.74,"open":2364.369,"high":2428.404,"low":2310.185,"volume":2410},{"time":1754967600000,"value":2268.316,"open":2312.648,"high":2384.072,"low":2246.15,"volume":13080},{"time":1755054000000,"value":2209.207,"open":2324.963,"high":2324.963,"low":2182.115,"volume":5669},{"time":1755140400000,"value":2130.395,"open":2211.67,"high":2211.67,"low":2100.84,"volume":2982},{"time":1755486000000,"value":2068.823,"open":2147.635,"high":2152.561,"low":2054.045,"volume":5725},{"time":1755572400000,"value":2046.657,"open":2073.749,"high":2100.84,"low":2029.417,"volume":3340},{"time":1755658800000,"value":2017.102,"open":2049.12,"high":2061.434,"low":1985.085,"volume":2808},{"time":1755745200000,"value":2031.88,"open":1994.936,"high":2061.434,"low":1972.77,"volume":2704},{"time":1755831600000,"value":2029.417,"open":2041.731,"high":2088.526,"low":1992.473,"volume":5798},{"time":1756090800000,"value":1935.827,"open":2031.88,"high":2041.731,"low":1889.032,"volume":8707},{"time":1756177200000,"value":1923.513,"open":1955.53,"high":1975.233,"low":1884.106,"volume":12287},{"time":1756263600000,"value":1859.478,"open":1916.124,"high":1943.216,"low":1822.534,"volume":6886},{"time":1756350000000,"value":1884.106,"open":1898.884,"high":1921.05,"low":1827.46,"volume":6613},{"time":1756436400000,"value":1834.849,"open":1921.05,"high":1921.05,"low":1817.609,"volume":3257},{"time":1756695600000,"value":1797.906,"open":1795.443,"high":1869.329,"low":1753.574,"volume":6337},{"time":1756782000000,"value":1790.517,"open":1802.831,"high":1810.22,"low":1731.408,"volume":8735},{"time":1756868400000,"value":1753.574,"open":1829.923,"high":1832.386,"low":1733.871,"volume":9989},{"time":1756954800000,"value":1756.036,"open":1753.574,"high":1802.831,"low":1709.242,"volume":16662},{"time":1757041200000,"value":1746.185,"open":1790.517,"high":1790.517,"low":1716.63,"volume":2554},{"time":1757300400000,"value":1623.041,"open":1625.504,"high":1692.001,"low":1487.582,"volume":11560},{"time":1757386800000,"value":1677.224,"open":1652.595,"high":1763.425,"low":1566.394,"volume":12835},{"time":1757473200000,"value":1775.74,"open":1733.871,"high":1812.683,"low":1674.761,"volume":5287},{"time":1757559600000,"value":1746.185,"open":1773.277,"high":1832.386,"low":1679.687,"volume":4731},{"time":1757646000000,"value":1688.448,"open":1823.125,"high":1823.125,"low":1651.038,"volume":6835},{"time":1757905200000,"value":1693.436,"open":1646.049,"high":1703.412,"low":1626.097,"volume":5778},{"time":1757991600000,"value":1725.858,"open":1740.822,"high":1785.714,"low":1695.93,"volume":5849},{"time":1758078000000,"value":1700.918,"open":1738.328,"high":1765.762,"low":1666.002,"volume":3614},{"time":1758164400000,"value":1586.193,"open":1668.496,"high":1690.942,"low":1568.735,"volume":8840},{"time":1758250800000,"value":1596.169,"open":1566.241,"high":1646.049,"low":1491.421,"volume":4395},{"time":1758510000000,"value":1683.46,"open":1596.169,"high":1715.882,"low":1596.169,"volume":3747},{"time":1758596400000,"value":1690.942,"open":1693.436,"high":1745.81,"low":1641.061,"volume":5408},{"time":1758682800000,"value":1735.834,"open":1745.81,"high":1775.738,"low":1678.472,"volume":8096},{"time":1758769200000,"value":1626.097,"open":1720.87,"high":1735.834,"low":1608.639,"volume":3781},{"time":1758855600000,"value":1611.133,"open":1695.93,"high":1695.93,"low":1518.855,"volume":3835},{"time":1759114800000,"value":1553.771,"open":1628.591,"high":1628.591,"low":1546.289,"volume":3131},{"time":1759201200000,"value":1501.397,"open":1556.265,"high":1556.265,"low":1488.927,"volume":4981},{"time":1759287600000,"value":1521.349,"open":1526.337,"high":1536.313,"low":1456.504,"volume":3911},{"time":1759374000000,"value":1521.349,"open":1493.915,"high":1558.759,"low":1491.421,"volume":4424},{"time":1759460400000,"value":1561.253,"open":1521.349,"high":1573.723,"low":1466.48,"volume":11632},{"time":1759719600000,"value":1543.795,"open":1543.795,"high":1581.205,"low":1506.385,"volume":2732},{"time":1759806000000,"value":1538.807,"open":1548.783,"high":1566.241,"low":1506.385,"volume":7880},{"time":1759892400000,"value":1543.795,"open":1513.867,"high":1556.265,"low":1488.927,"volume":5667},{"time":1759978800000,"value":1673.484,"open":1556.265,"high":1680.966,"low":1498.903,"volume":7696},{"time":1760324400000,"value":1648.543,"open":1680.966,"high":1730.846,"low":1608.639,"volume":9401},{"time":1760410800000,"value":1573.723,"open":1675.978,"high":1678.472,"low":1546.289,"volume":5751},{"time":1760497200000,"value":1573.723,"open":1578.711,"high":1636.073,"low":1531.325,"volume":16144},{"time":1760583600000,"value":1548.783,"open":1571.229,"high":1578.711,"low":1538.807,"volume":1637},{"time":1760670000000,"value":1563.747,"open":1536.313,"high":1588.687,"low":1523.843,"volume":1551},{"time":1760929200000,"value":1563.747,"open":1543.795,"high":1606.145,"low":1521.349,"volume":3164},{"time":1761015600000,"value":1566.241,"open":1506.385,"high":1588.687,"low":1506.385,"volume":5070},{"time":1761102000000,"value":1548.783,"open":1588.687,"high":1591.181,"low":1516.361,"volume":9934},{"time":1761188400000,"value":1566.241,"open":1506.385,"high":1611.133,"low":1506.385,"volume":7976},{"time":1761274800000,"value":1556.265,"open":1603.651,"high":1626.097,"low":1516.361,"volume":6655},{"time":1761534000000,"value":1798.184,"open":1646.049,"high":1935.355,"low":1646.049,"volume":14556},{"time":1761620400000,"value":1912.909,"open":1745.81,"high":1942.837,"low":1725.858,"volume":9291},{"time":1761706800000,"value":2035.116,"open":1975.259,"high":2070.032,"low":1875.499,"volume":26773},{"time":1761793200000,"value":2109.936,"open":2109.936,"high":2174.781,"low":1980.247,"volume":18887},{"time":1761879600000,"value":2301.975,"open":2107.442,"high":2394.254,"low":2015.164,"volume":44136},{"time":1762138800000,"value":2264.565,"open":2294.493,"high":2389.266,"low":2209.697,"volume":16717},{"time":1762225200000,"value":2197.227,"open":2252.095,"high":2252.095,"low":2134.876,"volume":21793},{"time":1762311600000,"value":2174.781,"open":2209.697,"high":2229.649,"low":2144.852,"volume":11678},{"time":1762398000000,"value":2164.804,"open":2214.685,"high":2214.685,"low":2147.346,"volume":5645},{"time":1762484400000,"value":2147.346,"open":2119.912,"high":2182.263,"low":2094.972,"volume":8740},{"time":1762743600000,"value":2169.792,"open":2189.745,"high":2222.167,"low":2119.912,"volume":5807},{"time":1762830000000,"value":2299.481,"open":2194.733,"high":2334.397,"low":2169.792,"volume":13389},{"time":1762916400000,"value":2299.481,"open":2304.469,"high":2354.35,"low":2244.613,"volume":7332},{"time":1763002800000,"value":2254.589,"open":2264.565,"high":2329.409,"low":2209.697,"volume":8159},{"time":1763089200000,"value":2324.421,"open":2329.409,"high":2334.397,"low":2199.721,"volume":10423},{"time":1763348400000,"value":2357.5,"open":2345,"high":2365,"low":2275,"volume":4680},{"time":1763434800000,"value":2342.5,"open":2377.5,"high":2377.5,"low":2312.5,"volume":3843},{"time":1763521200000,"value":2370,"open":2340,"high":2380,"low":2300,"volume":8733},{"time":1763607600000,"value":2387.5,"open":2370,"high":2430,"low":2315,"volume":10656},{"time":1763694000000,"value":2395,"open":2350,"high":2400,"low":2330,"volume":2483},{"time":1764039600000,"value":2472.5,"open":2400,"high":2492.5,"low":2370,"volume":5438},{"time":1764126000000,"value":2560,"open":2500,"high":2580,"low":2447.5,"volume":10506},{"time":1764212400000,"value":2625,"open":2600,"high":2635,"low":2530,"volume":6535},{"time":1764298800000,"value":2620,"open":2585,"high":2665,"low":2580,"volume":8649},{"time":1764558000000,"value":2665,"open":2690,"high":2705,"low":2560,"volume":4553},{"time":1764644400000,"value":2665,"open":2650,"high":2710,"low":2600,"volume":7448},{"time":1764730800000,"value":2670,"open":2650,"high":2690,"low":2595,"volume":6611},{"time":1764817200000,"value":2680,"open":2700,"high":2700,"low":2560,"volume":9750},{"time":1764903600000,"value":2705,"open":2670,"high":2725,"low":2590,"volume":3722},{"time":1765249200000,"value":2645,"open":2635,"high":2700,"low":2600,"volume":3677},{"time":1765335600000,"value":2665,"open":2590,"high":2680,"low":2590,"volume":3261},{"time":1765422000000,"value":2630,"open":2695,"high":2695,"low":2605,"volume":2417},{"time":1765508400000,"value":2600,"open":2590,"high":2630,"low":2555,"volume":2989},{"time":1765767600000,"value":2655,"open":2600,"high":2665,"low":2540,"volume":4363},{"time":1765854000000,"value":2720,"open":2700,"high":2755,"low":2575,"volume":8359},{"time":1765940400000,"value":2745,"open":2695,"high":2760,"low":2695,"volume":5375},{"time":1766026800000,"value":2760,"open":2735,"high":2780,"low":2680,"volume":6236},{"time":1766113200000,"value":2760,"open":2800,"high":2800,"low":2705,"volume":5024},{"time":1766372400000,"value":2770,"open":2770,"high":2795,"low":2705,"volume":3702},{"time":1766458800000,"value":2765,"open":2770,"high":2790,"low":2715,"volume":2868},{"time":1766545200000,"value":2760,"open":2785,"high":2790,"low":2675,"volume":824},{"time":1766718000000,"value":2750,"open":2820,"high":2825,"low":2725,"volume":2634},{"time":1766977200000,"value":2735,"open":2765,"high":2765,"low":2690,"volume":2769},{"time":1767063600000,"value":2730,"open":2690,"high":2750,"low":2660,"volume":3731},{"time":1767322800000,"value":2700,"open":2790,"high":2790,"low":2670,"volume":1069},{"time":1767582000000,"value":2675,"open":2700,"high":2765,"low":2600,"volume":2668},{"time":1767668400000,"value":2595,"open":2690,"high":2695,"low":2570,"volume":5417},{"time":1767754800000,"value":2470,"open":2600,"high":2610,"low":2420,"volume":5290},{"time":1767841200000,"value":2452.5,"open":2515,"high":2515,"low":2417.5,"volume":4344},{"time":1767927600000,"value":2417.5,"open":2500,"high":2500,"low":2380,"volume":12237},{"time":1768186800000,"value":2365,"open":2427.5,"high":2440,"low":2340,"volume":5586},{"time":1768273200000,"value":2335,"open":2380,"high":2392.5,"low":2312.5,"volume":7295},{"time":1768359600000,"value":2227.5,"open":2350,"high":2457.5,"low":2215,"volume":4699},{"time":1768446000000,"value":2230,"open":2227.5,"high":2280,"low":2170,"volume":4079},{"time":1768532400000,"value":2267.5,"open":2235,"high":2292.5,"low":2200,"volume":6130},{"time":1768791600000,"value":2235,"open":2300,"high":2300,"low":2200,"volume":1118},{"time":1768878000000,"value":2165,"open":2192.5,"high":2230,"low":2150,"volume":8923},{"time":1768964400000,"value":2230,"open":2190,"high":2255,"low":2165,"volume":8395},{"time":1769050800000,"value":2232.5,"open":2260,"high":2307.5,"low":2200,"volume":17011},{"time":1769137200000,"value":2222.5,"open":2277.5,"high":2292.5,"low":2200,"volume":8057},{"time":1769396400000,"value":2257.5,"open":2260,"high":2275,"low":2192.5,"volume":9315},{"time":1769482800000,"value":2257.5,"open":2265,"high":2290,"low":2245,"volume":8045},{"time":1769569200000,"value":2267.5,"open":2270,"high":2330,"low":2235,"volume":10962},{"time":1769655600000,"value":2282.5,"open":2242.5,"high":2320,"low":2232.5,"volume":5489},{"time":1769742000000,"value":2255,"open":2320,"high":2320,"low":2245,"volume":5163},{"time":1770001200000,"value":2165,"open":2222.5,"high":2250,"low":2162.5,"volume":5385},{"time":1770087600000,"value":2115,"open":2165,"high":2190,"low":2100,"volume":5922},{"time":1770174000000,"value":2127.5,"open":2137.5,"high":2165,"low":2082.5,"volume":5445},{"time":1770260400000,"value":2057.5,"open":2060,"high":2117.5,"low":2045,"volume":8075},{"time":1770346800000,"value":2090,"open":2060,"high":2097.5,"low":1980,"volume":3526},{"time":1770606000000,"value":2087.5,"open":2110,"high":2142.5,"low":2062.5,"volume":1448},{"time":1770692400000,"value":2150,"open":2087.5,"high":2182.5,"low":2067.5,"volume":2790},{"time":1770778800000,"value":2130,"open":2140,"high":2147.5,"low":2090,"volume":2541},{"time":1770865200000,"value":2090,"open":2137.5,"high":2137.5,"low":2020,"volume":3193},{"time":1770951600000,"value":2085,"open":2150,"high":2150,"low":2040,"volume":1680},{"time":1771383600000,"value":2057.5,"open":2105,"high":2105,"low":2002.5,"volume":3599},{"time":1771470000000,"value":2050,"open":2050,"high":2070,"low":1990,"volume":3519},{"time":1771556400000,"value":2067.5,"open":2050,"high":2097.5,"low":2050,"volume":2521},{"time":1771815600000,"value":1982.5,"open":2007.5,"high":2087.5,"low":1970,"volume":4290},{"time":1771902000000,"value":1955,"open":2000,"high":2000,"low":1892.5,"volume":3095},{"time":1771988400000,"value":1942.5,"open":1917.5,"high":1990,"low":1860,"volume":2855},{"time":1772074800000,"value":1940,"open":1950,"high":1950,"low":1912.5,"volume":2564},{"time":1772161200000,"value":1932.5,"open":1945,"high":1975,"low":1920,"volume":4469},{"time":1772420400000,"value":1895,"open":1895,"high":1972.5,"low":1860,"volume":4625},{"time":1772506800000,"value":1830,"open":1900,"high":1950,"low":1795,"volume":11494},{"time":1772593200000,"value":1855,"open":1895,"high":1895,"low":1800,"volume":10223},{"time":1772679600000,"value":1815,"open":1882.5,"high":1882.5,"low":1797.5,"volume":5537},{"time":1772766000000,"value":1825,"open":1815,"high":1872.5,"low":1780,"volume":6320},{"time":1773025200000,"value":1785,"open":1792.5,"high":1867.5,"low":1765,"volume":6576},{"time":1773111600000,"value":1845,"open":1765,"high":1930,"low":1762.5,"volume":11716},{"time":1773198000000,"value":1922.5,"open":1852.5,"high":1995,"low":1852.5,"volume":4355},{"time":1773284400000,"value":1920,"open":1930,"high":1960,"low":1895,"volume":2237},{"time":1773370800000,"value":1842.5,"open":1947.5,"high":1947.5,"low":1812.5,"volume":10668},{"time":1773630000000,"value":1845,"open":1835,"high":1917.5,"low":1800,"volume":3999},{"time":1773716400000,"value":1895,"open":1900,"high":1912.5,"low":1877.5,"volume":3063},{"time":1773802800000,"value":1880,"open":1885,"high":1885,"low":1860,"volume":4599},{"time":1773889200000,"value":1857.5,"open":1857.5,"high":1920,"low":1820,"volume":3476},{"time":1773975600000,"value":1860,"open":1865,"high":1870,"low":1815,"volume":2966},{"time":1774234800000,"value":1862.5,"open":1860,"high":1887.5,"low":1830,"volume":311},{"time":1774407600000,"value":1845,"open":1867.5,"high":1870,"low":1815,"volume":4640},{"time":1774494000000,"value":1827.5,"open":1820,"high":1845,"low":1785,"volume":4388},{"time":1774580400000,"value":1815,"open":1802.5,"high":1832.5,"low":1792.5,"volume":5350},{"time":1774839600000,"value":1835,"open":1792.5,"high":1890,"low":1760,"volume":4658},{"time":1774926000000,"value":1837.5,"open":1810,"high":1847.5,"low":1787.5,"volume":9768},{"time":1775012400000,"value":1865,"open":1850,"high":1875,"low":1810,"volume":10366},{"time":1775444400000,"value":1867.5,"open":1897.5,"high":1897.5,"low":1830,"volume":3819},{"time":1775530800000,"value":1867.5,"open":1852.5,"high":1885,"low":1832.5,"volume":4632},{"time":1775617200000,"value":1877.5,"open":1920,"high":1920,"low":1867.5,"volume":2629},{"time":1775703600000,"value":1867.5,"open":1880,"high":1880,"low":1820,"volume":2823},{"time":1775790000000,"value":1860,"open":1842.5,"high":1900,"low":1820,"volume":3571},{"time":1776049200000,"value":1830,"open":1857.5,"high":1860,"low":1800,"volume":4718},{"time":1776135600000,"value":1827.5,"open":1807.5,"high":1847.5,"low":1800,"volume":5035},{"time":1776222000000,"value":1845,"open":1862.5,"high":1862.5,"low":1802.5,"volume":1432},{"time":1776308400000,"value":1825,"open":1850,"high":1890,"low":1810,"volume":2293},{"time":1776394800000,"value":1812.5,"open":1815,"high":1895,"low":1800,"volume":2972},{"time":1776654000000,"value":1832.5,"open":1815,"high":1847.5,"low":1767.5,"volume":4954},{"time":1776740400000,"value":1815,"open":1790,"high":1840,"low":1782.5,"volume":2592},{"time":1776826800000,"value":1850,"open":1805,"high":1877.5,"low":1792.5,"volume":4770},{"time":1776913200000,"value":1827.5,"open":1810,"high":1840,"low":1777.5,"volume":2977},{"time":1776999600000,"value":1880,"open":1845,"high":1947.5,"low":1810,"volume":17340},{"time":1777258800000,"value":1917.5,"open":1930,"high":1930,"low":1890,"volume":5512},{"time":1777345200000,"value":1917.5,"open":1945,"high":1945,"low":1892.5,"volume":1589},{"time":1777431600000,"value":1907.5,"open":1950,"high":1950,"low":1880,"volume":1781},{"time":1777518000000,"value":1915,"open":1882.5,"high":1947.5,"low":1852.5,"volume":1340},{"time":1777863600000,"value":1850,"open":1870,"high":1895,"low":1830,"volume":1627},{"time":1777950000000,"value":1822.5,"open":1827.5,"high":1870,"low":1802.5,"volume":1949},{"time":1778036400000,"value":1860,"open":1790,"high":1865,"low":1782.5,"volume":3375},{"time":1778122800000,"value":1845,"open":1860,"high":1915,"low":1812.5,"volume":3014},{"time":1778209200000,"value":1820,"open":1837.5,"high":1860,"low":1800,"volume":2398},{"time":1778468400000,"value":1822.5,"open":1840,"high":1840,"low":1792.5,"volume":1681},{"time":1778554800000,"value":1847.5,"open":1820,"high":1867.5,"low":1792.5,"volume":3189},{"time":1778641200000,"value":1785,"open":1822.5,"high":1837.5,"low":1750,"volume":4062},{"time":1778727600000,"value":1780,"open":1785,"high":1795,"low":1660,"volume":5801},{"time":1778814000000,"value":1722.5,"open":1762.5,"high":1777.5,"low":1690,"volume":5316},{"time":1779073200000,"value":1702.5,"open":1720,"high":1722.5,"low":1682.5,"volume":1160},{"time":1779159600000,"value":1647.5,"open":1652.5,"high":1702.5,"low":1637.5,"volume":3267},{"time":1779246000000,"value":1622.5,"open":1640,"high":1645,"low":1600,"volume":5882},{"time":1779332400000,"value":1627.5,"open":1625,"high":1637.5,"low":1602.5,"volume":4248},{"time":1779418800000,"value":1635,"open":1647.5,"high":1650,"low":1602.5,"volume":2083},{"time":1779764400000,"value":1637.5,"open":1635,"high":1650,"low":1605,"volume":2754},{"time":1779850800000,"value":1707.5,"open":1622.5,"high":1717.5,"low":1622.5,"volume":7794},{"time":1779937200000,"value":1677.5,"open":1720,"high":1747.5,"low":1665,"volume":5960},{"time":1780023600000,"value":1695,"open":1680,"high":1712.5,"low":1675,"volume":5556},{"time":1780282800000,"value":1720,"open":1722.5,"high":1750,"low":1640,"volume":4675},{"time":1780369200000,"value":1707.5,"open":1700,"high":1742.5,"low":1677.5,"volume":2567},{"time":1780455600000,"value":1692.5,"open":1712.5,"high":1725,"low":1670,"volume":2346},{"time":1780542000000,"value":1700,"open":1720,"high":1740,"low":1682.5,"volume":2087},{"time":1780628400000,"value":1642.5,"open":1690,"high":1700,"low":1630,"volume":3316},{"time":1780887600000,"value":1687.5,"open":1660,"high":1692.5,"low":1617.5,"volume":1820},{"time":1780974000000,"value":1672.5,"open":1690,"high":1690,"low":1657.5,"volume":556},{"time":1781060400000,"value":1672.5,"open":1697.5,"high":1700,"low":1622.5,"volume":2076},{"time":1781146800000,"value":1727.5,"open":1680,"high":1735,"low":1675,"volume":3398},{"time":1781233200000,"value":1715,"open":1672.5,"high":1760,"low":1672.5,"volume":1697},{"time":1781578800000,"value":1695,"open":1715,"high":1747.5,"low":1660,"volume":3374},{"time":1781665200000,"value":1685,"open":1662.5,"high":1715,"low":1650,"volume":4883},{"time":1781751600000,"value":1682.5,"open":1690,"high":1690,"low":1625,"volume":3471},{"time":1781838000000,"value":1685,"open":1700,"high":1700,"low":1622.5,"volume":922},{"time":1782097200000,"value":1640,"open":1682.5,"high":1682.5,"low":1602.5,"volume":1924},{"time":1782183600000,"value":1642.5,"open":1640,"high":1662.5,"low":1632.5,"volume":1160},{"time":1782270000000,"value":1607.5,"open":1617.5,"high":1642.5,"low":1550,"volume":2580},{"time":1782356400000,"value":1605,"open":1610,"high":1622.5,"low":1580,"volume":1086},{"time":1782442800000,"value":1607.5,"open":1602.5,"high":1612.5,"low":1587.5,"volume":2000},{"time":1782702000000,"value":1607.5,"open":1605,"high":1635,"low":1597.5,"volume":1991},{"time":1782788400000,"value":1622.5,"open":1620,"high":1625,"low":1575,"volume":1112},{"time":1782874800000,"value":1635,"open":1622.5,"high":1660,"low":1600,"volume":3207},{"time":1782961200000,"value":1682.5,"open":1660,"high":1692.5,"low":1552.5,"volume":4356},{"time":1783047600000,"value":1730,"open":1685,"high":1740,"low":1672.5,"volume":1568},{"time":1783306800000,"value":1737.5,"open":1707.5,"high":1742.5,"low":1695,"volume":1976},{"time":1783393200000,"value":1730,"open":1747.5,"high":1747.5,"low":1702.5,"volume":1152},{"time":1783479600000,"value":1720,"open":1735,"high":1747.5,"low":1685,"volume":2915},{"time":1783652400000,"value":1725,"open":1747.5,"high":1750,"low":1700,"volume":541},{"time":1783911600000,"value":1700,"open":1725,"high":1725,"low":1695,"volume":1103},{"time":1783998000000,"value":1675,"open":1682.5,"high":1702.5,"low":1670,"volume":548},{"time":1784084400000,"value":1697.5,"open":1662.5,"high":1700,"low":1635,"volume":1679},{"time":1784170800000,"value":1675,"open":1715,"high":1715,"low":1660,"volume":855},{"time":1784257200000,"value":1687.5,"open":1655,"high":1695,"low":1577.5,"volume":2929},{"time":1784516400000,"value":1712.5,"open":1657.5,"high":1740,"low":1657.5,"volume":3406},{"time":1784602800000,"value":1677.5,"open":1692.5,"high":1707.5,"low":1660,"volume":6365},{"time":1784689200000,"value":1692.5,"open":1680,"high":1700,"low":1677.5,"volume":1693},{"time":1784775600000,"value":1672.5,"open":1667.5,"high":1697.5,"low":1660,"volume":2188},{"time":1784862000000,"value":1652.5,"open":1655,"high":1665,"low":1642.5,"volume":1372},{"time":1785121200000,"value":1682.5,"open":1645,"high":1685,"low":1610,"volume":3311},{"time":1785207600000,"value":1652.5,"open":1657.5,"high":1680,"low":1650,"volume":887},{"time":1785294000000,"value":1655,"open":1630,"high":1660,"low":1630,"volume":873},{"time":1785380400000,"value":1667.5,"open":1675,"high":1675,"low":1640,"volume":2891},{"time":1785466800000,"value":1635,"open":1650,"high":1660,"low":1627.5,"volume":1824},{"time":1785726000000,"value":1640,"open":1650,"high":1720,"low":1630,"volume":12492},{"time":1785812400000,"value":1640,"open":1700,"high":1700,"low":1570,"volume":41423},{"time":1785898800000,"value":1620,"open":1640,"high":1655,"low":1585,"volume":80887},{"time":1785985200000,"value":1625,"open":1620,"high":1645,"low":1590,"volume":20204},{"time":1786071600000,"value":1630,"open":1615,"high":1640,"low":1595,"volume":19276},{"time":1786330800000,"value":1690,"open":1625,"high":1725,"low":1560,"volume":105658},{"time":1786417200000,"value":1670,"open":1710,"high":1710,"low":1610,"volume":78820},{"time":1786503600000,"value":1630,"open":1650,"high":1670,"low":1630,"volume":45558},{"time":1786590000000,"value":1625,"open":1625,"high":1650,"low":1615,"volume":13667},{"time":1786676400000,"value":1625,"open":1620,"high":1715,"low":1610,"volume":26657},{"time":1787022000000,"value":1635,"open":1630,"high":1650,"low":1600,"volume":111910},{"time":1787108400000,"value":1625,"open":1650,"high":1650,"low":1605,"volume":30865},{"time":1787194800000,"value":1610,"open":1615,"high":1635,"low":1590,"volume":20382},{"time":1787281200000,"value":1640,"open":1605,"high":1660,"low":1605,"volume":41780},{"time":1787540400000,"value":1730,"open":1630,"high":1735,"low":1630,"volume":254456},{"time":1787626800000,"value":1730,"open":1730,"high":1745,"low":1690,"volume":52826},{"time":1787713200000,"value":1760,"open":1695,"high":1880,"low":1665,"volume":121756},{"time":1787799600000,"value":1805,"open":1710,"high":1850,"low":1710,"volume":80906},{"time":1787886000000,"value":1795,"open":1815,"high":1850,"low":1715,"volume":47103},{"time":1788145200000,"value":1790,"open":1770,"high":1855,"low":1770,"volume":27783},{"time":1788231600000,"value":1770,"open":1800,"high":1825,"low":1745,"volume":53134},{"time":1788318000000,"value":1810,"open":1735,"high":1840,"low":1735,"volume":39494},{"time":1788404400000,"value":1845,"open":1780,"high":1850,"low":1780,"volume":137911},{"time":1788490800000,"value":1920,"open":1875,"high":1950,"low":1830,"volume":40890},{"time":1788750000000,"value":1895,"open":1920,"high":1965,"low":1865,"volume":39931},{"time":1788836400000,"value":1875,"open":1895,"high":1895,"low":1835,"volume":27524},{"time":1788922800000,"value":1920,"open":1890,"high":1935,"low":1850,"volume":34705},{"time":1789009200000,"value":1940,"open":1940,"high":1950,"low":1880,"volume":55992},{"time":1789095600000,"value":1955,"open":1940,"high":2010,"low":1920,"volume":44706},{"time":1789354800000,"value":1895,"open":1900,"high":1965,"low":1845,"volume":43730},{"time":1789441200000,"value":1850,"open":1910,"high":1915,"low":1825,"volume":15705},{"time":1789527600000,"value":1845,"open":1875,"high":1875,"low":1800,"volume":23088},{"time":1789614000000,"value":1830,"open":1790,"high":1905,"low":1790,"volume":13364},{"time":1789700400000,"value":1775,"open":1845,"high":1870,"low":1755,"volume":16319},{"time":1789959600000,"value":1775,"open":1780,"high":1840,"low":1695,"volume":59070},{"time":1790046000000,"value":1795,"open":1795,"high":1815,"low":1715,"volume":15229},{"time":1790132400000,"value":1785,"open":1775,"high":1800,"low":1705,"volume":16764},{"time":1790218800000,"value":1740,"open":1785,"high":1785,"low":1720,"volume":10490},{"time":1790305200000,"value":1715,"open":1760,"high":1760,"low":1680,"volume":25282},{"time":1790564400000,"value":1655,"open":1685,"high":1685,"low":1605,"volume":46928},{"time":1790650800000,"value":1660,"open":1655,"high":1690,"low":1580,"volume":58188},{"time":1790737200000,"value":1680,"open":1660,"high":1720,"low":1650,"volume":176884},{"time":1790823600000,"value":1675,"open":1625,"high":1730,"low":1610,"volume":26173},{"time":1790910000000,"value":1720,"open":1650,"high":1730,"low":1650,"volume":37351}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1730,"low":1650,"open":1650,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/MIRG-daily.json","registryStatus":"latest"}