{"ticker":"MORI","name":"Morixe Hermanos","sector":"Agro","description":"Productor de harinas y alimentos comercializados bajo sus marcas.","domain":null,"logo":"/assets/logos/MORI.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":20.45,"previousClose":20.5,"change":-0.24390243902439046,"changeAmount":-0.05000000000000071,"volume":3056073,"volumeUnit":"shares","history":[{"time":1727751600000,"value":44.637,"open":44.427,"high":45.405,"low":44.148,"volume":371632,"native":{"c":"44.637","o":"44.427","h":"45.405","l":"44.148","v":"371632"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/MORI-daily.json","sha256":"db5b5a7dce07b9b2808e0b4cc8b8d9a30b1a4f9cc0556dee1613c61e1e14c47d","position":0}},{"time":1727838000000,"value":45.615,"open":44.707,"high":45.825,"low":44.288,"volume":379313,"native":{"c":"45.615","o":"44.707","h":"45.825","l":"44.288","v":"379313"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/MORI-daily.json","sha256":"df6f9ded2fcb63fadcac2a90734876320755603d2747ecf31ed2fa3228b613bd","position":0}},{"time":1727924400000,"value":44.986,"open":46.104,"high":46.802,"low":44.847,"volume":261466},{"time":1728010800000,"value":45.825,"open":45.475,"high":46.034,"low":44.847,"volume":281863},{"time":1728270000000,"value":45.405,"open":46.104,"high":47.85,"low":45.056,"volume":367560},{"time":1728356400000,"value":45.475,"open":45.405,"high":46.034,"low":44.707,"volume":210066},{"time":1728442800000,"value":44.986,"open":44.777,"high":46.244,"low":44.707,"volume":339489},{"time":1728529200000,"value":45.056,"open":44.986,"high":45.964,"low":44.427,"volume":244391},{"time":1728874800000,"value":44.078,"open":45.266,"high":45.405,"low":43.869,"volume":516172},{"time":1728961200000,"value":42.681,"open":44.008,"high":44.288,"low":42.472,"volume":748454},{"time":1729047600000,"value":40.865,"open":42.611,"high":43.24,"low":40.236,"volume":561625},{"time":1729134000000,"value":40.935,"open":41.005,"high":41.633,"low":37.721,"volume":1501917},{"time":1729220400000,"value":40.585,"open":41.005,"high":41.773,"low":40.236,"volume":634779},{"time":1729479600000,"value":39.538,"open":40.795,"high":41.074,"low":39.398,"volume":503186},{"time":1729566000000,"value":37.232,"open":39.258,"high":39.538,"low":36.674,"volume":1101452},{"time":1729652400000,"value":37.023,"open":37.163,"high":38.63,"low":35.346,"volume":809666},{"time":1729738800000,"value":38.839,"open":37.232,"high":39.817,"low":37.232,"volume":416484},{"time":1729825200000,"value":41.005,"open":39.957,"high":41.633,"low":39.957,"volume":673077},{"time":1730084400000,"value":39.817,"open":40.516,"high":41.913,"low":39.119,"volume":453870},{"time":1730170800000,"value":38.49,"open":41.214,"high":41.494,"low":38.28,"volume":568296},{"time":1730257200000,"value":40.166,"open":38.49,"high":40.516,"low":37.442,"volume":626575},{"time":1730343600000,"value":39.119,"open":39.119,"high":41.074,"low":38.979,"volume":199328},{"time":1730430000000,"value":40.166,"open":40.725,"high":40.795,"low":39.049,"volume":370561},{"time":1730689200000,"value":39.607,"open":40.446,"high":40.795,"low":39.468,"volume":391008},{"time":1730775600000,"value":38.769,"open":39.538,"high":40.795,"low":38.56,"volume":472872},{"time":1730862000000,"value":38.839,"open":39.677,"high":40.306,"low":38.001,"volume":537638},{"time":1730948400000,"value":38.141,"open":38.839,"high":39.538,"low":38.001,"volume":658445},{"time":1731034800000,"value":36.813,"open":38.001,"high":38.839,"low":36.534,"volume":560053},{"time":1731294000000,"value":36.743,"open":37.582,"high":37.582,"low":36.534,"volume":372206},{"time":1731466800000,"value":36.115,"open":37.023,"high":37.372,"low":35.346,"volume":902393},{"time":1731553200000,"value":41.074,"open":36.324,"high":41.773,"low":35.556,"volume":1508692},{"time":1731639600000,"value":42.961,"open":41.773,"high":45.894,"low":41.773,"volume":3172445},{"time":1731985200000,"value":43.31,"open":43.869,"high":44.986,"low":42.122,"volume":749185},{"time":1732071600000,"value":42.891,"open":43.449,"high":44.288,"low":42.611,"volume":667399},{"time":1732158000000,"value":44.847,"open":43.869,"high":45.266,"low":42.402,"volume":1241537},{"time":1732244400000,"value":47.082,"open":44.847,"high":47.92,"low":44.847,"volume":1206392},{"time":1732503600000,"value":46.733,"open":47.152,"high":49.038,"low":46.104,"volume":993320},{"time":1732590000000,"value":45.825,"open":46.942,"high":48.13,"low":44.008,"volume":658806},{"time":1732676400000,"value":43.729,"open":45.825,"high":46.733,"low":42.611,"volume":599419},{"time":1732762800000,"value":44.986,"open":43.869,"high":45.126,"low":42.611,"volume":231696},{"time":1732849200000,"value":45.126,"open":45.266,"high":47.222,"low":44.427,"volume":365459},{"time":1733108400000,"value":47.012,"open":44.427,"high":47.291,"low":44.427,"volume":727080},{"time":1733194800000,"value":45.825,"open":47.501,"high":47.99,"low":44.707,"volume":690105},{"time":1733281200000,"value":43.03,"open":45.894,"high":46.733,"low":42.332,"volume":1107882},{"time":1733367600000,"value":42.332,"open":43.589,"high":45.126,"low":41.773,"volume":525410},{"time":1733454000000,"value":41.074,"open":43.449,"high":44.148,"low":39.817,"volume":605689},{"time":1733713200000,"value":46.034,"open":41.773,"high":46.663,"low":40.725,"volume":975440},{"time":1733799600000,"value":45.545,"open":46.802,"high":48.06,"low":44.777,"volume":636939},{"time":1733886000000,"value":47.431,"open":46.104,"high":48.2,"low":44.008,"volume":809323},{"time":1733972400000,"value":51.413,"open":47.501,"high":51.972,"low":47.501,"volume":1860964},{"time":1734058800000,"value":49.108,"open":51.413,"high":52.95,"low":48.549,"volume":1484575},{"time":1734318000000,"value":49.527,"open":49.038,"high":51.832,"low":49.038,"volume":1038520},{"time":1734404400000,"value":51.902,"open":48.06,"high":53.089,"low":47.501,"volume":1032770},{"time":1734490800000,"value":52.181,"open":51.692,"high":55.185,"low":51.413,"volume":1620895},{"time":1734577200000,"value":49.597,"open":50.994,"high":53.089,"low":47.641,"volume":789962},{"time":1734663600000,"value":53.509,"open":50.225,"high":54.486,"low":47.641,"volume":778299},{"time":1734922800000,"value":56.163,"open":53.509,"high":57.42,"low":52.391,"volume":1578657},{"time":1735009200000,"value":57.7,"open":56.303,"high":58.678,"low":56.023,"volume":500738},{"time":1735182000000,"value":56.722,"open":57.979,"high":58.608,"low":56.582,"volume":832294},{"time":1735268400000,"value":54.906,"open":57.141,"high":57.979,"low":53.369,"volume":932459},{"time":1735527600000,"value":52.74,"open":55.185,"high":56.652,"low":51.832,"volume":504087},{"time":1735786800000,"value":53.718,"open":53.089,"high":55.045,"low":53.02,"volume":505439},{"time":1735873200000,"value":52.461,"open":54.207,"high":55.045,"low":52.251,"volume":577641},{"time":1736132400000,"value":52.81,"open":51.972,"high":54.417,"low":51.203,"volume":702840},{"time":1736218800000,"value":51.972,"open":52.95,"high":53.578,"low":51.413,"volume":636263},{"time":1736305200000,"value":50.225,"open":52.391,"high":52.391,"low":49.736,"volume":613029},{"time":1736391600000,"value":49.457,"open":51.133,"high":51.553,"low":49.108,"volume":531164},{"time":1736478000000,"value":50.156,"open":49.317,"high":50.994,"low":48.2,"volume":543564},{"time":1736737200000,"value":47.711,"open":50.225,"high":51.273,"low":47.501,"volume":475764},{"time":1736823600000,"value":48.758,"open":48.758,"high":49.527,"low":47.501,"volume":446056},{"time":1736910000000,"value":48.13,"open":49.597,"high":49.597,"low":46.802,"volume":305955},{"time":1736996400000,"value":45.545,"open":47.082,"high":48.339,"low":45.056,"volume":796861},{"time":1737082800000,"value":44.078,"open":45.825,"high":46.523,"low":43.31,"volume":517752},{"time":1737342000000,"value":46.174,"open":44.008,"high":48.758,"low":44.008,"volume":413468},{"time":1737428400000,"value":48.13,"open":47.711,"high":48.758,"low":47.222,"volume":424146},{"time":1737514800000,"value":48.13,"open":48.619,"high":49.457,"low":47.571,"volume":267392},{"time":1737601200000,"value":46.453,"open":48.479,"high":48.479,"low":45.825,"volume":394529},{"time":1737687600000,"value":46.383,"open":47.501,"high":49.597,"low":44.427,"volume":638689},{"time":1737946800000,"value":43.519,"open":47.361,"high":47.361,"low":42.821,"volume":532082},{"time":1738033200000,"value":44.427,"open":44.008,"high":44.986,"low":43.799,"volume":216668},{"time":1738119600000,"value":44.916,"open":44.078,"high":45.405,"low":43.869,"volume":245406},{"time":1738206000000,"value":44.847,"open":45.545,"high":45.685,"low":44.288,"volume":580601},{"time":1738292400000,"value":44.288,"open":45.964,"high":45.964,"low":44.078,"volume":258837},{"time":1738551600000,"value":44.078,"open":43.31,"high":44.637,"low":41.214,"volume":257763},{"time":1738638000000,"value":44.777,"open":43.31,"high":47.152,"low":43.31,"volume":382521},{"time":1738724400000,"value":43.729,"open":44.847,"high":45.894,"low":43.31,"volume":248117},{"time":1738810800000,"value":42.891,"open":43.31,"high":44.148,"low":42.472,"volume":290488},{"time":1738897200000,"value":41.773,"open":43.31,"high":44.288,"low":40.935,"volume":492256},{"time":1739156400000,"value":40.865,"open":42.262,"high":43.17,"low":40.096,"volume":541038},{"time":1739242800000,"value":38.699,"open":40.516,"high":40.725,"low":38.001,"volume":758471},{"time":1739329200000,"value":39.328,"open":38.979,"high":41.214,"low":37.023,"volume":281643},{"time":1739415600000,"value":42.052,"open":40.236,"high":42.192,"low":39.607,"volume":331921},{"time":1739502000000,"value":42.262,"open":43.03,"high":43.1,"low":41.144,"volume":381754},{"time":1739761200000,"value":39.817,"open":40.655,"high":41.633,"low":39.328,"volume":547655},{"time":1739847600000,"value":41.214,"open":39.817,"high":41.913,"low":39.258,"volume":344985},{"time":1739934000000,"value":41.424,"open":41.074,"high":41.913,"low":39.817,"volume":273338},{"time":1740020400000,"value":41.214,"open":41.494,"high":43.31,"low":40.516,"volume":266640},{"time":1740106800000,"value":40.096,"open":40.236,"high":42.472,"low":39.119,"volume":469476},{"time":1740366000000,"value":39.188,"open":40.236,"high":40.795,"low":38.42,"volume":254570},{"time":1740452400000,"value":37.721,"open":39.817,"high":39.817,"low":37.023,"volume":345123},{"time":1740538800000,"value":37.163,"open":37.721,"high":39.817,"low":36.883,"volume":315533},{"time":1740625200000,"value":35.556,"open":37.163,"high":37.861,"low":35.067,"volume":552151},{"time":1740711600000,"value":34.997,"open":35.975,"high":36.604,"low":33.67,"volume":451763},{"time":1741143600000,"value":36.324,"open":35.207,"high":36.883,"low":34.648,"volume":468299},{"time":1741230000000,"value":39.817,"open":37.582,"high":40.096,"low":36.743,"volume":1064477},{"time":1741316400000,"value":40.935,"open":40.655,"high":42.751,"low":39.957,"volume":604159},{"time":1741575600000,"value":39.049,"open":40.516,"high":41.074,"low":38.001,"volume":347729},{"time":1741662000000,"value":38.699,"open":40.236,"high":40.795,"low":37.442,"volume":231075},{"time":1741748400000,"value":40.236,"open":38.699,"high":40.376,"low":36.674,"volume":390026},{"time":1741834800000,"value":38.979,"open":40.376,"high":40.376,"low":38.141,"volume":197573},{"time":1741921200000,"value":39.049,"open":39.747,"high":39.747,"low":38.001,"volume":312417},{"time":1742180400000,"value":38.839,"open":39.049,"high":39.468,"low":38.141,"volume":290715},{"time":1742266800000,"value":36.883,"open":37.861,"high":39.468,"low":36.324,"volume":290059},{"time":1742353200000,"value":37.512,"open":37.302,"high":38.979,"low":37.023,"volume":216137},{"time":1742439600000,"value":37.302,"open":37.652,"high":38.141,"low":37.093,"volume":129321},{"time":1742526000000,"value":38.28,"open":37.442,"high":38.56,"low":36.394,"volume":188929},{"time":1742871600000,"value":38.63,"open":39.677,"high":39.677,"low":37.861,"volume":645628},{"time":1742958000000,"value":38.28,"open":38.42,"high":38.42,"low":37.302,"volume":470097},{"time":1743044400000,"value":38.21,"open":38.42,"high":39.398,"low":37.302,"volume":441997},{"time":1743130800000,"value":37.093,"open":38.769,"high":38.769,"low":36.953,"volume":147551},{"time":1743390000000,"value":36.534,"open":37.093,"high":37.721,"low":35.346,"volume":188681},{"time":1743476400000,"value":37.512,"open":37.442,"high":38.42,"low":36.813,"volume":279453},{"time":1743649200000,"value":35.835,"open":36.604,"high":37.023,"low":35.277,"volume":230036},{"time":1743735600000,"value":36.185,"open":35.067,"high":38.42,"low":30.177,"volume":801781},{"time":1743994800000,"value":32.692,"open":34.229,"high":35.626,"low":31.644,"volume":337812},{"time":1744081200000,"value":29.444,"open":33.67,"high":34.927,"low":29.199,"volume":330561},{"time":1744167600000,"value":31.609,"open":30.736,"high":32.133,"low":25.986,"volume":812725},{"time":1744254000000,"value":31.015,"open":31.854,"high":31.854,"low":30.072,"volume":210631},{"time":1744340400000,"value":32.622,"open":31.644,"high":33.251,"low":31.05,"volume":207660},{"time":1744599600000,"value":35.277,"open":34.648,"high":36.953,"low":32.762,"volume":435249},{"time":1744686000000,"value":36.813,"open":35.556,"high":38.979,"low":34.368,"volume":620318},{"time":1744772400000,"value":34.264,"open":37.023,"high":38.839,"low":32.971,"volume":840976},{"time":1745204400000,"value":30.806,"open":33.81,"high":33.81,"low":30.457,"volume":275993},{"time":1745290800000,"value":31.749,"open":30.037,"high":32.482,"low":30.037,"volume":183056},{"time":1745377200000,"value":34.229,"open":32.482,"high":34.508,"low":32.482,"volume":351189},{"time":1745463600000,"value":35.835,"open":33.53,"high":37.163,"low":33.53,"volume":505753},{"time":1745550000000,"value":36.953,"open":35.626,"high":38.42,"low":35.626,"volume":327381},{"time":1745809200000,"value":34.892,"open":36.674,"high":37.931,"low":33.53,"volume":340359},{"time":1745895600000,"value":34.927,"open":35.626,"high":35.626,"low":33.181,"volume":121632},{"time":1745982000000,"value":33.321,"open":34.648,"high":34.927,"low":32.832,"volume":250364},{"time":1746414000000,"value":32.657,"open":33.321,"high":33.321,"low":32.133,"volume":195155},{"time":1746500400000,"value":35.207,"open":33.53,"high":35.626,"low":33.181,"volume":265939},{"time":1746586800000,"value":37.512,"open":34.927,"high":44.008,"low":34.333,"volume":611790},{"time":1746673200000,"value":37.232,"open":38.42,"high":39.817,"low":35.346,"volume":204964},{"time":1746759600000,"value":37.372,"open":36.324,"high":38.42,"low":36.324,"volume":204319},{"time":1747018800000,"value":37.721,"open":38.979,"high":41.005,"low":36.324,"volume":362514},{"time":1747105200000,"value":37.093,"open":37.582,"high":37.582,"low":36.394,"volume":373168},{"time":1747191600000,"value":37.232,"open":36.604,"high":38.42,"low":35.067,"volume":626613},{"time":1747278000000,"value":37.512,"open":37.582,"high":39.119,"low":36.045,"volume":412457},{"time":1747364400000,"value":37.232,"open":37.582,"high":37.931,"low":36.464,"volume":282172},{"time":1747623600000,"value":36.324,"open":37.442,"high":38.21,"low":34.927,"volume":677673},{"time":1747710000000,"value":36.394,"open":36.534,"high":37.093,"low":35.765,"volume":270313},{"time":1747796400000,"value":37.861,"open":37.931,"high":38.141,"low":36.464,"volume":579195},{"time":1747882800000,"value":40.096,"open":37.861,"high":40.516,"low":37.302,"volume":810812},{"time":1747969200000,"value":39.887,"open":40.096,"high":40.655,"low":38.42,"volume":561531},{"time":1748228400000,"value":39.468,"open":39.817,"high":40.655,"low":39.119,"volume":144135},{"time":1748314800000,"value":38.071,"open":39.538,"high":40.306,"low":37.721,"volume":342784},{"time":1748401200000,"value":38.071,"open":37.721,"high":38.909,"low":36.883,"volume":326334},{"time":1748487600000,"value":37.023,"open":37.442,"high":38.141,"low":36.324,"volume":179784},{"time":1748574000000,"value":36.185,"open":36.674,"high":38.42,"low":36.045,"volume":169148},{"time":1748833200000,"value":35.346,"open":36.185,"high":37.652,"low":34.368,"volume":219618},{"time":1748919600000,"value":35.346,"open":34.997,"high":36.743,"low":34.229,"volume":157010},{"time":1749006000000,"value":34.718,"open":35.346,"high":36.045,"low":33.74,"volume":545479},{"time":1749092400000,"value":34.019,"open":34.648,"high":35.765,"low":33.53,"volume":212568},{"time":1749178800000,"value":33.53,"open":34.229,"high":34.508,"low":33.181,"volume":200873},{"time":1749438000000,"value":32.832,"open":33.46,"high":33.949,"low":32.412,"volume":191198},{"time":1749524400000,"value":33.949,"open":33.041,"high":34.229,"low":32.762,"volume":221424},{"time":1749697200000,"value":32.133,"open":33.53,"high":33.53,"low":31.435,"volume":186335},{"time":1749783600000,"value":30.561,"open":32.832,"high":32.936,"low":30.457,"volume":244219},{"time":1750129200000,"value":30.212,"open":30.457,"high":30.841,"low":28.92,"volume":177534},{"time":1750215600000,"value":30.911,"open":30.596,"high":31.435,"low":29.898,"volume":205989},{"time":1750302000000,"value":30.701,"open":30.736,"high":31.295,"low":30.457,"volume":73304},{"time":1750647600000,"value":28.92,"open":30.457,"high":30.457,"low":28.64,"volume":229799},{"time":1750734000000,"value":29.653,"open":29.059,"high":30.701,"low":29.059,"volume":322563},{"time":1750820400000,"value":28.885,"open":29.898,"high":30.142,"low":28.501,"volume":269205},{"time":1750906800000,"value":29.025,"open":28.78,"high":29.514,"low":28.081,"volume":248207},{"time":1750993200000,"value":29.688,"open":28.745,"high":30.736,"low":28.361,"volume":205176},{"time":1751252400000,"value":28.71,"open":28.955,"high":30.212,"low":27.942,"volume":239758},{"time":1751338800000,"value":28.64,"open":28.501,"high":29.723,"low":27.977,"volume":181543},{"time":1751425200000,"value":29.723,"open":28.64,"high":29.898,"low":27.942,"volume":209475},{"time":1751511600000,"value":30.072,"open":29.514,"high":30.701,"low":29.514,"volume":154654},{"time":1751598000000,"value":30.701,"open":30.177,"high":31.854,"low":29.618,"volume":213043},{"time":1751857200000,"value":30.037,"open":31.4,"high":31.435,"low":29.688,"volume":149656},{"time":1751943600000,"value":30.631,"open":30.352,"high":30.736,"low":29.409,"volume":175580},{"time":1752202800000,"value":29.094,"open":29.758,"high":30.736,"low":28.64,"volume":131578},{"time":1752462000000,"value":29.444,"open":29.618,"high":29.758,"low":27.942,"volume":185873},{"time":1752548400000,"value":29.514,"open":29.409,"high":29.898,"low":28.92,"volume":125080},{"time":1752634800000,"value":29.304,"open":29.618,"high":29.618,"low":28.955,"volume":123658},{"time":1752721200000,"value":28.815,"open":29.094,"high":30.736,"low":28.64,"volume":132452},{"time":1752807600000,"value":28.71,"open":28.64,"high":30.037,"low":28.501,"volume":233457},{"time":1753066800000,"value":28.047,"open":28.71,"high":29.339,"low":27.942,"volume":272620},{"time":1753153200000,"value":27.243,"open":28.081,"high":28.081,"low":26.824,"volume":246840},{"time":1753239600000,"value":28.151,"open":27.662,"high":28.326,"low":27.383,"volume":322448},{"time":1753326000000,"value":28.466,"open":28.256,"high":28.57,"low":27.627,"volume":230910},{"time":1753412400000,"value":29.479,"open":28.64,"high":29.618,"low":28.64,"volume":199703},{"time":1753671600000,"value":32.308,"open":30.526,"high":32.412,"low":29.304,"volume":670734},{"time":1753758000000,"value":32.587,"open":32.482,"high":34.019,"low":32.133,"volume":694657},{"time":1753844400000,"value":31.993,"open":32.412,"high":34.019,"low":31.365,"volume":247019},{"time":1753930800000,"value":31.26,"open":31.435,"high":32.587,"low":30.457,"volume":444929},{"time":1754017200000,"value":30.526,"open":30.736,"high":31.295,"low":29.479,"volume":285245},{"time":1754276400000,"value":30.876,"open":30.841,"high":31.295,"low":29.968,"volume":230671},{"time":1754362800000,"value":34.648,"open":31.435,"high":35.207,"low":31.05,"volume":758157},{"time":1754449200000,"value":34.857,"open":34.229,"high":36.045,"low":33.251,"volume":753173},{"time":1754535600000,"value":33.39,"open":34.927,"high":35.486,"low":33.111,"volume":198955},{"time":1754622000000,"value":32.482,"open":33.67,"high":34.159,"low":31.819,"volume":229250},{"time":1754881200000,"value":32.168,"open":32.203,"high":33.321,"low":31.854,"volume":135298},{"time":1754967600000,"value":31.574,"open":32.517,"high":32.832,"low":30.596,"volume":199354},{"time":1755054000000,"value":31.015,"open":31.714,"high":32.203,"low":30.876,"volume":136970},{"time":1755140400000,"value":29.583,"open":31.015,"high":31.015,"low":28.745,"volume":224974},{"time":1755486000000,"value":29.234,"open":29.898,"high":29.898,"low":28.78,"volume":162491},{"time":1755572400000,"value":29.059,"open":30.037,"high":30.037,"low":28.151,"volume":124483},{"time":1755658800000,"value":28.71,"open":28.501,"high":30.037,"low":28.396,"volume":128619},{"time":1755745200000,"value":28.57,"open":28.78,"high":29.269,"low":27.942,"volume":132929},{"time":1755831600000,"value":28.71,"open":29.234,"high":29.234,"low":27.977,"volume":138732},{"time":1756090800000,"value":27.418,"open":28.71,"high":29.828,"low":27.243,"volume":299346},{"time":1756177200000,"value":27.942,"open":27.523,"high":28.85,"low":26.545,"volume":261757},{"time":1756263600000,"value":26.545,"open":27.662,"high":27.872,"low":25.427,"volume":253032},{"time":1756350000000,"value":26.789,"open":26.824,"high":27.802,"low":26.754,"volume":123484},{"time":1756436400000,"value":25.567,"open":26.684,"high":26.824,"low":25.357,"volume":269146},{"time":1756695600000,"value":25.427,"open":25.148,"high":27.872,"low":24.1,"volume":619132},{"time":1756782000000,"value":28.326,"open":26.545,"high":28.99,"low":25.602,"volume":823604},{"time":1756868400000,"value":28.151,"open":28.501,"high":29.933,"low":27.383,"volume":590810},{"time":1756954800000,"value":27.872,"open":28.361,"high":29.304,"low":27.523,"volume":222194},{"time":1757041200000,"value":35.683,"open":28.745,"high":38.657,"low":28.745,"volume":2169024},{"time":1757300400000,"value":30.231,"open":35.683,"high":35.683,"low":27.258,"volume":3162330},{"time":1757386800000,"value":28.546,"open":30.331,"high":31.223,"low":27.258,"volume":3483726},{"time":1757473200000,"value":31.223,"open":29.538,"high":31.718,"low":28.348,"volume":2745481},{"time":1757559600000,"value":31.817,"open":31.421,"high":33.8,"low":29.538,"volume":3334399},{"time":1757646000000,"value":30.529,"open":32.709,"high":32.709,"low":28.745,"volume":2949974},{"time":1757905200000,"value":29.042,"open":30.727,"high":30.727,"low":28.249,"volume":1810621},{"time":1757991600000,"value":28.546,"open":30.132,"high":30.231,"low":27.952,"volume":2198484},{"time":1758078000000,"value":27.853,"open":28.844,"high":29.24,"low":27.555,"volume":1804563},{"time":1758164400000,"value":24.73,"open":28.249,"high":28.546,"low":23.937,"volume":3456293},{"time":1758250800000,"value":24.284,"open":25.573,"high":25.573,"low":24.086,"volume":2649231},{"time":1758510000000,"value":27.753,"open":25.771,"high":28.745,"low":24.879,"volume":2877317},{"time":1758596400000,"value":29.934,"open":28.15,"high":30.132,"low":27.258,"volume":3094719},{"time":1758682800000,"value":29.24,"open":30.727,"high":31.718,"low":27.654,"volume":2621052},{"time":1758769200000,"value":26.861,"open":29.736,"high":29.736,"low":26.564,"volume":1550914},{"time":1758855600000,"value":25.969,"open":27.06,"high":27.753,"low":25.474,"volume":1670915},{"time":1759114800000,"value":25.573,"open":25.474,"high":25.969,"low":24.879,"volume":848138},{"time":1759201200000,"value":25.87,"open":25.771,"high":26.167,"low":23.838,"volume":2179999},{"time":1759287600000,"value":25.969,"open":25.969,"high":26.465,"low":24.681,"volume":1421641},{"time":1759374000000,"value":26.465,"open":25.771,"high":26.663,"low":24.78,"volume":1178547},{"time":1759460400000,"value":26.267,"open":26.465,"high":27.357,"low":25.672,"volume":363452},{"time":1759719600000,"value":25.474,"open":26.366,"high":26.762,"low":25.176,"volume":897461},{"time":1759806000000,"value":24.582,"open":26.267,"high":26.267,"low":24.284,"volume":877048},{"time":1759892400000,"value":24.681,"open":24.78,"high":25.573,"low":24.185,"volume":880176},{"time":1759978800000,"value":26.366,"open":24.73,"high":26.465,"low":24.334,"volume":2352720},{"time":1760324400000,"value":27.952,"open":26.366,"high":28.745,"low":25.573,"volume":2617499},{"time":1760410800000,"value":25.275,"open":28.546,"high":28.546,"low":24.78,"volume":1961605},{"time":1760497200000,"value":25.672,"open":25.969,"high":26.96,"low":24.78,"volume":2016337},{"time":1760583600000,"value":24.879,"open":25.771,"high":26.267,"low":24.78,"volume":1251777},{"time":1760670000000,"value":25.275,"open":24.879,"high":26.068,"low":24.582,"volume":1630163},{"time":1760929200000,"value":25.275,"open":25.672,"high":26.663,"low":24.879,"volume":842173},{"time":1761015600000,"value":25.176,"open":25.077,"high":26.564,"low":24.879,"volume":2203040},{"time":1761102000000,"value":25.176,"open":25.474,"high":26.267,"low":24.78,"volume":1628259},{"time":1761188400000,"value":25.771,"open":25.375,"high":26.267,"low":24.978,"volume":2835472},{"time":1761274800000,"value":25.275,"open":25.771,"high":27.753,"low":24.482,"volume":3142981},{"time":1761534000000,"value":31.024,"open":29.736,"high":32.709,"low":27.357,"volume":9657080},{"time":1761620400000,"value":34.692,"open":31.322,"high":37.368,"low":29.538,"volume":18104757},{"time":1761706800000,"value":38.458,"open":35.683,"high":39.648,"low":35.683,"volume":13266909},{"time":1761793200000,"value":38.062,"open":38.657,"high":39.549,"low":35.187,"volume":7627416},{"time":1761879600000,"value":40.342,"open":38.062,"high":41.531,"low":37.864,"volume":7729025},{"time":1762138800000,"value":41.432,"open":40.342,"high":44.505,"low":40.143,"volume":8106173},{"time":1762225200000,"value":40.54,"open":42.621,"high":43.018,"low":38.756,"volume":4663389},{"time":1762311600000,"value":41.63,"open":40.54,"high":43.513,"low":40.54,"volume":7574292},{"time":1762398000000,"value":39.053,"open":42.621,"high":43.315,"low":38.458,"volume":3384896},{"time":1762484400000,"value":37.467,"open":40.044,"high":40.044,"low":35.485,"volume":3861266},{"time":1762743600000,"value":40.738,"open":37.963,"high":41.531,"low":37.764,"volume":4376047},{"time":1762830000000,"value":43.414,"open":41.135,"high":43.612,"low":41.135,"volume":4936236},{"time":1762916400000,"value":44.405,"open":43.414,"high":45,"low":42.919,"volume":5418151},{"time":1763002800000,"value":45.198,"open":45.496,"high":50.353,"low":44.604,"volume":12164059},{"time":1763089200000,"value":49.262,"open":45.793,"high":50.154,"low":45.694,"volume":7410695},{"time":1763348400000,"value":51.344,"open":49.956,"high":54.317,"low":49.56,"volume":9671152},{"time":1763434800000,"value":49.956,"open":52.335,"high":54.516,"low":47.776,"volume":6849958},{"time":1763521200000,"value":49.262,"open":49.956,"high":52.533,"low":48.172,"volume":5570821},{"time":1763607600000,"value":46.388,"open":50.154,"high":51.542,"low":44.901,"volume":4793546},{"time":1763694000000,"value":45.991,"open":46.586,"high":47.577,"low":43.315,"volume":1638829},{"time":1764039600000,"value":47.478,"open":47.28,"high":49.56,"low":46.19,"volume":3072645},{"time":1764126000000,"value":49.56,"open":48.37,"high":50.154,"low":47.082,"volume":3922349},{"time":1764212400000,"value":49.956,"open":49.956,"high":50.551,"low":47.577,"volume":3148559},{"time":1764298800000,"value":50.551,"open":50.551,"high":52.731,"low":49.956,"volume":2946531},{"time":1764558000000,"value":51.146,"open":50.749,"high":52.533,"low":47.181,"volume":3535454},{"time":1764644400000,"value":49.56,"open":50.947,"high":51.146,"low":48.568,"volume":4550013},{"time":1764730800000,"value":47.776,"open":47.875,"high":49.56,"low":47.478,"volume":6145248},{"time":1764817200000,"value":45.694,"open":47.875,"high":47.875,"low":44.604,"volume":8929294},{"time":1764903600000,"value":45.9,"open":46.1,"high":47.3,"low":45.2,"volume":2399983},{"time":1765249200000,"value":46.1,"open":46.4,"high":47.3,"low":45.1,"volume":2229667},{"time":1765335600000,"value":45.9,"open":46.6,"high":46.8,"low":45.2,"volume":1806575},{"time":1765422000000,"value":44.9,"open":45.8,"high":46.7,"low":42.9,"volume":2176523},{"time":1765508400000,"value":44.7,"open":46.4,"high":46.4,"low":44.2,"volume":1731555},{"time":1765767600000,"value":44.1,"open":44.7,"high":45.9,"low":43,"volume":2183874},{"time":1765854000000,"value":44.5,"open":44.6,"high":45,"low":42,"volume":4234084},{"time":1765940400000,"value":43.8,"open":44.9,"high":44.9,"low":43,"volume":1660911},{"time":1766026800000,"value":44.5,"open":44,"high":44.9,"low":43.6,"volume":3027151},{"time":1766113200000,"value":43.7,"open":44.8,"high":45.4,"low":43.4,"volume":2002592},{"time":1766372400000,"value":43.9,"open":44.2,"high":44.9,"low":43,"volume":1683305},{"time":1766458800000,"value":44,"open":44.4,"high":45,"low":43.7,"volume":932082},{"time":1766545200000,"value":44.4,"open":43.8,"high":44.8,"low":43.8,"volume":119332},{"time":1766718000000,"value":43.3,"open":45.6,"high":45.6,"low":43,"volume":3443387},{"time":1766977200000,"value":42.7,"open":43.4,"high":43.8,"low":41.5,"volume":5438629},{"time":1767063600000,"value":42.3,"open":43,"high":43,"low":40.8,"volume":2762627},{"time":1767322800000,"value":41.4,"open":42,"high":42.9,"low":41,"volume":3819647},{"time":1767582000000,"value":41,"open":41.7,"high":41.8,"low":39.7,"volume":4266345},{"time":1767668400000,"value":41.5,"open":41.6,"high":42.2,"low":41,"volume":2441587},{"time":1767754800000,"value":39.7,"open":42,"high":42,"low":39,"volume":4580581},{"time":1767841200000,"value":39.7,"open":39.7,"high":40,"low":38.5,"volume":4035095},{"time":1767927600000,"value":39.9,"open":40,"high":40.6,"low":39.2,"volume":2315902},{"time":1768186800000,"value":38.8,"open":39.9,"high":40.3,"low":38.4,"volume":1962301},{"time":1768273200000,"value":37,"open":39,"high":39.4,"low":36.8,"volume":3946149},{"time":1768359600000,"value":35.9,"open":37.1,"high":37.3,"low":35.6,"volume":4196574},{"time":1768446000000,"value":34.9,"open":36,"high":36.4,"low":33.1,"volume":5095976},{"time":1768532400000,"value":35.8,"open":34.8,"high":36.3,"low":33.7,"volume":4139564},{"time":1768791600000,"value":39.1,"open":36.4,"high":39.5,"low":35.5,"volume":12082724},{"time":1768878000000,"value":40.4,"open":39,"high":41,"low":37.9,"volume":12060742},{"time":1768964400000,"value":40.7,"open":40.4,"high":42,"low":39.6,"volume":3501752},{"time":1769050800000,"value":39.5,"open":40.7,"high":41.3,"low":39.1,"volume":3935835},{"time":1769137200000,"value":38.9,"open":39.4,"high":39.5,"low":38.1,"volume":1848598},{"time":1769396400000,"value":38.2,"open":38.9,"high":39.5,"low":37.8,"volume":7559498},{"time":1769482800000,"value":38,"open":38,"high":38.9,"low":37.5,"volume":9342634},{"time":1769569200000,"value":38.5,"open":38.9,"high":39.8,"low":38.2,"volume":4426867},{"time":1769655600000,"value":37.8,"open":39,"high":39.7,"low":36.9,"volume":4156747},{"time":1769742000000,"value":37,"open":37.8,"high":38.4,"low":36.6,"volume":3146933},{"time":1770001200000,"value":36.1,"open":37.3,"high":37.3,"low":36,"volume":1716186},{"time":1770087600000,"value":35.2,"open":36.4,"high":36.6,"low":34.3,"volume":2852780},{"time":1770174000000,"value":35,"open":35.4,"high":36.7,"low":34,"volume":2099990},{"time":1770260400000,"value":33.9,"open":35.1,"high":35.4,"low":33,"volume":3258663},{"time":1770346800000,"value":34.2,"open":33.9,"high":36.5,"low":33.9,"volume":3167538},{"time":1770606000000,"value":34.4,"open":34.5,"high":34.7,"low":33.6,"volume":3024294},{"time":1770692400000,"value":34.3,"open":34.7,"high":35,"low":32.5,"volume":2695259},{"time":1770778800000,"value":34.1,"open":34.9,"high":34.9,"low":33.8,"volume":1452835},{"time":1770865200000,"value":32.7,"open":34.4,"high":34.9,"low":32.4,"volume":3390266},{"time":1770951600000,"value":32.2,"open":32.9,"high":33.3,"low":32.1,"volume":1443923},{"time":1771383600000,"value":30.6,"open":32.4,"high":32.8,"low":30.1,"volume":3437057},{"time":1771470000000,"value":31,"open":31.2,"high":31.8,"low":30,"volume":1565935},{"time":1771556400000,"value":30.6,"open":31.5,"high":32.6,"low":30.3,"volume":3123833},{"time":1771815600000,"value":29.5,"open":31,"high":31.4,"low":28.9,"volume":2502545},{"time":1771902000000,"value":29.8,"open":29.7,"high":30,"low":28.5,"volume":1555087},{"time":1771988400000,"value":30,"open":29.9,"high":30.3,"low":29,"volume":1299353},{"time":1772074800000,"value":29.5,"open":29.5,"high":30.1,"low":29,"volume":1505850},{"time":1772161200000,"value":29.2,"open":29.5,"high":30.2,"low":29,"volume":1361399},{"time":1772420400000,"value":27.7,"open":29,"high":29.5,"low":27.4,"volume":2843751},{"time":1772506800000,"value":27.1,"open":28,"high":28,"low":26,"volume":2918356},{"time":1772593200000,"value":27.8,"open":27.6,"high":28.4,"low":27.2,"volume":1369366},{"time":1772679600000,"value":28.1,"open":28.7,"high":28.7,"low":27.4,"volume":1054498},{"time":1772766000000,"value":27.6,"open":28.4,"high":28.7,"low":27.5,"volume":1540430},{"time":1773025200000,"value":28.4,"open":28.2,"high":29,"low":26,"volume":2345925},{"time":1773111600000,"value":30.2,"open":28.5,"high":30.7,"low":28.5,"volume":3873811},{"time":1773198000000,"value":31.4,"open":30.1,"high":32,"low":30.1,"volume":2849501},{"time":1773284400000,"value":30.2,"open":31.9,"high":31.9,"low":30.1,"volume":1060161},{"time":1773370800000,"value":29.1,"open":30,"high":30.5,"low":29,"volume":1264644},{"time":1773630000000,"value":27.8,"open":29.3,"high":30,"low":27.5,"volume":2122149},{"time":1773716400000,"value":28.1,"open":27.9,"high":28.5,"low":27.2,"volume":2112614},{"time":1773802800000,"value":27.8,"open":28.5,"high":28.7,"low":27.5,"volume":1604987},{"time":1773889200000,"value":28.7,"open":28,"high":28.9,"low":27.1,"volume":2878780},{"time":1773975600000,"value":28.5,"open":29.9,"high":29.9,"low":28.2,"volume":1957701},{"time":1774234800000,"value":29.1,"open":29,"high":29.6,"low":28.4,"volume":362822},{"time":1774407600000,"value":29.1,"open":29.5,"high":29.8,"low":28.2,"volume":2790353},{"time":1774494000000,"value":28,"open":29.1,"high":29.3,"low":27.7,"volume":1268912},{"time":1774580400000,"value":28.5,"open":28.3,"high":29,"low":27.3,"volume":1211946},{"time":1774839600000,"value":29.6,"open":28.9,"high":31,"low":28,"volume":2506141},{"time":1774926000000,"value":31.1,"open":29.8,"high":31.4,"low":29.4,"volume":3627828},{"time":1775012400000,"value":32.5,"open":31.5,"high":32.9,"low":30.7,"volume":2735970},{"time":1775444400000,"value":32.2,"open":32.9,"high":33.5,"low":31.1,"volume":1633792},{"time":1775530800000,"value":31,"open":32.4,"high":32.4,"low":30.9,"volume":1067515},{"time":1775617200000,"value":30.4,"open":30.4,"high":32.6,"low":29.6,"volume":3040347},{"time":1775703600000,"value":29.9,"open":30.5,"high":30.5,"low":29.7,"volume":959536},{"time":1775790000000,"value":29.9,"open":30,"high":30.8,"low":29.6,"volume":751115},{"time":1776049200000,"value":30.1,"open":30,"high":30.4,"low":29.4,"volume":1723878},{"time":1776135600000,"value":29.5,"open":30.4,"high":30.4,"low":29.4,"volume":841373},{"time":1776222000000,"value":29.3,"open":29.7,"high":29.8,"low":29,"volume":998776},{"time":1776308400000,"value":29.3,"open":29.3,"high":30,"low":29,"volume":1653794},{"time":1776394800000,"value":29.1,"open":29.3,"high":29.9,"low":28.8,"volume":1768721},{"time":1776654000000,"value":29,"open":29.6,"high":30.3,"low":28.3,"volume":2385358},{"time":1776740400000,"value":29.1,"open":29.5,"high":29.5,"low":28.9,"volume":1063907},{"time":1776826800000,"value":30,"open":29.6,"high":30.1,"low":29,"volume":1931126},{"time":1776913200000,"value":29.7,"open":30,"high":30.9,"low":29.5,"volume":1184080},{"time":1776999600000,"value":29.7,"open":29.9,"high":30.2,"low":29.5,"volume":342225},{"time":1777258800000,"value":29.2,"open":29.7,"high":30.4,"low":29,"volume":343374},{"time":1777345200000,"value":28.8,"open":29.8,"high":29.8,"low":28.7,"volume":780475},{"time":1777431600000,"value":28.6,"open":28.9,"high":29,"low":28.1,"volume":951566},{"time":1777518000000,"value":28.3,"open":28.5,"high":28.9,"low":27.7,"volume":1604875},{"time":1777863600000,"value":27.3,"open":28.9,"high":28.9,"low":27.1,"volume":1779431},{"time":1777950000000,"value":27.1,"open":27.7,"high":27.9,"low":26.5,"volume":2579993},{"time":1778036400000,"value":28.1,"open":27.4,"high":28.5,"low":27.1,"volume":2410923},{"time":1778122800000,"value":27.8,"open":28.5,"high":28.5,"low":27.3,"volume":1677169},{"time":1778209200000,"value":26.8,"open":27.9,"high":27.9,"low":26.5,"volume":2314443},{"time":1778468400000,"value":26.6,"open":27,"high":27,"low":26.2,"volume":1781322},{"time":1778554800000,"value":27,"open":26.2,"high":27.3,"low":26.1,"volume":1263774},{"time":1778641200000,"value":26.7,"open":27.3,"high":27.3,"low":26.5,"volume":1327979},{"time":1778727600000,"value":27,"open":26.5,"high":27.1,"low":26.3,"volume":1262565},{"time":1778814000000,"value":25.7,"open":27,"high":27,"low":25.4,"volume":2419991},{"time":1779073200000,"value":26.6,"open":26.2,"high":27,"low":25.5,"volume":1993757},{"time":1779159600000,"value":26.4,"open":26.8,"high":27,"low":26,"volume":833022},{"time":1779246000000,"value":26.9,"open":26.6,"high":27.1,"low":26.2,"volume":1450358},{"time":1779332400000,"value":27.7,"open":27,"high":27.7,"low":26.3,"volume":1372687},{"time":1779418800000,"value":28,"open":27.7,"high":28.5,"low":27,"volume":703141},{"time":1779764400000,"value":29.4,"open":28,"high":29.5,"low":28,"volume":1760572},{"time":1779850800000,"value":31.5,"open":29.6,"high":32.3,"low":28.7,"volume":5718454},{"time":1779937200000,"value":30.5,"open":32,"high":32.3,"low":30.1,"volume":2582901},{"time":1780023600000,"value":30.6,"open":30.5,"high":31.4,"low":29,"volume":4146322},{"time":1780282800000,"value":30.1,"open":30.6,"high":30.7,"low":29.4,"volume":2982910},{"time":1780369200000,"value":29.5,"open":30.1,"high":30.9,"low":29.1,"volume":1420181},{"time":1780455600000,"value":29.2,"open":29.9,"high":29.9,"low":29,"volume":487174},{"time":1780542000000,"value":29,"open":29.2,"high":29.8,"low":28.7,"volume":875060},{"time":1780628400000,"value":28.4,"open":29.5,"high":29.5,"low":27.5,"volume":1264164},{"time":1780887600000,"value":28,"open":28.9,"high":29,"low":27.5,"volume":1848709},{"time":1780974000000,"value":28,"open":28.2,"high":29,"low":27.7,"volume":770981},{"time":1781060400000,"value":27.9,"open":28,"high":28.9,"low":27.5,"volume":1763111},{"time":1781146800000,"value":28.5,"open":28.5,"high":29.9,"low":27.7,"volume":4596366},{"time":1781233200000,"value":27.8,"open":28.6,"high":29.6,"low":27.6,"volume":1784749},{"time":1781578800000,"value":27.5,"open":28.1,"high":28.2,"low":27.2,"volume":2448296},{"time":1781665200000,"value":27.5,"open":27.5,"high":28,"low":27.1,"volume":1898669},{"time":1781751600000,"value":27.8,"open":27.9,"high":28,"low":27.1,"volume":1872378},{"time":1781838000000,"value":27.5,"open":27.8,"high":28,"low":27.2,"volume":919641},{"time":1782097200000,"value":27.1,"open":27.9,"high":28.1,"low":27,"volume":1075158},{"time":1782183600000,"value":27,"open":26.9,"high":27.4,"low":26.6,"volume":875621},{"time":1782270000000,"value":25.9,"open":27,"high":27.1,"low":25.7,"volume":1831626},{"time":1782356400000,"value":25.8,"open":26.1,"high":26.3,"low":25.6,"volume":1260221},{"time":1782442800000,"value":25.9,"open":26.4,"high":26.7,"low":25.8,"volume":983554},{"time":1782702000000,"value":26.1,"open":26.5,"high":26.7,"low":25.9,"volume":1537577},{"time":1782788400000,"value":26.2,"open":26.5,"high":26.5,"low":25,"volume":1599255},{"time":1782874800000,"value":25.9,"open":26.4,"high":26.4,"low":25.5,"volume":1303285},{"time":1782961200000,"value":26.3,"open":26,"high":26.3,"low":25.7,"volume":2369621},{"time":1783047600000,"value":26.4,"open":26.5,"high":26.7,"low":26,"volume":1249205},{"time":1783306800000,"value":26.8,"open":26,"high":27.1,"low":26,"volume":1136785},{"time":1783393200000,"value":26.9,"open":27,"high":27.4,"low":26.6,"volume":491262},{"time":1783479600000,"value":26.5,"open":26.8,"high":26.8,"low":26.2,"volume":670740},{"time":1783652400000,"value":26.5,"open":26.6,"high":26.7,"low":25.7,"volume":249555},{"time":1783911600000,"value":26.1,"open":26.5,"high":26.9,"low":25.9,"volume":1094402},{"time":1783998000000,"value":25.9,"open":26,"high":26.4,"low":25.6,"volume":1081026},{"time":1784084400000,"value":25.9,"open":26.1,"high":26.5,"low":25.6,"volume":2283580},{"time":1784170800000,"value":25.6,"open":26,"high":26.2,"low":25.4,"volume":968901},{"time":1784257200000,"value":25.6,"open":25.8,"high":25.8,"low":25.3,"volume":761825},{"time":1784516400000,"value":25.7,"open":25.8,"high":25.9,"low":25.3,"volume":556958},{"time":1784602800000,"value":25.7,"open":25.5,"high":26.4,"low":25.3,"volume":1640722},{"time":1784689200000,"value":25.8,"open":25.6,"high":26.3,"low":25.5,"volume":3370736},{"time":1784775600000,"value":25.6,"open":26,"high":26,"low":25.3,"volume":1095066},{"time":1784862000000,"value":25.9,"open":25.7,"high":26.2,"low":25.3,"volume":1689301},{"time":1785121200000,"value":25.8,"open":26.2,"high":26.5,"low":25.3,"volume":3123673},{"time":1785207600000,"value":25.6,"open":25.6,"high":25.7,"low":25.1,"volume":2539121},{"time":1785294000000,"value":25.6,"open":25.7,"high":26.2,"low":25.1,"volume":2715788},{"time":1785380400000,"value":25.3,"open":25.8,"high":26,"low":25,"volume":3772443},{"time":1785466800000,"value":24.9,"open":25.6,"high":25.6,"low":24.6,"volume":4201356},{"time":1785726000000,"value":24.4,"open":25.1,"high":25.1,"low":24,"volume":2972214},{"time":1785812400000,"value":23.95,"open":24.6,"high":24.6,"low":23.85,"volume":1572970},{"time":1785898800000,"value":24.1,"open":24,"high":24.4,"low":23.8,"volume":1747154},{"time":1785985200000,"value":23.75,"open":24.4,"high":24.4,"low":23.7,"volume":2621776},{"time":1786071600000,"value":23.9,"open":23.95,"high":24,"low":23.7,"volume":2220515},{"time":1786330800000,"value":23.95,"open":24.6,"high":24.6,"low":23.75,"volume":1685142},{"time":1786417200000,"value":23.15,"open":24.05,"high":24.05,"low":22.5,"volume":3083813},{"time":1786503600000,"value":22.7,"open":23.3,"high":23.3,"low":21.9,"volume":2408940},{"time":1786590000000,"value":22.65,"open":22.85,"high":23.1,"low":22.15,"volume":2677879},{"time":1786676400000,"value":22.5,"open":22.8,"high":23,"low":22.2,"volume":943550},{"time":1787022000000,"value":21.75,"open":22.5,"high":22.5,"low":21.2,"volume":1022185},{"time":1787108400000,"value":21.8,"open":22.3,"high":22.3,"low":21.5,"volume":4684935},{"time":1787194800000,"value":21.6,"open":21.85,"high":22.1,"low":21.3,"volume":2978456},{"time":1787281200000,"value":22,"open":21.75,"high":22.3,"low":21.6,"volume":2883404},{"time":1787540400000,"value":22.15,"open":22.25,"high":22.5,"low":21.75,"volume":2114525},{"time":1787626800000,"value":22,"open":22.3,"high":22.5,"low":21.85,"volume":1501512},{"time":1787713200000,"value":22,"open":22.15,"high":22.3,"low":21.85,"volume":1874204},{"time":1787799600000,"value":21.75,"open":22.25,"high":22.35,"low":21.65,"volume":4357211},{"time":1787886000000,"value":21.85,"open":21.7,"high":22.15,"low":21.7,"volume":783933},{"time":1788145200000,"value":21.85,"open":21.9,"high":23,"low":21.65,"volume":1032554},{"time":1788231600000,"value":21.65,"open":22,"high":22.4,"low":21.5,"volume":1566039},{"time":1788318000000,"value":22.7,"open":21.9,"high":23.35,"low":21.55,"volume":6418213},{"time":1788404400000,"value":22.5,"open":22.8,"high":24.5,"low":21.95,"volume":4338691},{"time":1788490800000,"value":22.3,"open":22.5,"high":22.75,"low":21.5,"volume":1199183},{"time":1788750000000,"value":21.8,"open":22.05,"high":22.5,"low":21.65,"volume":3249340},{"time":1788836400000,"value":21.95,"open":21.8,"high":22.5,"low":21.5,"volume":3657180},{"time":1788922800000,"value":22.1,"open":22.7,"high":22.7,"low":21.75,"volume":2466695},{"time":1789009200000,"value":22,"open":21.95,"high":22.5,"low":21.85,"volume":1951418},{"time":1789095600000,"value":21.7,"open":22.45,"high":22.45,"low":21.55,"volume":3745783},{"time":1789354800000,"value":21.6,"open":21.8,"high":22.05,"low":21.2,"volume":4490068},{"time":1789441200000,"value":21.8,"open":21.8,"high":21.9,"low":21.5,"volume":1588578},{"time":1789527600000,"value":21.65,"open":21.85,"high":22.2,"low":21.6,"volume":1834504},{"time":1789614000000,"value":21.6,"open":21.8,"high":21.8,"low":21.5,"volume":2967568},{"time":1789700400000,"value":21.5,"open":21.6,"high":21.8,"low":21.3,"volume":1780708},{"time":1789959600000,"value":21.35,"open":21.5,"high":21.8,"low":21.15,"volume":3905811},{"time":1790046000000,"value":21.4,"open":21.7,"high":21.75,"low":21.3,"volume":1629134},{"time":1790132400000,"value":21.4,"open":21.4,"high":21.6,"low":21.2,"volume":2740517},{"time":1790218800000,"value":21.35,"open":21.5,"high":21.5,"low":21.2,"volume":2837960},{"time":1790305200000,"value":21.15,"open":21.4,"high":21.4,"low":21,"volume":1720480},{"time":1790564400000,"value":20.45,"open":21.15,"high":21.15,"low":20.3,"volume":2099084},{"time":1790650800000,"value":20.3,"open":20.45,"high":20.7,"low":20.05,"volume":1799720},{"time":1790737200000,"value":20.4,"open":20.3,"high":20.75,"low":20.2,"volume":2347490},{"time":1790823600000,"value":20.5,"open":20.5,"high":20.75,"low":20.4,"volume":2135259},{"time":1790910000000,"value":20.45,"open":21.2,"high":21.2,"low":20.3,"volume":3056073}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":21.2,"low":20.3,"open":21.2,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/MORI-daily.json","registryStatus":"latest"}