{"ticker":"SEMI","name":"Molinos Juan Semino","sector":"Agro","description":"Empresa de molienda que produce harina, almidón y gluten de trigo para el mercado alimentario e industrial.","domain":null,"logo":"/assets/logos/SEMI.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":14.3,"previousClose":14.4,"change":-0.694444444444442,"changeAmount":-0.09999999999999964,"volume":601888,"volumeUnit":"shares","history":[{"time":1727751600000,"value":90.219,"open":90.565,"high":91.256,"low":87.799,"volume":88028,"native":{"c":"90.219","o":"90.565","h":"91.256","l":"87.799","v":"88028"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/SEMI-daily.json","sha256":"adad6c1b3c85280af3ea4fbf70caf2e5a00086ded54071f6ae79cf7a5c9e305e","position":0}},{"time":1727838000000,"value":90.565,"open":91.947,"high":94.021,"low":89.182,"volume":210716,"native":{"c":"90.565","o":"91.947","h":"94.021","l":"89.182","v":"210716"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/SEMI-daily.json","sha256":"f10459a06c452cc0c270c91d9cbfe20864d281e3e15ad124bf7067eee208f663","position":0}},{"time":1727924400000,"value":91.083,"open":89.873,"high":92.639,"low":88.145,"volume":160139},{"time":1728010800000,"value":90.565,"open":92.466,"high":92.466,"low":88.664,"volume":163227},{"time":1728270000000,"value":89.701,"open":89.182,"high":91.947,"low":87.799,"volume":214769},{"time":1728356400000,"value":88.664,"open":89.182,"high":92.293,"low":87.799,"volume":98000},{"time":1728442800000,"value":87.108,"open":88.491,"high":88.491,"low":86.417,"volume":244984},{"time":1728529200000,"value":86.59,"open":88.145,"high":88.145,"low":84.516,"volume":302393},{"time":1728874800000,"value":88.318,"open":86.59,"high":91.256,"low":85.725,"volume":597773},{"time":1728961200000,"value":86.59,"open":87.108,"high":88.491,"low":85.725,"volume":263018},{"time":1729047600000,"value":84.688,"open":86.071,"high":87.454,"low":83.651,"volume":344518},{"time":1729134000000,"value":82.096,"open":84.343,"high":84.516,"low":80.886,"volume":486095},{"time":1729220400000,"value":79.503,"open":81.577,"high":82.614,"low":78.121,"volume":1161777},{"time":1729479600000,"value":77.602,"open":79.503,"high":79.849,"low":77.084,"volume":307131},{"time":1729566000000,"value":79.503,"open":77.429,"high":80.195,"low":71.207,"volume":720387},{"time":1729652400000,"value":77.948,"open":80.54,"high":80.54,"low":76.392,"volume":243365},{"time":1729738800000,"value":79.849,"open":78.812,"high":80.886,"low":76.047,"volume":295458},{"time":1729825200000,"value":83.306,"open":80.886,"high":84.343,"low":79.849,"volume":522909},{"time":1730084400000,"value":82.614,"open":84.17,"high":84.17,"low":79.676,"volume":193781},{"time":1730170800000,"value":80.195,"open":82.442,"high":82.442,"low":79.849,"volume":263221},{"time":1730257200000,"value":81.059,"open":80.713,"high":81.75,"low":79.503,"volume":92174},{"time":1730343600000,"value":80.886,"open":82.269,"high":82.269,"low":80.195,"volume":124675},{"time":1730430000000,"value":82.614,"open":81.577,"high":82.96,"low":80.886,"volume":181869},{"time":1730689200000,"value":81.232,"open":84.17,"high":84.17,"low":80.713,"volume":281262},{"time":1730775600000,"value":80.368,"open":82.269,"high":82.787,"low":79.503,"volume":170252},{"time":1730862000000,"value":81.405,"open":81.577,"high":82.96,"low":80.195,"volume":320175},{"time":1730948400000,"value":80.368,"open":81.577,"high":82.269,"low":79.158,"volume":604776},{"time":1731034800000,"value":80.022,"open":81.923,"high":81.923,"low":78.985,"volume":398513},{"time":1731294000000,"value":79.503,"open":79.849,"high":80.713,"low":78.812,"volume":154268},{"time":1731466800000,"value":78.812,"open":79.503,"high":80.886,"low":77.257,"volume":644686},{"time":1731553200000,"value":88.145,"open":80.022,"high":92.293,"low":78.812,"volume":1017963},{"time":1731639600000,"value":92.466,"open":90.392,"high":94.021,"low":84.343,"volume":1932425},{"time":1731985200000,"value":91.429,"open":96.441,"high":96.787,"low":90.91,"volume":381676},{"time":1732071600000,"value":90.046,"open":91.256,"high":91.256,"low":87.108,"volume":450771},{"time":1732158000000,"value":96.095,"open":91.256,"high":96.787,"low":90.219,"volume":888288},{"time":1732244400000,"value":99.725,"open":98.861,"high":103.009,"low":97.132,"volume":720984},{"time":1732503600000,"value":99.206,"open":102.145,"high":103.527,"low":98.861,"volume":647555},{"time":1732590000000,"value":99.898,"open":98.861,"high":100.243,"low":94.021,"volume":521499},{"time":1732676400000,"value":100.416,"open":101.626,"high":103.7,"low":98.861,"volume":924516},{"time":1732762800000,"value":100.589,"open":100.416,"high":101.453,"low":97.478,"volume":266268},{"time":1732849200000,"value":108.885,"open":102.145,"high":109.922,"low":100.416,"volume":996685},{"time":1733108400000,"value":113.897,"open":110.441,"high":114.07,"low":107.848,"volume":957236},{"time":1733194800000,"value":111.996,"open":114.243,"high":118.909,"low":104.046,"volume":716772},{"time":1733281200000,"value":105.428,"open":111.996,"high":111.996,"low":103.7,"volume":755372},{"time":1733367600000,"value":104.564,"open":105.083,"high":107.848,"low":100.935,"volume":522322},{"time":1733454000000,"value":107.157,"open":106.984,"high":107.848,"low":102.663,"volume":611256},{"time":1733713200000,"value":115.107,"open":107.848,"high":117.527,"low":105.601,"volume":1216085},{"time":1733799600000,"value":120.983,"open":116.835,"high":123.749,"low":116.835,"volume":1491013},{"time":1733886000000,"value":118.564,"open":122.366,"high":127.205,"low":113.724,"volume":781416},{"time":1733972400000,"value":119.082,"open":120.983,"high":123.057,"low":114.761,"volume":988431},{"time":1734058800000,"value":115.453,"open":118.909,"high":120.638,"low":113.379,"volume":674348},{"time":1734318000000,"value":113.206,"open":111.305,"high":118.218,"low":107.848,"volume":1708371},{"time":1734404400000,"value":29.796,"open":27.55,"high":38.092,"low":27.55,"volume":5531318},{"time":1734490800000,"value":28.379,"open":29.796,"high":31.283,"low":27.653,"volume":4193770},{"time":1734577200000,"value":27.826,"open":28.345,"high":28.829,"low":26.444,"volume":4654256},{"time":1734663600000,"value":27.135,"open":28.31,"high":28.345,"low":25.96,"volume":4709934},{"time":1734922800000,"value":26.202,"open":27.792,"high":28.137,"low":25.579,"volume":3216186},{"time":1735009200000,"value":26.72,"open":27.031,"high":27.031,"low":26.063,"volume":713360},{"time":1735182000000,"value":30.038,"open":26.789,"high":30.384,"low":26.616,"volume":11402675},{"time":1735268400000,"value":29.416,"open":30.419,"high":32.493,"low":27.308,"volume":7480265},{"time":1735527600000,"value":28.518,"open":30.073,"high":30.419,"low":27.999,"volume":2848670},{"time":1735786800000,"value":28.448,"open":28.414,"high":30.073,"low":27.411,"volume":3265715},{"time":1735873200000,"value":28.206,"open":28.898,"high":29.036,"low":27.515,"volume":4457667},{"time":1736132400000,"value":29.416,"open":28.206,"high":31.041,"low":28.206,"volume":5859199},{"time":1736218800000,"value":28.759,"open":29.451,"high":29.866,"low":27.999,"volume":5641444},{"time":1736305200000,"value":27.964,"open":29.313,"high":29.313,"low":27.342,"volume":2280136},{"time":1736391600000,"value":27.169,"open":28.276,"high":28.276,"low":26.824,"volume":4357108},{"time":1736478000000,"value":26.685,"open":27.377,"high":27.653,"low":26.374,"volume":2457810},{"time":1736737200000,"value":25.545,"open":26.927,"high":27.169,"low":25.372,"volume":1678320},{"time":1736823600000,"value":24.957,"open":26.202,"high":26.202,"low":24.197,"volume":4506900},{"time":1736910000000,"value":24.3,"open":24.957,"high":25.718,"low":24.058,"volume":1537496},{"time":1736996400000,"value":23.091,"open":24.162,"high":24.473,"low":22.641,"volume":1918938},{"time":1737082800000,"value":22.745,"open":23.505,"high":23.609,"low":21.95,"volume":2005216},{"time":1737342000000,"value":24.404,"open":23.782,"high":24.888,"low":22.918,"volume":1970919},{"time":1737428400000,"value":23.92,"open":24.75,"high":24.992,"low":23.574,"volume":1809039},{"time":1737514800000,"value":23.609,"open":23.989,"high":24.888,"low":23.229,"volume":1808327},{"time":1737601200000,"value":23.021,"open":23.574,"high":23.574,"low":22.918,"volume":1630590},{"time":1737687600000,"value":24.75,"open":23.574,"high":25.234,"low":23.367,"volume":3471046},{"time":1737946800000,"value":23.056,"open":24.992,"high":24.992,"low":22.365,"volume":2418883},{"time":1738033200000,"value":23.782,"open":23.505,"high":24.197,"low":22.883,"volume":1608427},{"time":1738119600000,"value":23.747,"open":23.955,"high":24.3,"low":22.814,"volume":1699268},{"time":1738206000000,"value":23.782,"open":23.54,"high":24.542,"low":23.505,"volume":1459111},{"time":1738292400000,"value":23.54,"open":24.093,"high":24.093,"low":23.298,"volume":1411179},{"time":1738551600000,"value":22.987,"open":23.782,"high":23.782,"low":21.777,"volume":1246570},{"time":1738638000000,"value":23.263,"open":23.333,"high":23.955,"low":22.468,"volume":1559143},{"time":1738724400000,"value":22.849,"open":23.056,"high":23.056,"low":22.607,"volume":1606308},{"time":1738810800000,"value":22.434,"open":22.814,"high":22.814,"low":22.123,"volume":709495},{"time":1738897200000,"value":21.777,"open":22.088,"high":22.434,"low":21.328,"volume":1804076},{"time":1739156400000,"value":21.051,"open":22.054,"high":22.123,"low":20.775,"volume":1170838},{"time":1739242800000,"value":19.634,"open":21.431,"high":21.431,"low":19.357,"volume":1428809},{"time":1739329200000,"value":19.945,"open":19.565,"high":20.74,"low":18.666,"volume":1486917},{"time":1739415600000,"value":21.362,"open":20.152,"high":21.708,"low":19.634,"volume":1513443},{"time":1739502000000,"value":21.466,"open":22.261,"high":22.641,"low":20.947,"volume":2268550},{"time":1739761200000,"value":20.083,"open":21.431,"high":21.431,"low":19.703,"volume":2467797},{"time":1739847600000,"value":20.705,"open":19.98,"high":21.086,"low":19.98,"volume":1187760},{"time":1739934000000,"value":20.152,"open":20.878,"high":21.086,"low":19.945,"volume":2337813},{"time":1740020400000,"value":20.567,"open":20.256,"high":20.705,"low":19.807,"volume":1233319},{"time":1740106800000,"value":20.049,"open":20.567,"high":21.086,"low":19.357,"volume":1610283},{"time":1740366000000,"value":19.703,"open":20.049,"high":20.567,"low":19.254,"volume":1406481},{"time":1740452400000,"value":18.804,"open":19.185,"high":20.049,"low":18.044,"volume":2530764},{"time":1740538800000,"value":18.943,"open":19.012,"high":19.081,"low":18.666,"volume":1285950},{"time":1740625200000,"value":19.012,"open":19.357,"high":19.357,"low":18.251,"volume":2000313},{"time":1740711600000,"value":18.735,"open":18.631,"high":19.357,"low":18.113,"volume":1727149},{"time":1741143600000,"value":18.32,"open":18.666,"high":19.634,"low":17.836,"volume":1828443},{"time":1741230000000,"value":18.873,"open":18.459,"high":19.357,"low":18.286,"volume":1225481},{"time":1741316400000,"value":18.804,"open":18.873,"high":19.357,"low":18.32,"volume":986472},{"time":1741575600000,"value":17.836,"open":18.701,"high":18.701,"low":17.767,"volume":1534134},{"time":1741662000000,"value":17.56,"open":18.666,"high":18.666,"low":17.283,"volume":570914},{"time":1741748400000,"value":18.493,"open":17.94,"high":18.735,"low":17.387,"volume":1308957},{"time":1741834800000,"value":17.975,"open":18.666,"high":19.081,"low":17.906,"volume":1087714},{"time":1741921200000,"value":18.735,"open":18.113,"high":19.357,"low":17.698,"volume":1235757},{"time":1742180400000,"value":18.943,"open":18.182,"high":19.357,"low":18.182,"volume":692801},{"time":1742266800000,"value":18.217,"open":18.873,"high":19.012,"low":18.113,"volume":1553644},{"time":1742353200000,"value":18.528,"open":18.424,"high":19.185,"low":18.32,"volume":1799751},{"time":1742439600000,"value":18.597,"open":18.804,"high":18.804,"low":18.459,"volume":426830},{"time":1742526000000,"value":18.943,"open":18.666,"high":19.046,"low":18.251,"volume":1390044},{"time":1742871600000,"value":19.219,"open":19.012,"high":19.288,"low":18.044,"volume":3210345},{"time":1742958000000,"value":19.357,"open":19.254,"high":19.703,"low":18.666,"volume":2748280},{"time":1743044400000,"value":20.256,"open":19.599,"high":20.567,"low":19.219,"volume":3660278},{"time":1743130800000,"value":20.844,"open":20.602,"high":21.051,"low":20.394,"volume":2871136},{"time":1743390000000,"value":20.187,"open":21.017,"high":21.017,"low":19.841,"volume":896511},{"time":1743476400000,"value":20.291,"open":20.671,"high":20.947,"low":20.083,"volume":336086},{"time":1743649200000,"value":19.496,"open":19.772,"high":20.014,"low":18.528,"volume":1193000},{"time":1743735600000,"value":18.459,"open":19.703,"high":19.703,"low":17.007,"volume":2323813},{"time":1743994800000,"value":17.664,"open":17.283,"high":18.389,"low":17.007,"volume":701238},{"time":1744081200000,"value":17.836,"open":17.629,"high":19.219,"low":17.283,"volume":1898823},{"time":1744167600000,"value":18.597,"open":18.493,"high":18.631,"low":15.901,"volume":2455675},{"time":1744254000000,"value":17.906,"open":18.32,"high":18.32,"low":17.318,"volume":638311},{"time":1744340400000,"value":17.975,"open":18.528,"high":19.876,"low":17.767,"volume":1480819},{"time":1744599600000,"value":19.392,"open":20.74,"high":20.74,"low":18.666,"volume":1912037},{"time":1744686000000,"value":19.046,"open":19.772,"high":20.014,"low":18.735,"volume":1064770},{"time":1744772400000,"value":18.286,"open":19.357,"high":19.357,"low":18.113,"volume":685084},{"time":1745204400000,"value":16.696,"open":17.975,"high":17.975,"low":16.592,"volume":696565},{"time":1745290800000,"value":16.627,"open":16.938,"high":17.318,"low":16.385,"volume":758218},{"time":1745377200000,"value":17.767,"open":16.523,"high":18.32,"low":16.454,"volume":1863971},{"time":1745463600000,"value":17.491,"open":17.94,"high":18.182,"low":17.352,"volume":1473005},{"time":1745550000000,"value":17.629,"open":17.767,"high":18.32,"low":16.661,"volume":1935031},{"time":1745809200000,"value":17.56,"open":17.906,"high":17.906,"low":16.938,"volume":721110},{"time":1745895600000,"value":17.283,"open":17.422,"high":17.975,"low":16.834,"volume":477440},{"time":1745982000000,"value":16.938,"open":17.387,"high":17.422,"low":16.869,"volume":301109},{"time":1746414000000,"value":16.454,"open":16.73,"high":17.076,"low":15.901,"volume":598233},{"time":1746500400000,"value":19.046,"open":16.281,"high":19.357,"low":16.281,"volume":2890158},{"time":1746586800000,"value":19.565,"open":19.288,"high":19.98,"low":17.94,"volume":2860252},{"time":1746673200000,"value":19.392,"open":19.323,"high":20.049,"low":18.735,"volume":1105227},{"time":1746759600000,"value":18.528,"open":19.081,"high":19.461,"low":18.009,"volume":2893569},{"time":1747018800000,"value":18.977,"open":19.392,"high":19.634,"low":18.044,"volume":1112072},{"time":1747105200000,"value":18.701,"open":19.426,"high":19.426,"low":18.355,"volume":695881},{"time":1747191600000,"value":18.701,"open":19.15,"high":19.185,"low":18.32,"volume":1152154},{"time":1747278000000,"value":18.77,"open":18.528,"high":19.012,"low":18.113,"volume":1051758},{"time":1747364400000,"value":18.77,"open":19.115,"high":19.668,"low":18.666,"volume":1922455},{"time":1747623600000,"value":18.631,"open":18.839,"high":19.357,"low":18.528,"volume":1253346},{"time":1747710000000,"value":18.597,"open":18.459,"high":18.804,"low":17.975,"volume":632872},{"time":1747796400000,"value":18.528,"open":18.355,"high":19.012,"low":18.355,"volume":625379},{"time":1747882800000,"value":17.975,"open":19.219,"high":19.219,"low":17.94,"volume":1150954},{"time":1747969200000,"value":17.836,"open":18.148,"high":18.148,"low":17.283,"volume":1098805},{"time":1748228400000,"value":17.422,"open":17.975,"high":18.251,"low":17.283,"volume":936349},{"time":1748314800000,"value":17.076,"open":17.629,"high":17.629,"low":16.869,"volume":1034484},{"time":1748401200000,"value":16.73,"open":17.076,"high":17.456,"low":16.557,"volume":2599398},{"time":1748487600000,"value":17.041,"open":17.041,"high":17.422,"low":16.869,"volume":826381},{"time":1748574000000,"value":17.387,"open":17.007,"high":17.733,"low":17.007,"volume":575125},{"time":1748833200000,"value":17.111,"open":17.767,"high":17.767,"low":16.972,"volume":270925},{"time":1748919600000,"value":17.111,"open":17.283,"high":17.352,"low":16.799,"volume":448261},{"time":1749006000000,"value":16.627,"open":17.283,"high":17.629,"low":16.488,"volume":1427180},{"time":1749092400000,"value":16.557,"open":16.627,"high":16.972,"low":16.108,"volume":445340},{"time":1749178800000,"value":16.246,"open":16.661,"high":16.799,"low":16.004,"volume":1021486},{"time":1749438000000,"value":15.97,"open":16.246,"high":16.903,"low":15.797,"volume":1164244},{"time":1749524400000,"value":16.419,"open":16.074,"high":16.592,"low":15.901,"volume":1215486},{"time":1749697200000,"value":16.869,"open":16.592,"high":17.145,"low":16.143,"volume":936417},{"time":1749783600000,"value":16.385,"open":16.938,"high":16.938,"low":16.35,"volume":394583},{"time":1750129200000,"value":16.385,"open":16.523,"high":16.903,"low":15.659,"volume":339324},{"time":1750215600000,"value":16.281,"open":16.523,"high":16.799,"low":16.039,"volume":499927},{"time":1750302000000,"value":15.866,"open":15.901,"high":16.35,"low":15.624,"volume":346444},{"time":1750647600000,"value":15.244,"open":15.486,"high":15.832,"low":14.933,"volume":643620},{"time":1750734000000,"value":15.659,"open":15.278,"high":15.797,"low":15.002,"volume":607425},{"time":1750820400000,"value":15.417,"open":15.14,"high":15.866,"low":15.071,"volume":483167},{"time":1750906800000,"value":15.624,"open":15.762,"high":15.901,"low":15.209,"volume":484313},{"time":1750993200000,"value":15.693,"open":15.624,"high":16.108,"low":15.313,"volume":643930},{"time":1751252400000,"value":15.417,"open":16.177,"high":16.177,"low":15.209,"volume":663199},{"time":1751338800000,"value":15.486,"open":15.762,"high":15.762,"low":15.244,"volume":616747},{"time":1751425200000,"value":15.693,"open":15.486,"high":15.797,"low":15.486,"volume":916543},{"time":1751511600000,"value":16.177,"open":15.693,"high":16.385,"low":15.693,"volume":840007},{"time":1751598000000,"value":16.523,"open":16.523,"high":17.076,"low":16.315,"volume":655285},{"time":1751857200000,"value":16.903,"open":16.869,"high":16.938,"low":15.59,"volume":1343945},{"time":1751943600000,"value":17.664,"open":16.903,"high":18.044,"low":16.73,"volume":864978},{"time":1752202800000,"value":17.18,"open":17.629,"high":17.629,"low":16.765,"volume":641544},{"time":1752462000000,"value":17.318,"open":17.283,"high":17.525,"low":16.592,"volume":542567},{"time":1752548400000,"value":16.869,"open":17.283,"high":17.525,"low":16.592,"volume":682092},{"time":1752634800000,"value":16.765,"open":16.73,"high":17.111,"low":16.419,"volume":336309},{"time":1752721200000,"value":16.73,"open":17.145,"high":17.145,"low":16.592,"volume":282824},{"time":1752807600000,"value":16.903,"open":16.799,"high":17.283,"low":16.661,"volume":605333},{"time":1753066800000,"value":16.799,"open":17.111,"high":17.111,"low":16.454,"volume":372155},{"time":1753153200000,"value":16.454,"open":16.488,"high":16.73,"low":16.246,"volume":343318},{"time":1753239600000,"value":16.523,"open":16.592,"high":17.076,"low":16.246,"volume":547104},{"time":1753326000000,"value":16.592,"open":16.661,"high":16.903,"low":16.108,"volume":304385},{"time":1753412400000,"value":17.249,"open":17.007,"high":17.283,"low":16.765,"volume":718320},{"time":1753671600000,"value":17.664,"open":17.491,"high":17.975,"low":17.491,"volume":1239871},{"time":1753758000000,"value":17.871,"open":17.802,"high":18.251,"low":17.491,"volume":1113280},{"time":1753844400000,"value":17.629,"open":17.836,"high":18.078,"low":17.387,"volume":661537},{"time":1753930800000,"value":17.836,"open":17.767,"high":18.217,"low":17.56,"volume":393694},{"time":1754017200000,"value":17.352,"open":17.387,"high":17.906,"low":17.352,"volume":504648},{"time":1754276400000,"value":17.076,"open":17.283,"high":17.836,"low":16.938,"volume":484490},{"time":1754362800000,"value":17.007,"open":16.938,"high":17.214,"low":16.454,"volume":3584732},{"time":1754449200000,"value":17.249,"open":17.283,"high":17.387,"low":17.076,"volume":851621},{"time":1754535600000,"value":17.041,"open":17.214,"high":17.387,"low":16.73,"volume":433574},{"time":1754622000000,"value":16.696,"open":17.076,"high":17.076,"low":16.523,"volume":745829},{"time":1754881200000,"value":16.972,"open":16.765,"high":17.111,"low":16.454,"volume":437835},{"time":1754967600000,"value":16.627,"open":16.661,"high":17.283,"low":16.246,"volume":530518},{"time":1755054000000,"value":16.177,"open":16.35,"high":17.111,"low":16.039,"volume":651715},{"time":1755140400000,"value":15.624,"open":16.419,"high":16.592,"low":15.071,"volume":669832},{"time":1755486000000,"value":15.382,"open":15.901,"high":16.246,"low":15.14,"volume":435454},{"time":1755572400000,"value":15.486,"open":15.797,"high":16.004,"low":15.209,"volume":410453},{"time":1755658800000,"value":15.486,"open":15.382,"high":16.143,"low":15.209,"volume":307317},{"time":1755745200000,"value":15.382,"open":15.244,"high":15.728,"low":15.244,"volume":542869},{"time":1755831600000,"value":15.175,"open":15.313,"high":16.074,"low":15.037,"volume":838006},{"time":1756090800000,"value":14.622,"open":15.14,"high":15.52,"low":14.034,"volume":1495596},{"time":1756177200000,"value":14.553,"open":14.622,"high":15.209,"low":14.241,"volume":546692},{"time":1756263600000,"value":13.827,"open":14.795,"high":14.795,"low":13.55,"volume":1076225},{"time":1756350000000,"value":13.827,"open":13.93,"high":14.656,"low":13.792,"volume":988180},{"time":1756436400000,"value":13.688,"open":13.827,"high":14.207,"low":13.446,"volume":486909},{"time":1756695600000,"value":13.516,"open":13.688,"high":13.723,"low":12.859,"volume":1349690},{"time":1756782000000,"value":13.377,"open":13.412,"high":14.069,"low":12.859,"volume":1832884},{"time":1756868400000,"value":13.654,"open":13.446,"high":13.827,"low":13.135,"volume":598055},{"time":1756954800000,"value":13.412,"open":13.758,"high":13.758,"low":13.17,"volume":1356681},{"time":1757041200000,"value":13.412,"open":13.723,"high":13.723,"low":13.135,"volume":1153329},{"time":1757300400000,"value":12.375,"open":12.755,"high":13.066,"low":11.061,"volume":1183467},{"time":1757386800000,"value":12.444,"open":12.755,"high":13.066,"low":12.375,"volume":578293},{"time":1757473200000,"value":13.274,"open":12.824,"high":13.343,"low":12.686,"volume":687265},{"time":1757559600000,"value":13.446,"open":13.481,"high":13.827,"low":13.343,"volume":554775},{"time":1757646000000,"value":12.686,"open":13.688,"high":13.688,"low":12.444,"volume":1013494},{"time":1757905200000,"value":12.479,"open":12.686,"high":13.066,"low":12.409,"volume":429366},{"time":1757991600000,"value":12.79,"open":12.859,"high":13.412,"low":12.617,"volume":871032},{"time":1758078000000,"value":12.721,"open":12.548,"high":13.066,"low":12.444,"volume":671789},{"time":1758164400000,"value":11.545,"open":12.617,"high":12.721,"low":11.303,"volume":1259912},{"time":1758250800000,"value":11.58,"open":11.545,"high":11.926,"low":11.338,"volume":901080},{"time":1758510000000,"value":13.481,"open":11.926,"high":13.758,"low":11.926,"volume":2290663},{"time":1758596400000,"value":13.896,"open":13.723,"high":14.518,"low":13.274,"volume":1965450},{"time":1758682800000,"value":14.103,"open":14.587,"high":14.795,"low":14.034,"volume":1296427},{"time":1758769200000,"value":13.481,"open":13.619,"high":13.93,"low":13.135,"volume":1223146},{"time":1758855600000,"value":13.135,"open":13.239,"high":13.723,"low":13.066,"volume":431154},{"time":1759114800000,"value":12.859,"open":13.723,"high":13.758,"low":12.444,"volume":441586},{"time":1759201200000,"value":12.271,"open":13.481,"high":13.481,"low":11.891,"volume":1802144},{"time":1759287600000,"value":12.617,"open":12.651,"high":12.79,"low":12.098,"volume":975341},{"time":1759374000000,"value":12.859,"open":12.79,"high":13.274,"low":12.34,"volume":1506449},{"time":1759460400000,"value":12.755,"open":13.135,"high":13.135,"low":12.617,"volume":451266},{"time":1759719600000,"value":12.465,"open":13.194,"high":13.194,"low":12.396,"volume":445410},{"time":1759806000000,"value":12.674,"open":12.465,"high":13.264,"low":12.361,"volume":656820},{"time":1759892400000,"value":12.326,"open":12.326,"high":12.743,"low":12.153,"volume":1143643},{"time":1759978800000,"value":13.056,"open":12.153,"high":13.299,"low":12.153,"volume":1012918},{"time":1760324400000,"value":14.41,"open":13.507,"high":14.583,"low":12.813,"volume":2404686},{"time":1760410800000,"value":13.819,"open":14.931,"high":14.931,"low":13.472,"volume":1783985},{"time":1760497200000,"value":13.438,"open":14.479,"high":15.278,"low":13.264,"volume":1827762},{"time":1760583600000,"value":13.125,"open":14.097,"high":14.097,"low":12.847,"volume":809886},{"time":1760670000000,"value":13.611,"open":12.743,"high":13.785,"low":12.5,"volume":1388965},{"time":1760929200000,"value":14.583,"open":13.889,"high":15.069,"low":13.194,"volume":1483639},{"time":1761015600000,"value":14.236,"open":14.931,"high":15.243,"low":14.063,"volume":603703},{"time":1761102000000,"value":13.924,"open":14.063,"high":14.444,"low":13.889,"volume":484572},{"time":1761188400000,"value":14.063,"open":13.819,"high":14.479,"low":13.819,"volume":1048669},{"time":1761274800000,"value":13.681,"open":14.028,"high":14.444,"low":13.194,"volume":2079689},{"time":1761534000000,"value":15.139,"open":15.972,"high":16.528,"low":13.958,"volume":5815444},{"time":1761620400000,"value":17.049,"open":15.278,"high":17.222,"low":15.035,"volume":6651060},{"time":1761706800000,"value":19.236,"open":17.361,"high":20.764,"low":17.014,"volume":6475890},{"time":1761793200000,"value":18.472,"open":19.792,"high":20.069,"low":18.125,"volume":3439725},{"time":1761879600000,"value":20.278,"open":18.194,"high":20.347,"low":18.194,"volume":6282399},{"time":1762138800000,"value":23.95,"open":21.25,"high":24.2,"low":21.25,"volume":7395224},{"time":1762225200000,"value":27.2,"open":24.25,"high":29.9,"low":24.2,"volume":21462212},{"time":1762311600000,"value":25.4,"open":27.3,"high":29.8,"low":24.6,"volume":16056786},{"time":1762398000000,"value":23.7,"open":26.1,"high":26.9,"low":23.5,"volume":4372670},{"time":1762484400000,"value":22.75,"open":24.4,"high":24.4,"low":22,"volume":7578928},{"time":1762743600000,"value":24.45,"open":23,"high":24.7,"low":22.5,"volume":5953694},{"time":1762830000000,"value":25,"open":24.85,"high":25.6,"low":24.2,"volume":3123860},{"time":1762916400000,"value":26.7,"open":25.8,"high":26.9,"low":25.1,"volume":7077636},{"time":1763002800000,"value":26.2,"open":27,"high":27.7,"low":25.5,"volume":11654445},{"time":1763089200000,"value":27.7,"open":26.4,"high":28.4,"low":26.4,"volume":12084297},{"time":1763348400000,"value":30.9,"open":27.1,"high":31.9,"low":27.1,"volume":18924291},{"time":1763434800000,"value":31.1,"open":31.3,"high":33,"low":28.9,"volume":10989909},{"time":1763521200000,"value":28.9,"open":32,"high":32.7,"low":28,"volume":4891003},{"time":1763607600000,"value":27.3,"open":29,"high":29.8,"low":26,"volume":6442171},{"time":1763694000000,"value":25.6,"open":28,"high":28,"low":24.8,"volume":3314944},{"time":1764039600000,"value":26.9,"open":26,"high":27.4,"low":24.9,"volume":3026112},{"time":1764126000000,"value":27,"open":27.5,"high":27.9,"low":26.3,"volume":4059187},{"time":1764212400000,"value":27.7,"open":27.3,"high":28.1,"low":26.5,"volume":6352819},{"time":1764298800000,"value":28.1,"open":28.1,"high":29.3,"low":27,"volume":7119563},{"time":1764558000000,"value":28.2,"open":28.3,"high":29.5,"low":27.2,"volume":3583214},{"time":1764644400000,"value":28.2,"open":28.7,"high":29.3,"low":27.8,"volume":3464551},{"time":1764730800000,"value":27.2,"open":28.7,"high":29.2,"low":27,"volume":3865643},{"time":1764817200000,"value":26.6,"open":27.4,"high":27.4,"low":26.3,"volume":9246333},{"time":1764903600000,"value":26.5,"open":27.6,"high":27.6,"low":25.9,"volume":4261666},{"time":1765249200000,"value":26.2,"open":27,"high":27.1,"low":25.9,"volume":2064083},{"time":1765335600000,"value":26,"open":26.3,"high":26.8,"low":25.5,"volume":1675678},{"time":1765422000000,"value":25.3,"open":26.9,"high":26.9,"low":25.1,"volume":1579467},{"time":1765508400000,"value":24.7,"open":25.3,"high":25.8,"low":24.45,"volume":1742850},{"time":1765767600000,"value":24.2,"open":24.8,"high":24.95,"low":23.9,"volume":2632179},{"time":1765854000000,"value":24.15,"open":25,"high":25,"low":23.5,"volume":2141981},{"time":1765940400000,"value":23.6,"open":24.55,"high":24.55,"low":23.4,"volume":1790117},{"time":1766026800000,"value":24.4,"open":23.65,"high":24.65,"low":22.7,"volume":3640801},{"time":1766113200000,"value":24.4,"open":24,"high":25.7,"low":24,"volume":1434498},{"time":1766372400000,"value":24.75,"open":24.75,"high":25.4,"low":24.5,"volume":1232736},{"time":1766458800000,"value":24.65,"open":24.25,"high":25.1,"low":24.25,"volume":925878},{"time":1766545200000,"value":24.75,"open":24.7,"high":25,"low":24.1,"volume":141847},{"time":1766718000000,"value":24.1,"open":25.1,"high":25.1,"low":23.8,"volume":1463323},{"time":1766977200000,"value":23.5,"open":24.3,"high":24.3,"low":23,"volume":1550928},{"time":1767063600000,"value":23.1,"open":24,"high":24,"low":22.6,"volume":1573644},{"time":1767322800000,"value":23.35,"open":23.5,"high":24.65,"low":22.5,"volume":1220357},{"time":1767582000000,"value":23.4,"open":24,"high":24.4,"low":22.8,"volume":1044323},{"time":1767668400000,"value":23.3,"open":23.9,"high":24,"low":23.2,"volume":966386},{"time":1767754800000,"value":22.8,"open":23.4,"high":23.5,"low":22,"volume":1513480},{"time":1767841200000,"value":22.7,"open":22.7,"high":23.3,"low":22.1,"volume":946840},{"time":1767927600000,"value":22.55,"open":22.55,"high":23.1,"low":22,"volume":1543100},{"time":1768186800000,"value":22.5,"open":22.65,"high":23.1,"low":22.2,"volume":1131190},{"time":1768273200000,"value":22.05,"open":22.3,"high":23,"low":20.8,"volume":2729646},{"time":1768359600000,"value":21.25,"open":22.15,"high":22.15,"low":21,"volume":1337898},{"time":1768446000000,"value":20.6,"open":21.3,"high":21.55,"low":20.25,"volume":2173338},{"time":1768532400000,"value":20.95,"open":20.85,"high":21.25,"low":20.25,"volume":1731551},{"time":1768791600000,"value":22.1,"open":21,"high":22.8,"low":20.4,"volume":1923622},{"time":1768878000000,"value":22.1,"open":22.6,"high":23.5,"low":21.4,"volume":1293592},{"time":1768964400000,"value":22.95,"open":23,"high":23,"low":21.95,"volume":1632724},{"time":1769050800000,"value":23.6,"open":23,"high":23.9,"low":22.6,"volume":1667526},{"time":1769137200000,"value":23.2,"open":23.6,"high":24,"low":22.8,"volume":1198591},{"time":1769396400000,"value":22.9,"open":23.2,"high":23.4,"low":22.7,"volume":1309099},{"time":1769482800000,"value":22.75,"open":23.05,"high":23.05,"low":22.05,"volume":4386500},{"time":1769569200000,"value":22.35,"open":22.8,"high":23.4,"low":22.2,"volume":2328129},{"time":1769655600000,"value":21.95,"open":22.6,"high":22.75,"low":21.6,"volume":928966},{"time":1769742000000,"value":22.15,"open":21.8,"high":22.65,"low":21.6,"volume":497463},{"time":1770001200000,"value":21.2,"open":22.1,"high":22.45,"low":21.1,"volume":2015154},{"time":1770087600000,"value":20.3,"open":21.95,"high":21.95,"low":20,"volume":2334638},{"time":1770174000000,"value":19.8,"open":20.7,"high":20.75,"low":19.6,"volume":1181036},{"time":1770260400000,"value":19.5,"open":20,"high":20.3,"low":19.4,"volume":2282161},{"time":1770346800000,"value":20.3,"open":20,"high":21.5,"low":19.3,"volume":3174268},{"time":1770606000000,"value":20.5,"open":20,"high":21.5,"low":20,"volume":1437226},{"time":1770692400000,"value":20.25,"open":21,"high":21,"low":19.75,"volume":633720},{"time":1770778800000,"value":20,"open":20.15,"high":20.5,"low":19.6,"volume":807515},{"time":1770865200000,"value":18.55,"open":20,"high":20.2,"low":18.1,"volume":1791628},{"time":1770951600000,"value":19.3,"open":18.4,"high":19.5,"low":18.4,"volume":1704781},{"time":1771383600000,"value":19.2,"open":19.8,"high":20.5,"low":18.7,"volume":2061766},{"time":1771470000000,"value":19.7,"open":19.25,"high":20.05,"low":18.9,"volume":535894},{"time":1771556400000,"value":19.55,"open":19.5,"high":20,"low":18.75,"volume":1734877},{"time":1771815600000,"value":18.6,"open":19.25,"high":19.45,"low":18.25,"volume":809352},{"time":1771902000000,"value":18.8,"open":18.4,"high":19.4,"low":18.3,"volume":821193},{"time":1771988400000,"value":18.85,"open":19.6,"high":19.6,"low":18.4,"volume":604772},{"time":1772074800000,"value":18.65,"open":19,"high":19.25,"low":18.4,"volume":1058611},{"time":1772161200000,"value":18.15,"open":18.45,"high":18.8,"low":17.8,"volume":1269067},{"time":1772420400000,"value":17.75,"open":18.35,"high":18.35,"low":17.1,"volume":1580289},{"time":1772506800000,"value":17,"open":17.65,"high":17.85,"low":16.6,"volume":5309774},{"time":1772593200000,"value":17.05,"open":17.1,"high":17.75,"low":16.5,"volume":935492},{"time":1772679600000,"value":18.15,"open":17.1,"high":18.8,"low":16.85,"volume":2441992},{"time":1772766000000,"value":18.7,"open":18.1,"high":18.9,"low":17.3,"volume":2333826},{"time":1773025200000,"value":19.9,"open":18.8,"high":20,"low":17.7,"volume":3452839},{"time":1773111600000,"value":20.55,"open":19.9,"high":21.7,"low":19.9,"volume":3382395},{"time":1773198000000,"value":20.8,"open":20.7,"high":21.2,"low":19.9,"volume":1657461},{"time":1773284400000,"value":19.9,"open":21,"high":21.1,"low":19.7,"volume":2147815},{"time":1773370800000,"value":19.15,"open":19.95,"high":20.2,"low":18.6,"volume":1270102},{"time":1773630000000,"value":18.4,"open":19.3,"high":19.3,"low":18.1,"volume":1241566},{"time":1773716400000,"value":18.95,"open":18.3,"high":19.3,"low":18.25,"volume":1356557},{"time":1773802800000,"value":19,"open":19.4,"high":19.4,"low":18.5,"volume":1022641},{"time":1773889200000,"value":19.2,"open":19.3,"high":19.5,"low":18.2,"volume":1182976},{"time":1773975600000,"value":19.3,"open":19.3,"high":19.6,"low":18.95,"volume":769634},{"time":1774234800000,"value":19.25,"open":18.75,"high":19.45,"low":18.75,"volume":692601},{"time":1774407600000,"value":19.05,"open":19.05,"high":19.45,"low":18.7,"volume":1576359},{"time":1774494000000,"value":19.2,"open":18.95,"high":19.4,"low":18.45,"volume":1063154},{"time":1774580400000,"value":18.65,"open":19.25,"high":19.25,"low":18.45,"volume":501573},{"time":1774839600000,"value":18.75,"open":19,"high":19.3,"low":18.45,"volume":1837194},{"time":1774926000000,"value":19.7,"open":18.75,"high":19.9,"low":18.75,"volume":1875201},{"time":1775012400000,"value":20.05,"open":19.8,"high":20.7,"low":19.5,"volume":1388185},{"time":1775444400000,"value":19.65,"open":20.25,"high":20.3,"low":19.35,"volume":1063444},{"time":1775530800000,"value":19.45,"open":19.65,"high":19.75,"low":19,"volume":977281},{"time":1775617200000,"value":19.4,"open":19.8,"high":19.95,"low":19,"volume":1559736},{"time":1775703600000,"value":19.4,"open":19.75,"high":19.85,"low":18.4,"volume":328144},{"time":1775790000000,"value":19.1,"open":19.25,"high":19.8,"low":19,"volume":728139},{"time":1776049200000,"value":19.4,"open":18.75,"high":19.6,"low":18.4,"volume":568828},{"time":1776135600000,"value":19.05,"open":19.6,"high":19.6,"low":18.8,"volume":902807},{"time":1776222000000,"value":18.8,"open":19,"high":19.1,"low":18.7,"volume":705855},{"time":1776308400000,"value":18.9,"open":18.8,"high":19.1,"low":18.5,"volume":680783},{"time":1776394800000,"value":18.8,"open":19,"high":19,"low":18.2,"volume":679903},{"time":1776654000000,"value":18.8,"open":19.3,"high":19.3,"low":18.35,"volume":840422},{"time":1776740400000,"value":18.8,"open":19,"high":19,"low":18.55,"volume":322301},{"time":1776826800000,"value":18.7,"open":18.45,"high":18.85,"low":18.45,"volume":727496},{"time":1776913200000,"value":18.45,"open":18.35,"high":18.75,"low":18,"volume":345030},{"time":1776999600000,"value":18.45,"open":18.5,"high":18.7,"low":18.1,"volume":409005},{"time":1777258800000,"value":18.5,"open":18.15,"high":18.8,"low":18.15,"volume":269716},{"time":1777345200000,"value":18,"open":18.5,"high":18.7,"low":17.85,"volume":1236631},{"time":1777431600000,"value":17.75,"open":17.95,"high":18.15,"low":17.55,"volume":1205011},{"time":1777518000000,"value":17.8,"open":17.8,"high":18.2,"low":17.6,"volume":541331},{"time":1777863600000,"value":17.7,"open":17.85,"high":18.1,"low":17.65,"volume":521672},{"time":1777950000000,"value":17.55,"open":17.8,"high":18,"low":17.4,"volume":1161648},{"time":1778036400000,"value":18.2,"open":17.3,"high":18.3,"low":17,"volume":1387765},{"time":1778122800000,"value":17.9,"open":18.05,"high":18.3,"low":17.8,"volume":608739},{"time":1778209200000,"value":17.7,"open":18,"high":18,"low":17.4,"volume":700493},{"time":1778468400000,"value":17.65,"open":18.25,"high":18.25,"low":17.3,"volume":562761},{"time":1778554800000,"value":17.5,"open":18,"high":18,"low":17.3,"volume":1190404},{"time":1778641200000,"value":17.7,"open":17.5,"high":18.05,"low":17.25,"volume":1133425},{"time":1778727600000,"value":17.55,"open":17.55,"high":17.8,"low":17.35,"volume":670253},{"time":1778814000000,"value":17.3,"open":17.35,"high":17.85,"low":17.05,"volume":642231},{"time":1779073200000,"value":17.25,"open":17,"high":17.35,"low":16.9,"volume":672797},{"time":1779159600000,"value":17.15,"open":16.9,"high":17.6,"low":16.6,"volume":468428},{"time":1779246000000,"value":16.8,"open":16.7,"high":17.3,"low":16.65,"volume":665014},{"time":1779332400000,"value":17.05,"open":16.95,"high":17.6,"low":16.95,"volume":587688},{"time":1779418800000,"value":17.3,"open":17.05,"high":17.8,"low":17.05,"volume":661684},{"time":1779764400000,"value":17.2,"open":17.2,"high":17.7,"low":17.1,"volume":1152187},{"time":1779850800000,"value":17.95,"open":17.2,"high":18.2,"low":17.05,"volume":2352765},{"time":1779937200000,"value":17.65,"open":18,"high":18.15,"low":17.45,"volume":2078642},{"time":1780023600000,"value":17.75,"open":18,"high":18,"low":17.4,"volume":689107},{"time":1780282800000,"value":17.6,"open":17.75,"high":17.9,"low":17.2,"volume":4409221},{"time":1780369200000,"value":17.3,"open":17.7,"high":17.7,"low":17.1,"volume":742851},{"time":1780455600000,"value":16.95,"open":17.6,"high":17.6,"low":16.8,"volume":1011404},{"time":1780542000000,"value":16.95,"open":17.05,"high":17.2,"low":16.7,"volume":688180},{"time":1780628400000,"value":16.6,"open":17.3,"high":17.5,"low":16.5,"volume":1139012},{"time":1780887600000,"value":16.95,"open":16.5,"high":17.45,"low":16.5,"volume":425146},{"time":1780974000000,"value":16.7,"open":17.35,"high":17.35,"low":16.6,"volume":791930},{"time":1781060400000,"value":16.8,"open":17.2,"high":17.2,"low":16.25,"volume":234796},{"time":1781146800000,"value":17.1,"open":17.1,"high":17.45,"low":16.95,"volume":848107},{"time":1781233200000,"value":17.1,"open":17.3,"high":17.4,"low":16.6,"volume":501681},{"time":1781578800000,"value":16.8,"open":16.9,"high":17.1,"low":16.65,"volume":962635},{"time":1781665200000,"value":16.75,"open":17,"high":17,"low":16.5,"volume":971178},{"time":1781751600000,"value":16.6,"open":16.9,"high":16.95,"low":16.25,"volume":1477541},{"time":1781838000000,"value":16.6,"open":16.3,"high":16.95,"low":16.2,"volume":438646},{"time":1782097200000,"value":16.6,"open":16.25,"high":17,"low":16.25,"volume":411346},{"time":1782183600000,"value":16.6,"open":16.85,"high":16.85,"low":16.4,"volume":247088},{"time":1782270000000,"value":16.45,"open":16.55,"high":16.75,"low":16.35,"volume":894421},{"time":1782356400000,"value":16.55,"open":16.65,"high":16.9,"low":16.35,"volume":583204},{"time":1782442800000,"value":16.7,"open":16.5,"high":16.95,"low":16.4,"volume":561866},{"time":1782702000000,"value":16.75,"open":16.4,"high":16.95,"low":16.1,"volume":1407952},{"time":1782788400000,"value":16.7,"open":16.5,"high":16.9,"low":16.45,"volume":687901},{"time":1782874800000,"value":16.5,"open":16.9,"high":16.95,"low":16.2,"volume":1070380},{"time":1782961200000,"value":16.6,"open":16.55,"high":17,"low":16.45,"volume":1052014},{"time":1783047600000,"value":16.85,"open":16.7,"high":16.95,"low":16.6,"volume":673393},{"time":1783306800000,"value":17.2,"open":17,"high":17.65,"low":16.75,"volume":323359},{"time":1783393200000,"value":17.05,"open":17,"high":17.35,"low":16.95,"volume":184878},{"time":1783479600000,"value":16.8,"open":17,"high":17.25,"low":16.5,"volume":204753},{"time":1783652400000,"value":17.35,"open":16.6,"high":17.35,"low":16.5,"volume":214539},{"time":1783911600000,"value":17.05,"open":17.05,"high":17.25,"low":16.85,"volume":469798},{"time":1783998000000,"value":17,"open":16.65,"high":17.05,"low":16.65,"volume":495034},{"time":1784084400000,"value":17,"open":16.8,"high":17.1,"low":16.6,"volume":277796},{"time":1784170800000,"value":16.9,"open":17.2,"high":17.2,"low":16.55,"volume":187084},{"time":1784257200000,"value":16.9,"open":16.6,"high":17,"low":16.55,"volume":204050},{"time":1784516400000,"value":16.85,"open":16.95,"high":17.1,"low":16.55,"volume":221370},{"time":1784602800000,"value":16.85,"open":16.6,"high":17.15,"low":16.6,"volume":565287},{"time":1784689200000,"value":16.75,"open":16.7,"high":16.95,"low":16.6,"volume":551049},{"time":1784775600000,"value":16.7,"open":16.75,"high":16.95,"low":15.9,"volume":535559},{"time":1784862000000,"value":16.6,"open":16.8,"high":16.8,"low":16.25,"volume":438392},{"time":1785121200000,"value":16.7,"open":16.65,"high":16.95,"low":16.2,"volume":1401443},{"time":1785207600000,"value":16.45,"open":16.9,"high":16.9,"low":16.3,"volume":340546},{"time":1785294000000,"value":16.25,"open":16,"high":16.5,"low":15.9,"volume":961896},{"time":1785380400000,"value":16.35,"open":16.25,"high":16.4,"low":15.95,"volume":688092},{"time":1785466800000,"value":16.5,"open":16.35,"high":16.9,"low":16.2,"volume":515963},{"time":1785726000000,"value":16.4,"open":16.75,"high":16.75,"low":15.85,"volume":623506},{"time":1785812400000,"value":16.35,"open":16.55,"high":16.75,"low":16,"volume":609255},{"time":1785898800000,"value":16.15,"open":16.6,"high":16.6,"low":15.85,"volume":720612},{"time":1785985200000,"value":16.2,"open":16.05,"high":16.75,"low":15.95,"volume":335581},{"time":1786071600000,"value":16.35,"open":16.05,"high":16.5,"low":16,"volume":897123},{"time":1786330800000,"value":16,"open":16,"high":16.3,"low":15.75,"volume":1476346},{"time":1786417200000,"value":15.35,"open":15.95,"high":16.1,"low":15.1,"volume":1789170},{"time":1786503600000,"value":15.1,"open":15.5,"high":15.6,"low":15,"volume":1567545},{"time":1786590000000,"value":14.95,"open":15.3,"high":15.3,"low":14.3,"volume":1870360},{"time":1786676400000,"value":14.85,"open":14.85,"high":15.8,"low":14.4,"volume":2262190},{"time":1787022000000,"value":14.85,"open":14.85,"high":15,"low":14.2,"volume":1940630},{"time":1787108400000,"value":14.8,"open":14.7,"high":14.95,"low":14.5,"volume":1537803},{"time":1787194800000,"value":14.55,"open":14.9,"high":14.9,"low":14.4,"volume":3654351},{"time":1787281200000,"value":14.6,"open":14.55,"high":14.8,"low":14.4,"volume":1557489},{"time":1787540400000,"value":14.45,"open":14.7,"high":14.95,"low":14.2,"volume":1929957},{"time":1787626800000,"value":14.5,"open":14.9,"high":14.9,"low":14.15,"volume":2007341},{"time":1787713200000,"value":14.25,"open":14.6,"high":14.6,"low":14,"volume":2684074},{"time":1787799600000,"value":14.3,"open":14.35,"high":14.5,"low":13.9,"volume":759836},{"time":1787886000000,"value":14.25,"open":14.3,"high":14.5,"low":13.9,"volume":457912},{"time":1788145200000,"value":14.5,"open":14.2,"high":14.7,"low":13.5,"volume":1106079},{"time":1788231600000,"value":15.1,"open":14.6,"high":15.4,"low":14.3,"volume":1545650},{"time":1788318000000,"value":15.6,"open":15,"high":15.75,"low":14.75,"volume":679536},{"time":1788404400000,"value":15.6,"open":15.6,"high":15.75,"low":15.2,"volume":676567},{"time":1788490800000,"value":15.6,"open":15.75,"high":15.75,"low":15.1,"volume":637087},{"time":1788750000000,"value":15.35,"open":15.65,"high":15.75,"low":15.2,"volume":461222},{"time":1788836400000,"value":15.3,"open":15.35,"high":15.75,"low":15.25,"volume":753351},{"time":1788922800000,"value":15.55,"open":15.35,"high":15.6,"low":14.7,"volume":497656},{"time":1789009200000,"value":15.3,"open":15.75,"high":15.75,"low":15.1,"volume":692668},{"time":1789095600000,"value":15.45,"open":15.5,"high":15.5,"low":15.2,"volume":500395},{"time":1789354800000,"value":15.65,"open":15.6,"high":15.85,"low":15.35,"volume":539342},{"time":1789441200000,"value":15.65,"open":15.55,"high":15.8,"low":15.55,"volume":626701},{"time":1789527600000,"value":15.25,"open":15.8,"high":15.8,"low":14.8,"volume":1469789},{"time":1789614000000,"value":14.75,"open":15.3,"high":15.5,"low":14.6,"volume":1865697},{"time":1789700400000,"value":14.45,"open":15,"high":15.05,"low":13.8,"volume":6716112},{"time":1789959600000,"value":14.2,"open":14.6,"high":14.65,"low":14.15,"volume":636308},{"time":1790046000000,"value":14.35,"open":14.4,"high":14.5,"low":14.2,"volume":823200},{"time":1790132400000,"value":14.4,"open":14.3,"high":14.5,"low":13.6,"volume":733693},{"time":1790218800000,"value":14.15,"open":14.5,"high":14.5,"low":13.9,"volume":401086},{"time":1790305200000,"value":14.3,"open":14.15,"high":14.5,"low":14.15,"volume":781188},{"time":1790564400000,"value":14.15,"open":14.5,"high":14.65,"low":14,"volume":510231},{"time":1790650800000,"value":14.3,"open":14,"high":14.35,"low":13.8,"volume":831303},{"time":1790737200000,"value":14.7,"open":14.3,"high":14.8,"low":13.6,"volume":1516149},{"time":1790823600000,"value":14.4,"open":14.7,"high":14.85,"low":14.35,"volume":447522},{"time":1790910000000,"value":14.3,"open":14.5,"high":14.55,"low":14.15,"volume":601888}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":14.55,"low":14.15,"open":14.5,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/SEMI-daily.json","registryStatus":"latest"}