{"ticker":"TECO2","name":"Telecom Argentina","sector":"Telecom","description":"Operador de comunicaciones móviles y fijas, internet y servicios audiovisuales y digitales.","domain":null,"logo":"/assets/logos/TECO2.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":3832.5,"previousClose":3802.5,"change":0.7889546351084853,"changeAmount":30,"volume":57613,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1909.824,"open":1846.649,"high":1914.683,"low":1768.895,"volume":236847,"native":{"c":"1909.824","o":"1846.649","h":"1914.683","l":"1768.895","v":"236847"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/TECO2-daily.json","sha256":"870cc9d5d722db6a8ed64f466a3c85ece1178baf172ee72ca67c7765bda87852","position":0}},{"time":1727838000000,"value":1880.666,"open":1924.403,"high":1924.403,"low":1827.211,"volume":169510,"native":{"c":"1880.666","o":"1924.403","h":"1924.403","l":"1827.211","v":"169510"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/TECO2-daily.json","sha256":"397c4511ee6565f88c30ed8e7082851ff738c4bac46fbe78accaf338c7ca6969","position":0}},{"time":1727924400000,"value":1890.385,"open":1880.666,"high":1914.683,"low":1827.211,"volume":65355},{"time":1728010800000,"value":1900.105,"open":1890.385,"high":1934.122,"low":1866.087,"volume":53022},{"time":1728270000000,"value":1817.491,"open":1900.105,"high":1900.105,"low":1788.334,"volume":167618},{"time":1728356400000,"value":1836.93,"open":1822.351,"high":1846.649,"low":1783.474,"volume":84411},{"time":1728442800000,"value":1851.509,"open":1846.649,"high":1880.666,"low":1793.193,"volume":119457},{"time":1728529200000,"value":1832.07,"open":1851.509,"high":1866.087,"low":1788.334,"volume":217483},{"time":1728874800000,"value":1802.913,"open":1836.93,"high":1836.93,"low":1749.457,"volume":238065},{"time":1728961200000,"value":1866.087,"open":1798.053,"high":1885.526,"low":1768.895,"volume":419360},{"time":1729047600000,"value":1972.999,"open":1885.526,"high":2007.016,"low":1875.807,"volume":649074},{"time":1729134000000,"value":1997.297,"open":1885.526,"high":2011.875,"low":1885.526,"volume":268377},{"time":1729220400000,"value":1963.279,"open":2007.016,"high":2026.454,"low":1900.105,"volume":352513},{"time":1729479600000,"value":1938.981,"open":1963.279,"high":1977.858,"low":1885.526,"volume":133185},{"time":1729566000000,"value":1880.666,"open":1885.526,"high":1948.701,"low":1841.789,"volume":166196},{"time":1729652400000,"value":1798.053,"open":1880.666,"high":1880.666,"low":1788.334,"volume":222955},{"time":1729738800000,"value":1875.807,"open":1798.053,"high":1880.666,"low":1798.053,"volume":193176},{"time":1729825200000,"value":1958.42,"open":1875.807,"high":1987.577,"low":1861.228,"volume":205971},{"time":1730084400000,"value":1963.279,"open":1958.42,"high":2011.875,"low":1924.403,"volume":148140},{"time":1730170800000,"value":1943.841,"open":1982.718,"high":2060.471,"low":1934.122,"volume":319925},{"time":1730257200000,"value":2026.454,"open":1953.56,"high":2070.191,"low":1919.543,"volume":243260},{"time":1730343600000,"value":2089.629,"open":2026.454,"high":2099.348,"low":2007.016,"volume":244167},{"time":1730430000000,"value":2133.366,"open":2133.366,"high":2201.4,"low":2079.91,"volume":266385},{"time":1730689200000,"value":2181.962,"open":2157.664,"high":2225.698,"low":2041.033,"volume":150301},{"time":1730775600000,"value":2308.311,"open":2138.225,"high":2313.171,"low":2118.787,"volume":515682},{"time":1730862000000,"value":2536.713,"open":2303.452,"high":2575.589,"low":2303.452,"volume":741285},{"time":1730948400000,"value":2711.658,"open":2536.713,"high":2731.097,"low":2492.976,"volume":538660},{"time":1731034800000,"value":2595.028,"open":2789.412,"high":2789.412,"low":2458.959,"volume":472914},{"time":1731294000000,"value":2531.853,"open":2585.309,"high":2643.624,"low":2449.24,"volume":250074},{"time":1731466800000,"value":2580.449,"open":2439.52,"high":2595.028,"low":2386.065,"volume":299589},{"time":1731553200000,"value":2872.025,"open":2614.466,"high":2915.762,"low":2595.028,"volume":672592},{"time":1731639600000,"value":2813.71,"open":2915.762,"high":2978.936,"low":2731.097,"volume":340463},{"time":1731985200000,"value":2799.131,"open":2964.358,"high":2998.375,"low":2774.833,"volume":240022},{"time":1732071600000,"value":2842.868,"open":2818.569,"high":2872.025,"low":2624.185,"volume":193023},{"time":1732158000000,"value":2750.535,"open":2838.008,"high":2867.166,"low":2735.956,"volume":180111},{"time":1732244400000,"value":2896.323,"open":2769.973,"high":2915.762,"low":2721.377,"volume":189624},{"time":1732503600000,"value":2828.289,"open":2964.358,"high":3110.146,"low":2803.991,"volume":218378},{"time":1732590000000,"value":2872.025,"open":2818.569,"high":2906.042,"low":2779.693,"volume":206700},{"time":1732676400000,"value":2857.446,"open":2925.481,"high":2925.481,"low":2745.675,"volume":179668},{"time":1732762800000,"value":2906.042,"open":2794.271,"high":2954.638,"low":2765.114,"volume":83433},{"time":1732849200000,"value":2959.498,"open":2901.183,"high":2988.656,"low":2818.569,"volume":324096},{"time":1733108400000,"value":2925.481,"open":3017.813,"high":3022.673,"low":2847.727,"volume":332560},{"time":1733194800000,"value":2983.796,"open":2964.358,"high":3085.848,"low":2842.868,"volume":768474},{"time":1733281200000,"value":2852.587,"open":2988.656,"high":3012.954,"low":2779.693,"volume":386288},{"time":1733367600000,"value":2896.323,"open":2818.569,"high":2925.481,"low":2760.254,"volume":229423},{"time":1733454000000,"value":2847.727,"open":2935.2,"high":2988.656,"low":2789.412,"volume":242240},{"time":1733713200000,"value":2925.481,"open":2852.587,"high":3061.55,"low":2779.693,"volume":306864},{"time":1733799600000,"value":2803.991,"open":2935.2,"high":2964.358,"low":2740.816,"volume":166600},{"time":1733886000000,"value":2910.902,"open":2808.85,"high":2935.2,"low":2779.693,"volume":159478},{"time":1733972400000,"value":2896.323,"open":2842.868,"high":2998.375,"low":2842.868,"volume":320899},{"time":1734058800000,"value":2886.604,"open":2896.323,"high":3008.094,"low":2828.289,"volume":499960},{"time":1734318000000,"value":3085.848,"open":2906.042,"high":3139.303,"low":2906.042,"volume":355367},{"time":1734404400000,"value":2993.515,"open":3197.618,"high":3231.636,"low":2954.638,"volume":806411},{"time":1734490800000,"value":2842.868,"open":3095.567,"high":3095.567,"low":2818.569,"volume":402054},{"time":1734577200000,"value":2682.501,"open":2847.727,"high":3012.954,"low":2653.343,"volume":504140},{"time":1734663600000,"value":2731.097,"open":2653.343,"high":2740.816,"low":2595.028,"volume":297660},{"time":1734922800000,"value":2774.833,"open":2740.816,"high":2794.271,"low":2663.062,"volume":120145},{"time":1735009200000,"value":2779.693,"open":2813.71,"high":2838.008,"low":2633.905,"volume":195903},{"time":1735182000000,"value":2983.796,"open":2769.973,"high":3008.094,"low":2755.395,"volume":680279},{"time":1735268400000,"value":3046.971,"open":3022.673,"high":3100.426,"low":2901.183,"volume":277939},{"time":1735527600000,"value":2983.796,"open":3066.409,"high":3158.742,"low":2901.183,"volume":319028},{"time":1735786800000,"value":3080.988,"open":3012.954,"high":3173.32,"low":2944.919,"volume":627176},{"time":1735873200000,"value":3289.951,"open":3139.303,"high":3314.249,"low":3012.954,"volume":414489},{"time":1736132400000,"value":3260.793,"open":3328.828,"high":3474.616,"low":3246.215,"volume":1157434},{"time":1736218800000,"value":3304.53,"open":3255.934,"high":3596.106,"low":3163.601,"volume":653652},{"time":1736305200000,"value":3202.478,"open":3323.968,"high":3469.756,"low":3076.128,"volume":1564952},{"time":1736391600000,"value":3187.899,"open":3202.478,"high":3280.232,"low":3129.584,"volume":98966},{"time":1736478000000,"value":3149.022,"open":3192.759,"high":3226.776,"low":3027.532,"volume":248765},{"time":1736737200000,"value":2964.358,"open":3149.022,"high":3183.04,"low":2935.2,"volume":326887},{"time":1736823600000,"value":3095.567,"open":3022.673,"high":3124.724,"low":2915.762,"volume":381865},{"time":1736910000000,"value":2998.375,"open":3105.286,"high":3178.18,"low":2959.498,"volume":280466},{"time":1736996400000,"value":2881.744,"open":2998.375,"high":3061.55,"low":2857.446,"volume":170195},{"time":1737082800000,"value":2808.85,"open":2876.885,"high":2925.481,"low":2760.254,"volume":322715},{"time":1737342000000,"value":2910.902,"open":2818.569,"high":2915.762,"low":2769.973,"volume":99395},{"time":1737428400000,"value":2901.183,"open":2906.042,"high":2954.638,"low":2769.973,"volume":341932},{"time":1737514800000,"value":2988.656,"open":2964.358,"high":3003.234,"low":2867.166,"volume":245741},{"time":1737601200000,"value":2949.779,"open":3032.392,"high":3032.392,"low":2867.166,"volume":74544},{"time":1737687600000,"value":2833.148,"open":2988.656,"high":3003.234,"low":2740.816,"volume":220911},{"time":1737946800000,"value":2799.131,"open":2838.008,"high":2838.008,"low":2711.658,"volume":872130},{"time":1738033200000,"value":2862.306,"open":2818.569,"high":2881.744,"low":2721.377,"volume":516888},{"time":1738119600000,"value":2896.323,"open":2794.271,"high":2901.183,"low":2789.412,"volume":264221},{"time":1738206000000,"value":2949.779,"open":2915.762,"high":2988.656,"low":2867.166,"volume":226607},{"time":1738292400000,"value":2833.148,"open":3012.954,"high":3012.954,"low":2799.131,"volume":114775},{"time":1738551600000,"value":2760.254,"open":2818.569,"high":2833.148,"low":2682.501,"volume":113881},{"time":1738638000000,"value":2779.693,"open":2769.973,"high":2847.727,"low":2769.973,"volume":36146},{"time":1738724400000,"value":2784.552,"open":2862.306,"high":2867.166,"low":2755.395,"volume":306750},{"time":1738810800000,"value":2774.833,"open":2779.693,"high":2828.289,"low":2735.956,"volume":242438},{"time":1738897200000,"value":2721.377,"open":2823.429,"high":2838.008,"low":2653.343,"volume":175979},{"time":1739156400000,"value":2692.22,"open":2731.097,"high":2799.131,"low":2643.624,"volume":86828},{"time":1739242800000,"value":2483.257,"open":2633.905,"high":2687.36,"low":2468.678,"volume":348759},{"time":1739329200000,"value":2546.432,"open":2507.555,"high":2599.887,"low":2395.784,"volume":287838},{"time":1739415600000,"value":2604.747,"open":2526.993,"high":2624.185,"low":2492.976,"volume":171379},{"time":1739502000000,"value":2599.887,"open":2604.747,"high":2667.922,"low":2536.713,"volume":122297},{"time":1739761200000,"value":2444.38,"open":2478.397,"high":2561.011,"low":2415.222,"volume":236439},{"time":1739847600000,"value":2667.922,"open":2449.24,"high":2711.658,"low":2449.24,"volume":305861},{"time":1739934000000,"value":2823.429,"open":2711.658,"high":2847.727,"low":2619.326,"volume":158660},{"time":1740020400000,"value":2852.587,"open":2818.569,"high":2881.744,"low":2745.675,"volume":201169},{"time":1740106800000,"value":2755.395,"open":2906.042,"high":2935.2,"low":2745.675,"volume":144793},{"time":1740366000000,"value":2842.868,"open":2769.973,"high":2925.481,"low":2721.377,"volume":505336},{"time":1740452400000,"value":2818.569,"open":2920.621,"high":3022.673,"low":2779.693,"volume":1005919},{"time":1740538800000,"value":2682.501,"open":2813.71,"high":2867.166,"low":2653.343,"volume":517079},{"time":1740625200000,"value":2629.045,"open":2672.781,"high":2755.395,"low":2526.993,"volume":307008},{"time":1740711600000,"value":2629.045,"open":2629.045,"high":2721.377,"low":2502.695,"volume":307069},{"time":1741143600000,"value":2731.097,"open":2619.326,"high":2760.254,"low":2512.415,"volume":153431},{"time":1741230000000,"value":2697.079,"open":2799.131,"high":2799.131,"low":2653.343,"volume":98235},{"time":1741316400000,"value":2672.781,"open":2663.062,"high":2765.114,"low":2551.291,"volume":151999},{"time":1741575600000,"value":2570.73,"open":2672.781,"high":2672.781,"low":2502.695,"volume":79898},{"time":1741662000000,"value":2595.028,"open":2536.713,"high":2624.185,"low":2522.134,"volume":82484},{"time":1741748400000,"value":2643.624,"open":2614.466,"high":2716.518,"low":2604.747,"volume":124050},{"time":1741834800000,"value":2561.011,"open":2638.764,"high":2687.36,"low":2551.291,"volume":82850},{"time":1741921200000,"value":2663.062,"open":2624.185,"high":2672.781,"low":2580.449,"volume":97588},{"time":1742180400000,"value":2687.36,"open":2711.658,"high":2760.254,"low":2667.922,"volume":164018},{"time":1742266800000,"value":2604.747,"open":2663.062,"high":2682.501,"low":2590.168,"volume":80792},{"time":1742353200000,"value":2687.36,"open":2653.343,"high":2716.518,"low":2604.747,"volume":82525},{"time":1742439600000,"value":2716.518,"open":2721.377,"high":2750.535,"low":2658.203,"volume":64331},{"time":1742526000000,"value":2808.85,"open":2658.203,"high":2808.85,"low":2658.203,"volume":47085},{"time":1742871600000,"value":2697.079,"open":2711.658,"high":2769.973,"low":2653.343,"volume":335495},{"time":1742958000000,"value":2682.501,"open":2653.343,"high":2750.535,"low":2638.764,"volume":129418},{"time":1743044400000,"value":2663.062,"open":2687.36,"high":2750.535,"low":2633.905,"volume":145488},{"time":1743130800000,"value":2648.483,"open":2667.922,"high":2697.079,"low":2599.887,"volume":115360},{"time":1743390000000,"value":2595.028,"open":2624.185,"high":2624.185,"low":2541.572,"volume":138236},{"time":1743476400000,"value":2658.203,"open":2570.73,"high":2692.22,"low":2565.87,"volume":155742},{"time":1743649200000,"value":2663.062,"open":2643.624,"high":2672.781,"low":2565.87,"volume":219743},{"time":1743735600000,"value":2517.274,"open":2604.747,"high":2604.747,"low":2439.52,"volume":181507},{"time":1743994800000,"value":2488.117,"open":2400.644,"high":2701.939,"low":2395.784,"volume":449335},{"time":1744081200000,"value":2541.572,"open":2565.87,"high":2624.185,"low":2473.538,"volume":275458},{"time":1744167600000,"value":2765.114,"open":2551.291,"high":2769.973,"low":2352.048,"volume":186913},{"time":1744254000000,"value":2658.203,"open":2682.501,"high":2745.675,"low":2526.993,"volume":160211},{"time":1744340400000,"value":2915.762,"open":2750.535,"high":2930.34,"low":2682.501,"volume":673589},{"time":1744599600000,"value":2721.377,"open":3012.954,"high":3012.954,"low":2575.589,"volume":692222},{"time":1744686000000,"value":2614.466,"open":2750.535,"high":2750.535,"low":2604.747,"volume":128455},{"time":1744772400000,"value":2463.819,"open":2633.905,"high":2658.203,"low":2434.661,"volume":104671},{"time":1745204400000,"value":2264.575,"open":2526.993,"high":2526.993,"low":2230.558,"volume":64627},{"time":1745290800000,"value":2308.311,"open":2264.575,"high":2356.907,"low":2264.575,"volume":204609},{"time":1745377200000,"value":2410.363,"open":2332.609,"high":2444.38,"low":2332.609,"volume":202674},{"time":1745463600000,"value":2361.767,"open":2429.801,"high":2478.397,"low":2342.328,"volume":196781},{"time":1745550000000,"value":2240.277,"open":2410.363,"high":2410.363,"low":2230.558,"volume":841630},{"time":1745809200000,"value":2279.154,"open":2235.417,"high":2293.732,"low":2196.54,"volume":359444},{"time":1745895600000,"value":2269.434,"open":2327.75,"high":2342.328,"low":2259.715,"volume":78714},{"time":1745982000000,"value":2230.558,"open":2269.434,"high":2269.434,"low":2196.54,"volume":89109},{"time":1746414000000,"value":2201.4,"open":2167.383,"high":2235.417,"low":2089.629,"volume":236421},{"time":1746500400000,"value":2249.996,"open":2215.979,"high":2264.575,"low":2157.664,"volume":542920},{"time":1746586800000,"value":2264.575,"open":2249.996,"high":2279.154,"low":2186.821,"volume":205098},{"time":1746673200000,"value":2274.294,"open":2284.013,"high":2332.609,"low":2206.26,"volume":434281},{"time":1746759600000,"value":2342.328,"open":2303.452,"high":2390.924,"low":2284.013,"volume":235960},{"time":1747018800000,"value":2395.784,"open":2347.188,"high":2415.222,"low":2303.452,"volume":358100},{"time":1747105200000,"value":2473.538,"open":2400.644,"high":2483.257,"low":2347.188,"volume":251131},{"time":1747191600000,"value":2492.976,"open":2478.397,"high":2522.134,"low":2381.205,"volume":157067},{"time":1747278000000,"value":2512.415,"open":2488.117,"high":2522.134,"low":2424.942,"volume":118620},{"time":1747364400000,"value":2492.976,"open":2565.87,"high":2565.87,"low":2429.801,"volume":98027},{"time":1747623600000,"value":2585.309,"open":2531.853,"high":2648.483,"low":2488.117,"volume":150984},{"time":1747710000000,"value":2531.853,"open":2546.432,"high":2565.87,"low":2492.976,"volume":406787},{"time":1747796400000,"value":2449.24,"open":2595.028,"high":2595.028,"low":2444.38,"volume":259561},{"time":1747882800000,"value":2361.767,"open":2449.24,"high":2463.819,"low":2337.469,"volume":169244},{"time":1747969200000,"value":2386.065,"open":2332.609,"high":2410.363,"low":2264.575,"volume":114069},{"time":1748228400000,"value":2371.486,"open":2386.065,"high":2463.819,"low":2293.732,"volume":135643},{"time":1748314800000,"value":2361.767,"open":2429.801,"high":2429.801,"low":2347.188,"volume":134969},{"time":1748401200000,"value":2361.767,"open":2318.03,"high":2381.205,"low":2284.013,"volume":114612},{"time":1748487600000,"value":2342.328,"open":2376.346,"high":2390.924,"low":2332.609,"volume":132690},{"time":1748574000000,"value":2288.873,"open":2361.767,"high":2381.205,"low":2279.154,"volume":131388},{"time":1748833200000,"value":2249.996,"open":2298.592,"high":2337.469,"low":2240.277,"volume":146054},{"time":1748919600000,"value":2279.154,"open":2235.417,"high":2298.592,"low":2206.26,"volume":51773},{"time":1749006000000,"value":2235.417,"open":2249.996,"high":2264.575,"low":2206.26,"volume":202207},{"time":1749092400000,"value":2196.54,"open":2249.996,"high":2249.996,"low":2177.102,"volume":131059},{"time":1749178800000,"value":2293.732,"open":2181.962,"high":2332.609,"low":2152.804,"volume":236096},{"time":1749438000000,"value":2201.4,"open":2293.732,"high":2293.732,"low":2186.821,"volume":357795},{"time":1749524400000,"value":2347.188,"open":2215.979,"high":2390.924,"low":2215.979,"volume":272755},{"time":1749697200000,"value":2254.856,"open":2249.996,"high":2322.89,"low":2235.417,"volume":59479},{"time":1749783600000,"value":2211.119,"open":2249.996,"high":2254.856,"low":2128.506,"volume":247786},{"time":1750129200000,"value":2143.085,"open":2211.119,"high":2230.558,"low":2113.927,"volume":115078},{"time":1750215600000,"value":2094.489,"open":2152.804,"high":2152.804,"low":2089.629,"volume":834392},{"time":1750302000000,"value":2089.629,"open":2099.348,"high":2128.506,"low":2055.612,"volume":22236},{"time":1750647600000,"value":2050.752,"open":2084.77,"high":2084.77,"low":1992.437,"volume":284648},{"time":1750734000000,"value":2118.787,"open":2094.489,"high":2162.523,"low":2079.91,"volume":104561},{"time":1750820400000,"value":2065.331,"open":2138.225,"high":2138.225,"low":2041.033,"volume":187272},{"time":1750906800000,"value":2055.612,"open":2041.033,"high":2109.068,"low":2041.033,"volume":112319},{"time":1750993200000,"value":2065.331,"open":2036.173,"high":2089.629,"low":2036.173,"volume":102962},{"time":1751252400000,"value":2070.191,"open":2079.91,"high":2138.225,"low":2055.612,"volume":217707},{"time":1751338800000,"value":2113.927,"open":2084.77,"high":2118.787,"low":2060.471,"volume":102600},{"time":1751425200000,"value":2157.664,"open":2118.787,"high":2167.383,"low":2099.348,"volume":146615},{"time":1751511600000,"value":2147.944,"open":2167.383,"high":2186.821,"low":2084.77,"volume":140038},{"time":1751598000000,"value":2138.225,"open":2128.506,"high":2162.523,"low":2128.506,"volume":23269},{"time":1751857200000,"value":2128.506,"open":2152.804,"high":2177.102,"low":2109.068,"volume":403920},{"time":1751943600000,"value":2196.54,"open":2143.085,"high":2220.838,"low":2133.366,"volume":144171},{"time":1752202800000,"value":2084.77,"open":2099.348,"high":2133.366,"low":2070.191,"volume":185502},{"time":1752462000000,"value":2147.944,"open":2084.77,"high":2157.664,"low":2084.77,"volume":242514},{"time":1752548400000,"value":2249.996,"open":2191.681,"high":2264.575,"low":2138.225,"volume":397086},{"time":1752634800000,"value":2225.698,"open":2264.575,"high":2264.575,"low":2177.102,"volume":45337},{"time":1752721200000,"value":2254.856,"open":2220.838,"high":2308.311,"low":2211.119,"volume":331317},{"time":1752807600000,"value":2284.013,"open":2284.013,"high":2303.452,"low":2249.996,"volume":142934},{"time":1753066800000,"value":2254.856,"open":2288.873,"high":2308.311,"low":2230.558,"volume":136438},{"time":1753153200000,"value":2186.821,"open":2240.277,"high":2264.575,"low":2147.944,"volume":58469},{"time":1753239600000,"value":2249.996,"open":2196.54,"high":2269.434,"low":2191.681,"volume":79765},{"time":1753326000000,"value":2293.732,"open":2284.013,"high":2308.311,"low":2230.558,"volume":49232},{"time":1753412400000,"value":2376.346,"open":2293.732,"high":2405.503,"low":2293.732,"volume":146856},{"time":1753671600000,"value":2400.644,"open":2381.205,"high":2410.363,"low":2332.609,"volume":331161},{"time":1753758000000,"value":2449.24,"open":2361.767,"high":2488.117,"low":2361.767,"volume":190699},{"time":1753844400000,"value":2429.801,"open":2444.38,"high":2497.836,"low":2386.065,"volume":172701},{"time":1753930800000,"value":2434.661,"open":2444.38,"high":2507.555,"low":2420.082,"volume":86371},{"time":1754017200000,"value":2410.363,"open":2488.117,"high":2488.117,"low":2342.328,"volume":83043},{"time":1754276400000,"value":2449.24,"open":2390.924,"high":2497.836,"low":2366.626,"volume":113755},{"time":1754362800000,"value":2473.538,"open":2429.801,"high":2488.117,"low":2410.363,"volume":64143},{"time":1754449200000,"value":2536.713,"open":2463.819,"high":2575.589,"low":2444.38,"volume":249178},{"time":1754535600000,"value":2536.713,"open":2570.73,"high":2585.309,"low":2502.695,"volume":316450},{"time":1754622000000,"value":2614.466,"open":2541.572,"high":2633.905,"low":2517.274,"volume":139649},{"time":1754881200000,"value":2614.466,"open":2614.466,"high":2633.905,"low":2556.151,"volume":39052},{"time":1754967600000,"value":2667.922,"open":2575.589,"high":2682.501,"low":2526.993,"volume":93652},{"time":1755054000000,"value":2716.518,"open":2706.799,"high":2769.973,"low":2633.905,"volume":149926},{"time":1755140400000,"value":2492.976,"open":2667.922,"high":2731.097,"low":2483.257,"volume":225214},{"time":1755486000000,"value":2536.713,"open":2492.976,"high":2580.449,"low":2463.819,"volume":132592},{"time":1755572400000,"value":2352.048,"open":2512.415,"high":2546.432,"low":2332.609,"volume":110557},{"time":1755658800000,"value":2342.328,"open":2337.469,"high":2449.24,"low":2308.311,"volume":58459},{"time":1755745200000,"value":2405.503,"open":2366.626,"high":2410.363,"low":2308.311,"volume":318775},{"time":1755831600000,"value":2371.486,"open":2429.801,"high":2468.678,"low":2352.048,"volume":443050},{"time":1756090800000,"value":2293.732,"open":2371.486,"high":2400.644,"low":2284.013,"volume":235840},{"time":1756177200000,"value":2327.75,"open":2293.732,"high":2366.626,"low":2293.732,"volume":250805},{"time":1756263600000,"value":2225.698,"open":2303.452,"high":2332.609,"low":2220.838,"volume":72717},{"time":1756350000000,"value":2313.171,"open":2220.838,"high":2352.048,"low":2220.838,"volume":313350},{"time":1756436400000,"value":2366.626,"open":2390.924,"high":2390.924,"low":2293.732,"volume":203547},{"time":1756695600000,"value":2264.575,"open":2390.924,"high":2395.784,"low":2254.856,"volume":122898},{"time":1756782000000,"value":2264.575,"open":2318.03,"high":2342.328,"low":2177.102,"volume":880791},{"time":1756868400000,"value":2201.4,"open":2284.013,"high":2298.592,"low":2186.821,"volume":167504},{"time":1756954800000,"value":2220.838,"open":2201.4,"high":2269.434,"low":2162.523,"volume":245067},{"time":1757041200000,"value":2284.013,"open":2220.838,"high":2322.89,"low":2211.119,"volume":263374},{"time":1757300400000,"value":1999.241,"open":2206.26,"high":2206.26,"low":1952.588,"volume":265627},{"time":1757386800000,"value":2000.212,"open":1997.297,"high":2103.236,"low":1997.297,"volume":381212},{"time":1757473200000,"value":2083.798,"open":2029.37,"high":2135.309,"low":2029.37,"volume":183736},{"time":1757559600000,"value":2062.415,"open":2093.517,"high":2137.253,"low":2037.145,"volume":238264},{"time":1757646000000,"value":2029.37,"open":2067.275,"high":2123.646,"low":1974.942,"volume":403129},{"time":1757905200000,"value":2054.64,"open":2041.033,"high":2113.927,"low":1998.269,"volume":171748},{"time":1757991600000,"value":2082.826,"open":2095.461,"high":2140.169,"low":2043.949,"volume":88488},{"time":1758078000000,"value":2069.219,"open":2061.443,"high":2121.702,"low":2041.033,"volume":100380},{"time":1758164400000,"value":1964.251,"open":2042.977,"high":2088.657,"low":1943.841,"volume":234704},{"time":1758250800000,"value":2028.398,"open":1968.139,"high":2080.882,"low":1961.336,"volume":238682},{"time":1758510000000,"value":2075.05,"open":2041.033,"high":2120.731,"low":2002.156,"volume":345043},{"time":1758596400000,"value":2042.977,"open":2138.225,"high":2138.225,"low":1969.111,"volume":351261},{"time":1758682800000,"value":2051.724,"open":2055.612,"high":2170.299,"low":2012.847,"volume":282830},{"time":1758769200000,"value":2026.454,"open":2050.752,"high":2060.471,"low":1980.774,"volume":130895},{"time":1758855600000,"value":2098.376,"open":1997.297,"high":2155.72,"low":1997.297,"volume":111719},{"time":1759114800000,"value":2127.534,"open":2047.837,"high":2145.029,"low":2047.837,"volume":42413},{"time":1759201200000,"value":2172.242,"open":2136.281,"high":2235.417,"low":2065.331,"volume":89207},{"time":1759287600000,"value":2205.288,"open":2186.821,"high":2249.024,"low":2186.821,"volume":83886},{"time":1759374000000,"value":2241.249,"open":2206.26,"high":2248.052,"low":2146.972,"volume":236346},{"time":1759460400000,"value":2215.007,"open":2208.203,"high":2257.771,"low":2186.821,"volume":62157},{"time":1759719600000,"value":2228.614,"open":2210.147,"high":2245.136,"low":2181.962,"volume":302610},{"time":1759806000000,"value":2192.653,"open":2215.007,"high":2227.642,"low":2149.888,"volume":144970},{"time":1759892400000,"value":2175.158,"open":2209.175,"high":2217.923,"low":2104.208,"volume":201455},{"time":1759978800000,"value":2182.933,"open":2184.877,"high":2245.136,"low":2181.962,"volume":578448},{"time":1760324400000,"value":2195.568,"open":2081.854,"high":2214.035,"low":2079.91,"volume":118417},{"time":1760410800000,"value":2133.366,"open":2186.821,"high":2247.08,"low":2095.461,"volume":169354},{"time":1760497200000,"value":2149.888,"open":2138.225,"high":2235.417,"low":2137.253,"volume":67759},{"time":1760583600000,"value":2217.923,"open":2137.253,"high":2241.249,"low":2100.32,"volume":46767},{"time":1760670000000,"value":2362.739,"open":2245.136,"high":2371.486,"low":2181.962,"volume":74773},{"time":1760929200000,"value":2326.778,"open":2342.328,"high":2409.391,"low":2317.059,"volume":94909},{"time":1761015600000,"value":2289.845,"open":2327.75,"high":2408.419,"low":2262.631,"volume":171376},{"time":1761102000000,"value":2249.996,"open":2332.609,"high":2333.581,"low":2214.035,"volume":88529},{"time":1761188400000,"value":2294.704,"open":2264.575,"high":2352.048,"low":2237.361,"volume":460646},{"time":1761274800000,"value":2393.84,"open":2376.346,"high":2427.857,"low":2322.89,"volume":402926},{"time":1761534000000,"value":3080.988,"open":2505.125,"high":3110.146,"low":2505.125,"volume":588373},{"time":1761620400000,"value":3200.048,"open":3012.954,"high":3226.776,"low":2993.515,"volume":303685},{"time":1761706800000,"value":3151.452,"open":3158.742,"high":3328.828,"low":3124.724,"volume":282072},{"time":1761793200000,"value":3078.558,"open":3110.146,"high":3153.882,"low":3012.954,"volume":301781},{"time":1761879600000,"value":3285.091,"open":3012.954,"high":3370.134,"low":3003.234,"volume":285008},{"time":1762138800000,"value":3666.57,"open":3304.53,"high":3734.605,"low":3304.53,"volume":799083},{"time":1762225200000,"value":3549.94,"open":3654.421,"high":3654.421,"low":3323.968,"volume":216163},{"time":1762311600000,"value":3588.817,"open":3498.914,"high":3683.579,"low":3498.914,"volume":200269},{"time":1762398000000,"value":3557.229,"open":3596.106,"high":3693.298,"low":3503.773,"volume":44430},{"time":1762484400000,"value":3409.011,"open":3579.097,"high":3579.097,"low":3353.126,"volume":63917},{"time":1762743600000,"value":3547.51,"open":3338.547,"high":3596.106,"low":3255.934,"volume":130638},{"time":1762830000000,"value":3604.524,"open":3577.122,"high":3756.477,"low":3497.409,"volume":78370},{"time":1762916400000,"value":3724.093,"open":3597.051,"high":3776.405,"low":3597.051,"volume":93155},{"time":1763002800000,"value":3646.871,"open":3739.039,"high":3866.082,"low":3507.373,"volume":98218},{"time":1763089200000,"value":3689.219,"open":3602.033,"high":3818.752,"low":3542.248,"volume":31833},{"time":1763348400000,"value":3823.735,"open":3706.656,"high":3886.01,"low":3689.219,"volume":133302},{"time":1763434800000,"value":3752.5,"open":3800,"high":3850,"low":3650,"volume":40621},{"time":1763521200000,"value":3675,"open":3700,"high":3797.5,"low":3567.5,"volume":84129},{"time":1763607600000,"value":3555,"open":3670,"high":3800,"low":3490,"volume":113341},{"time":1763694000000,"value":3427.5,"open":3540,"high":3540,"low":3370,"volume":4591},{"time":1764039600000,"value":3557.5,"open":3390,"high":3580,"low":3390,"volume":333681},{"time":1764126000000,"value":3632.5,"open":3500,"high":3660,"low":3440,"volume":278282},{"time":1764212400000,"value":3667.5,"open":3700,"high":3707.5,"low":3525,"volume":36966},{"time":1764298800000,"value":3725,"open":3667.5,"high":3850,"low":3510,"volume":422984},{"time":1764558000000,"value":3812.5,"open":3745,"high":3820,"low":3702.5,"volume":237438},{"time":1764644400000,"value":3855,"open":3815,"high":3960,"low":3777.5,"volume":110945},{"time":1764730800000,"value":3875,"open":3897.5,"high":3900,"low":3805,"volume":134114},{"time":1764817200000,"value":3862.5,"open":3905,"high":4012.5,"low":3842.5,"volume":106051},{"time":1764903600000,"value":3817.5,"open":3900,"high":3985,"low":3810,"volume":302253},{"time":1765249200000,"value":3637.5,"open":3840,"high":3987.5,"low":3600,"volume":108263},{"time":1765335600000,"value":3647.5,"open":3640,"high":3690,"low":3585,"volume":73969},{"time":1765422000000,"value":3565,"open":3637.5,"high":3747.5,"low":3545,"volume":76737},{"time":1765508400000,"value":3557.5,"open":3570,"high":3672.5,"low":3475,"volume":243285},{"time":1765767600000,"value":3567.5,"open":3640,"high":3640,"low":3460,"volume":58467},{"time":1765854000000,"value":3507.5,"open":3570,"high":3685,"low":3440,"volume":203409},{"time":1765940400000,"value":3570,"open":3517.5,"high":3580,"low":3505,"volume":114006},{"time":1766026800000,"value":3610,"open":3630,"high":3630,"low":3542.5,"volume":218412},{"time":1766113200000,"value":3545,"open":3600,"high":3660,"low":3517.5,"volume":149083},{"time":1766372400000,"value":3522.5,"open":3500,"high":3612.5,"low":3425,"volume":148920},{"time":1766458800000,"value":3507.5,"open":3522.5,"high":3600,"low":3470,"volume":141666},{"time":1766545200000,"value":3472.5,"open":3590,"high":3590,"low":3470,"volume":33411},{"time":1766718000000,"value":3477.5,"open":3470,"high":3545,"low":3415,"volume":62314},{"time":1766977200000,"value":3500,"open":3475,"high":3560,"low":3415,"volume":230788},{"time":1767063600000,"value":3527.5,"open":3500,"high":3610,"low":3500,"volume":210929},{"time":1767322800000,"value":3595,"open":3530,"high":3625,"low":3500,"volume":152949},{"time":1767582000000,"value":3580,"open":3640,"high":3650,"low":3540,"volume":100241},{"time":1767668400000,"value":3605,"open":3580,"high":3640,"low":3540,"volume":677636},{"time":1767754800000,"value":3492.5,"open":3575,"high":3575,"low":3390,"volume":200266},{"time":1767841200000,"value":3510,"open":3495,"high":3527.5,"low":3430,"volume":220049},{"time":1767927600000,"value":3460,"open":3510,"high":3577.5,"low":3452.5,"volume":244147},{"time":1768186800000,"value":3590,"open":3500,"high":3600,"low":3455,"volume":412620},{"time":1768273200000,"value":3452.5,"open":3540,"high":3617.5,"low":3440,"volume":128272},{"time":1768359600000,"value":3315,"open":3480,"high":3500,"low":3295,"volume":281267},{"time":1768446000000,"value":3312.5,"open":3320,"high":3352.5,"low":3235,"volume":210715},{"time":1768532400000,"value":3287.5,"open":3337.5,"high":3390,"low":3272.5,"volume":35395},{"time":1768791600000,"value":3270,"open":3400,"high":3400,"low":3195,"volume":8229},{"time":1768878000000,"value":3327.5,"open":3270,"high":3400,"low":3197.5,"volume":82423},{"time":1768964400000,"value":3412.5,"open":3292.5,"high":3427.5,"low":3290,"volume":54166},{"time":1769050800000,"value":3787.5,"open":3355,"high":3837.5,"low":3355,"volume":503450},{"time":1769137200000,"value":3802.5,"open":3835,"high":3910,"low":3730,"volume":243521},{"time":1769396400000,"value":3807.5,"open":3810,"high":3970,"low":3725,"volume":432570},{"time":1769482800000,"value":3975,"open":3825,"high":4045,"low":3825,"volume":228978},{"time":1769569200000,"value":3922.5,"open":3975,"high":4080,"low":3760,"volume":156712},{"time":1769655600000,"value":4042.5,"open":4050,"high":4080,"low":3880,"volume":210118},{"time":1769742000000,"value":4047.5,"open":4100,"high":4177.5,"low":4000,"volume":188294},{"time":1770001200000,"value":3875,"open":4160,"high":4160,"low":3840,"volume":81372},{"time":1770087600000,"value":3765,"open":3900,"high":3935,"low":3705,"volume":112252},{"time":1770174000000,"value":3642.5,"open":3745,"high":3930,"low":3567.5,"volume":155395},{"time":1770260400000,"value":3482.5,"open":3560,"high":3660,"low":3460,"volume":150045},{"time":1770346800000,"value":3547.5,"open":3605,"high":3670,"low":3470,"volume":82047},{"time":1770606000000,"value":3715,"open":3550,"high":3740,"low":3532.5,"volume":87513},{"time":1770692400000,"value":3750,"open":3800,"high":3835,"low":3610,"volume":247558},{"time":1770778800000,"value":3405,"open":3700,"high":3700,"low":3320,"volume":1090502},{"time":1770865200000,"value":3397.5,"open":3435,"high":3475,"low":3292.5,"volume":320523},{"time":1770951600000,"value":3330,"open":3400,"high":3465,"low":3320,"volume":161263},{"time":1771383600000,"value":3222.5,"open":3320,"high":3397.5,"low":3202.5,"volume":175111},{"time":1771470000000,"value":3285,"open":3220,"high":3330,"low":3140,"volume":73138},{"time":1771556400000,"value":3297.5,"open":3270,"high":3350,"low":3232.5,"volume":154055},{"time":1771815600000,"value":3185,"open":3202.5,"high":3370,"low":3145,"volume":122845},{"time":1771902000000,"value":3250,"open":3250,"high":3270,"low":3132.5,"volume":101857},{"time":1771988400000,"value":3285,"open":3270,"high":3312.5,"low":3175,"volume":102211},{"time":1772074800000,"value":3300,"open":3272.5,"high":3342.5,"low":3215,"volume":82027},{"time":1772161200000,"value":3375,"open":3320,"high":3400,"low":3272.5,"volume":204076},{"time":1772420400000,"value":3307.5,"open":3410,"high":3450,"low":3250,"volume":138823},{"time":1772506800000,"value":3232.5,"open":3287.5,"high":3287.5,"low":3090,"volume":225266},{"time":1772593200000,"value":3342.5,"open":3240,"high":3382.5,"low":3150,"volume":59301},{"time":1772679600000,"value":3207.5,"open":3360,"high":3430,"low":3170,"volume":52894},{"time":1772766000000,"value":3247.5,"open":3200,"high":3275,"low":3100,"volume":44241},{"time":1773025200000,"value":3267.5,"open":3242.5,"high":3290,"low":3110,"volume":48633},{"time":1773111600000,"value":3410,"open":3250,"high":3500,"low":3212.5,"volume":242422},{"time":1773198000000,"value":3565,"open":3537.5,"high":3595,"low":3400,"volume":257770},{"time":1773284400000,"value":3400,"open":3560,"high":3600,"low":3395,"volume":101446},{"time":1773370800000,"value":3350,"open":3372.5,"high":3450,"low":3302.5,"volume":135039},{"time":1773630000000,"value":3307.5,"open":3312.5,"high":3360,"low":3265,"volume":594630},{"time":1773716400000,"value":3365,"open":3300,"high":3457.5,"low":3250,"volume":486234},{"time":1773802800000,"value":3327.5,"open":3375,"high":3477.5,"low":3280,"volume":207880},{"time":1773889200000,"value":3372.5,"open":3305,"high":3380,"low":3200,"volume":161860},{"time":1773975600000,"value":3302.5,"open":3397.5,"high":3397.5,"low":3280,"volume":141129},{"time":1774234800000,"value":3380,"open":3325,"high":3425,"low":3260,"volume":94399},{"time":1774407600000,"value":3460,"open":3380,"high":3485,"low":3380,"volume":566169},{"time":1774494000000,"value":3350,"open":3445,"high":3520,"low":3325,"volume":214087},{"time":1774580400000,"value":3270,"open":3302.5,"high":3370,"low":3200,"volume":393174},{"time":1774839600000,"value":3257.5,"open":3270,"high":3400,"low":3235,"volume":546317},{"time":1774926000000,"value":3430,"open":3240,"high":3480,"low":3187.5,"volume":238340},{"time":1775012400000,"value":3507.5,"open":3350,"high":3550,"low":3350,"volume":202626},{"time":1775444400000,"value":3425,"open":3500,"high":3505,"low":3405,"volume":106839},{"time":1775530800000,"value":3385,"open":3425,"high":3480,"low":3330,"volume":128131},{"time":1775617200000,"value":3447.5,"open":3315,"high":3535,"low":3315,"volume":247136},{"time":1775703600000,"value":3400,"open":3460,"high":3487.5,"low":3355,"volume":394276},{"time":1775790000000,"value":3385,"open":3405,"high":3510,"low":3375,"volume":128133},{"time":1776049200000,"value":3382.5,"open":3415,"high":3415,"low":3325,"volume":114205},{"time":1776135600000,"value":3435,"open":3380,"high":3450,"low":3380,"volume":88958},{"time":1776222000000,"value":3412.5,"open":3435,"high":3450,"low":3357.5,"volume":74143},{"time":1776308400000,"value":3445,"open":3410,"high":3455,"low":3365,"volume":22674},{"time":1776394800000,"value":3487.5,"open":3470,"high":3495,"low":3312.5,"volume":222845},{"time":1776654000000,"value":3605,"open":3450,"high":3625,"low":3400,"volume":251696},{"time":1776740400000,"value":3552.5,"open":3590,"high":3650,"low":3512.5,"volume":375213},{"time":1776826800000,"value":3560,"open":3600,"high":3640,"low":3510,"volume":116998},{"time":1776913200000,"value":3425,"open":3460,"high":3597.5,"low":3402.5,"volume":726344},{"time":1776999600000,"value":3385,"open":3425,"high":3460,"low":3370,"volume":105238},{"time":1777258800000,"value":3422.5,"open":3385,"high":3492.5,"low":3385,"volume":579498},{"time":1777345200000,"value":3350,"open":3392.5,"high":3440,"low":3340,"volume":50399},{"time":1777431600000,"value":3622.5,"open":3350,"high":3712.5,"low":3350,"volume":455221},{"time":1777518000000,"value":3595,"open":3630,"high":3700,"low":3540,"volume":110677},{"time":1777863600000,"value":3510,"open":3540,"high":3655,"low":3510,"volume":62467},{"time":1777950000000,"value":3447.5,"open":3552.5,"high":3625,"low":3445,"volume":159448},{"time":1778036400000,"value":3667.5,"open":3442.5,"high":3700,"low":3442.5,"volume":95461},{"time":1778122800000,"value":3555,"open":3660,"high":3685,"low":3530,"volume":86643},{"time":1778209200000,"value":3507.5,"open":3540,"high":3645,"low":3490,"volume":132248},{"time":1778468400000,"value":3427.5,"open":3540,"high":3630,"low":3415,"volume":89050},{"time":1778554800000,"value":3440,"open":3552.5,"high":3552.5,"low":3397.5,"volume":124582},{"time":1778641200000,"value":3517.5,"open":3472.5,"high":3607.5,"low":3355,"volume":141130},{"time":1778727600000,"value":3660,"open":3560,"high":3775,"low":3532.5,"volume":218174},{"time":1778814000000,"value":3505,"open":3675,"high":3697.5,"low":3495,"volume":145349},{"time":1779073200000,"value":3550,"open":3495,"high":3632.5,"low":3490,"volume":77268},{"time":1779159600000,"value":3462.5,"open":3560,"high":3577.5,"low":3445,"volume":110053},{"time":1779246000000,"value":3490,"open":3455,"high":3590,"low":3450,"volume":170432},{"time":1779332400000,"value":3530,"open":3452.5,"high":3580,"low":3442.5,"volume":101579},{"time":1779418800000,"value":3492.5,"open":3580,"high":3645,"low":3490,"volume":13134},{"time":1779764400000,"value":3790,"open":3577.5,"high":3800,"low":3520,"volume":174264},{"time":1779850800000,"value":4155,"open":3790,"high":4195,"low":3740,"volume":918019},{"time":1779937200000,"value":4100,"open":4155,"high":4225,"low":4040,"volume":660531},{"time":1780023600000,"value":4327.5,"open":4250,"high":4465,"low":4125,"volume":389007},{"time":1780282800000,"value":4335,"open":4350,"high":4460,"low":4302.5,"volume":120452},{"time":1780369200000,"value":4172.5,"open":4345,"high":4345,"low":4150,"volume":86611},{"time":1780455600000,"value":4052.5,"open":4170,"high":4170,"low":4010,"volume":55180},{"time":1780542000000,"value":4015,"open":4002.5,"high":4097.5,"low":3942.5,"volume":55418},{"time":1780628400000,"value":3990,"open":4050,"high":4105,"low":3965,"volume":71097},{"time":1780887600000,"value":4042.5,"open":3980,"high":4140,"low":3937.5,"volume":133644},{"time":1780974000000,"value":4285,"open":4102.5,"high":4300,"low":4102.5,"volume":403798},{"time":1781060400000,"value":4280,"open":4252.5,"high":4370,"low":4180,"volume":95673},{"time":1781146800000,"value":4755,"open":4290,"high":4865,"low":4290,"volume":1968785},{"time":1781233200000,"value":4555,"open":4755,"high":4845,"low":4512.5,"volume":207637},{"time":1781578800000,"value":4397.5,"open":4597.5,"high":4597.5,"low":4312.5,"volume":82215},{"time":1781665200000,"value":4375,"open":4432.5,"high":4530,"low":4352.5,"volume":66762},{"time":1781751600000,"value":4197.5,"open":4372.5,"high":4435,"low":4110,"volume":597808},{"time":1781838000000,"value":4165,"open":4200,"high":4397.5,"low":4150,"volume":25771},{"time":1782097200000,"value":4057.5,"open":4147.5,"high":4260,"low":3952.5,"volume":580623},{"time":1782183600000,"value":4025,"open":4057.5,"high":4080,"low":3935,"volume":249351},{"time":1782270000000,"value":3952.5,"open":4100,"high":4205,"low":3935,"volume":285706},{"time":1782356400000,"value":3950,"open":4007.5,"high":4017.5,"low":3905,"volume":456209},{"time":1782442800000,"value":3957.5,"open":3935,"high":4047.5,"low":3900,"volume":134302},{"time":1782702000000,"value":4052.5,"open":4032.5,"high":4110,"low":3965,"volume":271721},{"time":1782788400000,"value":4045,"open":3972.5,"high":4067.5,"low":3940,"volume":330709},{"time":1782874800000,"value":3967.5,"open":4047.5,"high":4185,"low":3907.5,"volume":125100},{"time":1782961200000,"value":3970,"open":3982.5,"high":4065,"low":3957.5,"volume":25780},{"time":1783047600000,"value":3990,"open":4000,"high":4097.5,"low":3950,"volume":15369},{"time":1783306800000,"value":4097.5,"open":3995,"high":4120,"low":3927.5,"volume":75571},{"time":1783393200000,"value":4080,"open":4140,"high":4310,"low":4065,"volume":50445},{"time":1783479600000,"value":4120,"open":4032.5,"high":4150,"low":4032.5,"volume":120177},{"time":1783652400000,"value":4245,"open":4182.5,"high":4247.5,"low":4047.5,"volume":24793},{"time":1783911600000,"value":4250,"open":4172.5,"high":4300,"low":4160,"volume":327932},{"time":1783998000000,"value":4332.5,"open":4302.5,"high":4347.5,"low":4180,"volume":294621},{"time":1784084400000,"value":4315,"open":4350,"high":4387.5,"low":4292.5,"volume":51290},{"time":1784170800000,"value":4180,"open":4237.5,"high":4345,"low":4137.5,"volume":40454},{"time":1784257200000,"value":4150,"open":4182.5,"high":4237.5,"low":4087.5,"volume":128024},{"time":1784516400000,"value":4145,"open":4147.5,"high":4172.5,"low":4050,"volume":80837},{"time":1784602800000,"value":4255,"open":4092.5,"high":4270,"low":4092.5,"volume":65941},{"time":1784689200000,"value":4420,"open":4280,"high":4437.5,"low":4220,"volume":79483},{"time":1784775600000,"value":4325,"open":4400,"high":4400,"low":4207.5,"volume":106625},{"time":1784862000000,"value":4380,"open":4325,"high":4400,"low":4277.5,"volume":120979},{"time":1785121200000,"value":4490,"open":4290,"high":4495,"low":4270,"volume":105413},{"time":1785207600000,"value":4335,"open":4480,"high":4482.5,"low":4305,"volume":122251},{"time":1785294000000,"value":4290,"open":4350,"high":4410,"low":4287.5,"volume":23256},{"time":1785380400000,"value":4315,"open":4360,"high":4410,"low":4292.5,"volume":117237},{"time":1785466800000,"value":4407.5,"open":4290,"high":4435,"low":4282.5,"volume":108228},{"time":1785726000000,"value":4385,"open":4482.5,"high":4487.5,"low":4337.5,"volume":23744},{"time":1785812400000,"value":4335,"open":4385,"high":4460,"low":4230,"volume":109976},{"time":1785898800000,"value":4335,"open":4332.5,"high":4380,"low":4265,"volume":18655},{"time":1785985200000,"value":4342.5,"open":4302.5,"high":4390,"low":4237.5,"volume":84636},{"time":1786071600000,"value":4380,"open":4395,"high":4470,"low":4325,"volume":136523},{"time":1786330800000,"value":4520,"open":4367.5,"high":4620,"low":4367.5,"volume":130073},{"time":1786417200000,"value":4262.5,"open":4650,"high":4650,"low":4180,"volume":134425},{"time":1786503600000,"value":4270,"open":4315,"high":4335,"low":4160,"volume":146242},{"time":1786590000000,"value":4255,"open":4222.5,"high":4380,"low":4212.5,"volume":94591},{"time":1786676400000,"value":4187.5,"open":4187.5,"high":4300,"low":4160,"volume":66021},{"time":1787022000000,"value":4100,"open":4152.5,"high":4262.5,"low":4067.5,"volume":163293},{"time":1787108400000,"value":4185,"open":4097.5,"high":4257.5,"low":4052.5,"volume":105224},{"time":1787194800000,"value":4160,"open":4287.5,"high":4290,"low":4050,"volume":334549},{"time":1787281200000,"value":4185,"open":4132.5,"high":4300,"low":4132.5,"volume":61729},{"time":1787540400000,"value":4327.5,"open":4100,"high":4342.5,"low":4100,"volume":67629},{"time":1787626800000,"value":4307.5,"open":4300,"high":4352.5,"low":4190,"volume":88362},{"time":1787713200000,"value":4285,"open":4357.5,"high":4370,"low":4227.5,"volume":134604},{"time":1787799600000,"value":4170,"open":4252.5,"high":4327.5,"low":4150,"volume":94422},{"time":1787886000000,"value":4197.5,"open":4170,"high":4230,"low":4147.5,"volume":66755},{"time":1788145200000,"value":4270,"open":4195,"high":4275,"low":4127.5,"volume":256799},{"time":1788231600000,"value":4170,"open":4212.5,"high":4315,"low":4170,"volume":100371},{"time":1788318000000,"value":4227.5,"open":4170,"high":4277.5,"low":4170,"volume":154696},{"time":1788404400000,"value":4130,"open":4192.5,"high":4315,"low":4112.5,"volume":74321},{"time":1788490800000,"value":4112.5,"open":4130,"high":4300,"low":4105,"volume":71856},{"time":1788750000000,"value":4177.5,"open":4100,"high":4217.5,"low":4030,"volume":6868},{"time":1788836400000,"value":4170,"open":4227.5,"high":4240,"low":4142.5,"volume":150759},{"time":1788922800000,"value":4145,"open":4170,"high":4175,"low":4080,"volume":277905},{"time":1789009200000,"value":4325,"open":4220,"high":4332.5,"low":4127.5,"volume":367996},{"time":1789095600000,"value":4237.5,"open":4260,"high":4370,"low":4225,"volume":66544},{"time":1789354800000,"value":4402.5,"open":4235,"high":4410,"low":4177.5,"volume":228414},{"time":1789441200000,"value":4465,"open":4450,"high":4475,"low":4280,"volume":393613},{"time":1789527600000,"value":4390,"open":4477.5,"high":4477.5,"low":4325,"volume":298230},{"time":1789614000000,"value":4497.5,"open":4392.5,"high":4555,"low":4290,"volume":130536},{"time":1789700400000,"value":4392.5,"open":4487.5,"high":4487.5,"low":4335,"volume":82008},{"time":1789959600000,"value":4510,"open":4362.5,"high":4590,"low":4300,"volume":297353},{"time":1790046000000,"value":4555,"open":4400,"high":4595,"low":4400,"volume":388867},{"time":1790132400000,"value":4510,"open":4597.5,"high":4597.5,"low":4440,"volume":137919},{"time":1790218800000,"value":4352.5,"open":4517.5,"high":4517.5,"low":4317.5,"volume":26561},{"time":1790305200000,"value":4237.5,"open":4325,"high":4342.5,"low":4220,"volume":44483},{"time":1790564400000,"value":3942.5,"open":4150,"high":4235,"low":3920,"volume":139487},{"time":1790650800000,"value":3930,"open":3870,"high":3980,"low":3835,"volume":132365},{"time":1790737200000,"value":3972.5,"open":3887.5,"high":4010,"low":3855,"volume":118942},{"time":1790823600000,"value":3802.5,"open":4000,"high":4020,"low":3720,"volume":147162},{"time":1790910000000,"value":3832.5,"open":3805,"high":3865,"low":3735,"volume":57613}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":3865,"low":3735,"open":3805,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/TECO2-daily.json","registryStatus":"latest"}