{"ticker":"TGSU2","name":"Transportadora de Gas del Sur","sector":"Energía","description":"Opera gasoductos, procesa gas y líquidos, y presta servicios de telecomunicaciones mediante Telcosur.","domain":null,"logo":"/assets/logos/TGSU2.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":8105,"previousClose":8120,"change":-0.1847290640394128,"changeAmount":-15,"volume":403157,"volumeUnit":"shares","history":[{"time":1727751600000,"value":4690,"open":4590,"high":4765,"low":4500,"volume":315107,"native":{"c":"4690","o":"4590","h":"4765","l":"4500","v":"315107"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/TGSU2-daily.json","sha256":"1e656e42faa56cd5e708bb346ad73aa327ca95f18deee50842c2da2383fae7bc","position":0}},{"time":1727838000000,"value":4590,"open":4740,"high":4770,"low":4575,"volume":327804,"native":{"c":"4590","o":"4740","h":"4770","l":"4575","v":"327804"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/TGSU2-daily.json","sha256":"34cf5d9b3168cea267af651824ad1aa63dc28abd2fbe4d5863fd22bdb4508fc3","position":0}},{"time":1727924400000,"value":4740,"open":4600,"high":4775,"low":4600,"volume":223031},{"time":1728010800000,"value":4820,"open":4750,"high":4900,"low":4700,"volume":297429},{"time":1728270000000,"value":4710,"open":4800,"high":4800,"low":4650,"volume":179434},{"time":1728356400000,"value":4685,"open":4710,"high":4735,"low":4615,"volume":173781},{"time":1728442800000,"value":4955,"open":4690,"high":5030,"low":4595,"volume":554506},{"time":1728529200000,"value":4915,"open":4900,"high":5060,"low":4900,"volume":204381},{"time":1728874800000,"value":4975,"open":5070,"high":5070,"low":4805,"volume":205695},{"time":1728961200000,"value":4905,"open":4900,"high":5010,"low":4825,"volume":262419},{"time":1729047600000,"value":4815,"open":4885,"high":5020,"low":4805,"volume":222830},{"time":1729134000000,"value":4900,"open":4810,"high":4945,"low":4810,"volume":194080},{"time":1729220400000,"value":5040,"open":4910,"high":5050,"low":4840,"volume":219911},{"time":1729479600000,"value":5110,"open":4995,"high":5140,"low":4920,"volume":235007},{"time":1729566000000,"value":5060,"open":5110,"high":5160,"low":5050,"volume":190025},{"time":1729652400000,"value":4980,"open":4950,"high":5050,"low":4890,"volume":150614},{"time":1729738800000,"value":5160,"open":4950,"high":5200,"low":4940,"volume":224013},{"time":1729825200000,"value":5190,"open":5160,"high":5340,"low":5160,"volume":236038},{"time":1730084400000,"value":5110,"open":5270,"high":5380,"low":5060,"volume":210684},{"time":1730170800000,"value":5190,"open":5230,"high":5310,"low":5030,"volume":239454},{"time":1730257200000,"value":5190,"open":5200,"high":5270,"low":5070,"volume":310048},{"time":1730343600000,"value":5200,"open":5090,"high":5240,"low":5060,"volume":191557},{"time":1730430000000,"value":5300,"open":5230,"high":5450,"low":5230,"volume":153030},{"time":1730689200000,"value":5480,"open":5300,"high":5590,"low":5240,"volume":282160},{"time":1730775600000,"value":5450,"open":5600,"high":5600,"low":5310,"volume":348492},{"time":1730862000000,"value":5340,"open":5510,"high":5800,"low":5300,"volume":451084},{"time":1730948400000,"value":5580,"open":5400,"high":5610,"low":5310,"volume":345934},{"time":1731034800000,"value":5400,"open":5610,"high":5850,"low":5150,"volume":290555},{"time":1731294000000,"value":5480,"open":5400,"high":5530,"low":5200,"volume":200514},{"time":1731466800000,"value":5960,"open":5700,"high":5970,"low":5700,"volume":600511},{"time":1731553200000,"value":6270,"open":5970,"high":6370,"low":5970,"volume":496707},{"time":1731639600000,"value":6110,"open":6300,"high":6760,"low":6010,"volume":773789},{"time":1731985200000,"value":6280,"open":6440,"high":6600,"low":6200,"volume":1149300},{"time":1732071600000,"value":6290,"open":6430,"high":6430,"low":6200,"volume":653645},{"time":1732158000000,"value":6470,"open":6350,"high":6560,"low":6260,"volume":956414},{"time":1732244400000,"value":6580,"open":6500,"high":6620,"low":6360,"volume":3064909},{"time":1732503600000,"value":6500,"open":6520,"high":6850,"low":6430,"volume":530644},{"time":1732590000000,"value":6430,"open":6500,"high":6610,"low":6200,"volume":475628},{"time":1732676400000,"value":6490,"open":6500,"high":6530,"low":6300,"volume":354089},{"time":1732762800000,"value":6620,"open":6500,"high":6620,"low":6300,"volume":181930},{"time":1732849200000,"value":6600,"open":6600,"high":6680,"low":6460,"volume":324648},{"time":1733108400000,"value":6440,"open":6690,"high":6690,"low":6420,"volume":876275},{"time":1733194800000,"value":6540,"open":6490,"high":6670,"low":6390,"volume":331283},{"time":1733281200000,"value":6260,"open":6620,"high":6650,"low":6120,"volume":668901},{"time":1733367600000,"value":6150,"open":6300,"high":6410,"low":6090,"volume":381049},{"time":1733454000000,"value":6090,"open":6150,"high":6350,"low":5880,"volume":253210},{"time":1733713200000,"value":6170,"open":6090,"high":6230,"low":5990,"volume":298350},{"time":1733799600000,"value":6140,"open":6170,"high":6270,"low":6040,"volume":274823},{"time":1733886000000,"value":6510,"open":6160,"high":6540,"low":6120,"volume":260804},{"time":1733972400000,"value":6510,"open":6530,"high":6570,"low":6380,"volume":546196},{"time":1734058800000,"value":6490,"open":6550,"high":6640,"low":6470,"volume":381656},{"time":1734318000000,"value":6700,"open":6590,"high":6730,"low":6500,"volume":706621},{"time":1734404400000,"value":6860,"open":6750,"high":6900,"low":6700,"volume":469910},{"time":1734490800000,"value":6640,"open":6920,"high":7140,"low":6600,"volume":657923},{"time":1734577200000,"value":6370,"open":6640,"high":6890,"low":6330,"volume":384399},{"time":1734663600000,"value":6600,"open":6370,"high":6630,"low":6130,"volume":377982},{"time":1734922800000,"value":6580,"open":6680,"high":6800,"low":6440,"volume":296351},{"time":1735009200000,"value":6760,"open":6600,"high":6790,"low":6510,"volume":48278},{"time":1735182000000,"value":6950,"open":6740,"high":6980,"low":6650,"volume":311069},{"time":1735268400000,"value":7080,"open":6940,"high":7100,"low":6840,"volume":282036},{"time":1735527600000,"value":7020,"open":7070,"high":7250,"low":6870,"volume":301236},{"time":1735786800000,"value":7690,"open":7060,"high":7730,"low":7030,"volume":550497},{"time":1735873200000,"value":7760,"open":7750,"high":8200,"low":7330,"volume":796339},{"time":1736132400000,"value":7730,"open":7810,"high":8170,"low":7550,"volume":501416},{"time":1736218800000,"value":7990,"open":7850,"high":8150,"low":7660,"volume":605619},{"time":1736305200000,"value":7910,"open":8030,"high":8250,"low":7600,"volume":597771},{"time":1736391600000,"value":7970,"open":8100,"high":8190,"low":7890,"volume":278876},{"time":1736478000000,"value":7650,"open":8030,"high":8070,"low":7430,"volume":922665},{"time":1736737200000,"value":7040,"open":7650,"high":7660,"low":7010,"volume":501154},{"time":1736823600000,"value":7260,"open":7070,"high":7420,"low":7020,"volume":636494},{"time":1736910000000,"value":7120,"open":7350,"high":7540,"low":7030,"volume":480476},{"time":1736996400000,"value":6870,"open":7130,"high":7330,"low":6600,"volume":577559},{"time":1737082800000,"value":6720,"open":6950,"high":7350,"low":6610,"volume":374987},{"time":1737342000000,"value":6690,"open":6790,"high":7090,"low":6660,"volume":174119},{"time":1737428400000,"value":7010,"open":6800,"high":7020,"low":6690,"volume":347203},{"time":1737514800000,"value":7330,"open":7100,"high":7350,"low":6930,"volume":386335},{"time":1737601200000,"value":7020,"open":7230,"high":7320,"low":7000,"volume":428223},{"time":1737687600000,"value":6750,"open":7080,"high":7080,"low":6500,"volume":322345},{"time":1737946800000,"value":6450,"open":6700,"high":6740,"low":6320,"volume":461032},{"time":1738033200000,"value":6360,"open":6500,"high":6710,"low":6150,"volume":598720},{"time":1738119600000,"value":6760,"open":6390,"high":6770,"low":6300,"volume":573131},{"time":1738206000000,"value":7000,"open":6830,"high":7030,"low":6770,"volume":262583},{"time":1738292400000,"value":6750,"open":7000,"high":7180,"low":6680,"volume":422406},{"time":1738551600000,"value":6630,"open":6600,"high":6740,"low":6270,"volume":423583},{"time":1738638000000,"value":6750,"open":6700,"high":6800,"low":6640,"volume":160026},{"time":1738724400000,"value":6680,"open":6770,"high":6870,"low":6540,"volume":129200},{"time":1738810800000,"value":6570,"open":6680,"high":6780,"low":6550,"volume":198537},{"time":1738897200000,"value":6310,"open":6630,"high":6660,"low":6200,"volume":472970},{"time":1739156400000,"value":6310,"open":6380,"high":6470,"low":6100,"volume":414545},{"time":1739242800000,"value":6090,"open":6350,"high":6380,"low":5940,"volume":1264316},{"time":1739329200000,"value":6200,"open":6000,"high":6390,"low":5800,"volume":461917},{"time":1739415600000,"value":6610,"open":6290,"high":6670,"low":6270,"volume":366948},{"time":1739502000000,"value":6620,"open":6660,"high":6740,"low":6480,"volume":260576},{"time":1739761200000,"value":6170,"open":6460,"high":6460,"low":6100,"volume":933060},{"time":1739847600000,"value":6730,"open":6150,"high":6790,"low":6140,"volume":828489},{"time":1739934000000,"value":6640,"open":6880,"high":6890,"low":6600,"volume":385415},{"time":1740020400000,"value":6810,"open":6600,"high":6850,"low":6520,"volume":204939},{"time":1740106800000,"value":6630,"open":6820,"high":7000,"low":6600,"volume":164274},{"time":1740366000000,"value":6560,"open":6730,"high":6920,"low":6400,"volume":248047},{"time":1740452400000,"value":6310,"open":6600,"high":6600,"low":6170,"volume":423119},{"time":1740538800000,"value":6210,"open":6310,"high":6470,"low":6150,"volume":335226},{"time":1740625200000,"value":6130,"open":6300,"high":6320,"low":6030,"volume":377418},{"time":1740711600000,"value":6060,"open":6130,"high":6340,"low":5880,"volume":361224},{"time":1741143600000,"value":6270,"open":6070,"high":6330,"low":5950,"volume":274424},{"time":1741230000000,"value":6140,"open":6330,"high":6470,"low":6060,"volume":242425},{"time":1741316400000,"value":6140,"open":6240,"high":6240,"low":5820,"volume":460606},{"time":1741575600000,"value":5810,"open":6040,"high":6040,"low":5640,"volume":423081},{"time":1741662000000,"value":5980,"open":5860,"high":6080,"low":5780,"volume":303436},{"time":1741748400000,"value":6570,"open":6050,"high":6600,"low":6050,"volume":603451},{"time":1741834800000,"value":6280,"open":6540,"high":6580,"low":6260,"volume":260226},{"time":1741921200000,"value":6790,"open":6350,"high":6810,"low":6320,"volume":450244},{"time":1742180400000,"value":6820,"open":6840,"high":6930,"low":6730,"volume":248555},{"time":1742266800000,"value":6550,"open":6800,"high":6810,"low":6480,"volume":338397},{"time":1742353200000,"value":6980,"open":6650,"high":7000,"low":6650,"volume":258315},{"time":1742439600000,"value":6920,"open":6980,"high":7130,"low":6880,"volume":244820},{"time":1742526000000,"value":7110,"open":7070,"high":7140,"low":6820,"volume":158007},{"time":1742871600000,"value":7390,"open":7180,"high":7460,"low":7130,"volume":328084},{"time":1742958000000,"value":7300,"open":7410,"high":7490,"low":7240,"volume":165953},{"time":1743044400000,"value":7280,"open":7350,"high":7580,"low":7180,"volume":413075},{"time":1743130800000,"value":7120,"open":7260,"high":7280,"low":6920,"volume":372888},{"time":1743390000000,"value":6950,"open":7100,"high":7100,"low":6770,"volume":192340},{"time":1743476400000,"value":7130,"open":7000,"high":7150,"low":6890,"volume":164564},{"time":1743649200000,"value":6720,"open":6940,"high":6940,"low":6680,"volume":279678},{"time":1743735600000,"value":6240,"open":6500,"high":6500,"low":5870,"volume":627019},{"time":1743994800000,"value":5930,"open":6000,"high":6390,"low":5890,"volume":591981},{"time":1744081200000,"value":5950,"open":6100,"high":6300,"low":5810,"volume":594865},{"time":1744167600000,"value":7010,"open":5970,"high":7090,"low":5610,"volume":924453},{"time":1744254000000,"value":6380,"open":6790,"high":6790,"low":6130,"volume":698152},{"time":1744340400000,"value":6680,"open":6480,"high":6880,"low":6480,"volume":539168},{"time":1744599600000,"value":7110,"open":7260,"high":7500,"low":6690,"volume":579341},{"time":1744686000000,"value":6880,"open":6980,"high":6990,"low":6770,"volume":479464},{"time":1744772400000,"value":6360,"open":6990,"high":6990,"low":6310,"volume":278426},{"time":1745204400000,"value":5870,"open":6350,"high":6350,"low":5790,"volume":379557},{"time":1745290800000,"value":6170,"open":6000,"high":6210,"low":5980,"volume":394362},{"time":1745377200000,"value":6280,"open":6200,"high":6520,"low":6200,"volume":478111},{"time":1745463600000,"value":6380,"open":6500,"high":6600,"low":6270,"volume":272019},{"time":1745550000000,"value":6250,"open":6360,"high":6450,"low":6180,"volume":235782},{"time":1745809200000,"value":6200,"open":6250,"high":6300,"low":6050,"volume":161214},{"time":1745895600000,"value":6140,"open":6200,"high":6240,"low":6090,"volume":193984},{"time":1745982000000,"value":6040,"open":6080,"high":6140,"low":5930,"volume":299083},{"time":1746414000000,"value":6150,"open":5900,"high":6160,"low":5900,"volume":262678},{"time":1746500400000,"value":6270,"open":6060,"high":6310,"low":6060,"volume":199371},{"time":1746586800000,"value":6070,"open":6150,"high":6280,"low":6020,"volume":511791},{"time":1746673200000,"value":6170,"open":6070,"high":6290,"low":5940,"volume":245818},{"time":1746759600000,"value":6460,"open":6280,"high":6560,"low":6140,"volume":311466},{"time":1747018800000,"value":6740,"open":6470,"high":6790,"low":6440,"volume":321669},{"time":1747105200000,"value":6880,"open":6740,"high":6950,"low":6740,"volume":448087},{"time":1747191600000,"value":6960,"open":6900,"high":7000,"low":6650,"volume":401819},{"time":1747278000000,"value":7280,"open":6800,"high":7300,"low":6800,"volume":654556},{"time":1747364400000,"value":7210,"open":7300,"high":7300,"low":7120,"volume":238585},{"time":1747623600000,"value":7400,"open":7300,"high":7590,"low":7200,"volume":327860},{"time":1747710000000,"value":7360,"open":7420,"high":7450,"low":7310,"volume":251378},{"time":1747796400000,"value":7130,"open":7410,"high":7450,"low":7080,"volume":621182},{"time":1747882800000,"value":7130,"open":7130,"high":7190,"low":7030,"volume":243330},{"time":1747969200000,"value":7210,"open":7120,"high":7320,"low":7050,"volume":191206},{"time":1748228400000,"value":7280,"open":7110,"high":7360,"low":7110,"volume":89640},{"time":1748314800000,"value":7220,"open":7210,"high":7300,"low":7160,"volume":117804},{"time":1748401200000,"value":7230,"open":7060,"high":7280,"low":6880,"volume":328020},{"time":1748487600000,"value":6940,"open":7210,"high":7230,"low":6900,"volume":326147},{"time":1748574000000,"value":6750,"open":6930,"high":6930,"low":6710,"volume":199851},{"time":1748833200000,"value":6690,"open":6850,"high":6850,"low":6630,"volume":278046},{"time":1748919600000,"value":6740,"open":6690,"high":6900,"low":6650,"volume":359224},{"time":1749006000000,"value":6500,"open":6790,"high":6840,"low":6470,"volume":332245},{"time":1749092400000,"value":6260,"open":6440,"high":6500,"low":6190,"volume":543706},{"time":1749178800000,"value":6390,"open":6470,"high":6470,"low":6150,"volume":249764},{"time":1749438000000,"value":6250,"open":6410,"high":6450,"low":6220,"volume":177881},{"time":1749524400000,"value":6470,"open":6260,"high":6640,"low":6260,"volume":478515},{"time":1749697200000,"value":6750,"open":6590,"high":6860,"low":6480,"volume":227781},{"time":1749783600000,"value":6400,"open":6760,"high":6790,"low":6320,"volume":218769},{"time":1750129200000,"value":6340,"open":6380,"high":6430,"low":6240,"volume":307500},{"time":1750215600000,"value":6500,"open":6380,"high":6540,"low":6340,"volume":330528},{"time":1750302000000,"value":6620,"open":6590,"high":6640,"low":6280,"volume":99287},{"time":1750647600000,"value":6110,"open":6490,"high":6490,"low":6000,"volume":558209},{"time":1750734000000,"value":6330,"open":6230,"high":6410,"low":6150,"volume":229271},{"time":1750820400000,"value":6120,"open":6250,"high":6290,"low":6090,"volume":148573},{"time":1750906800000,"value":6240,"open":6390,"high":6390,"low":6160,"volume":138229},{"time":1750993200000,"value":6280,"open":6300,"high":6390,"low":6180,"volume":160136},{"time":1751252400000,"value":6260,"open":6250,"high":6400,"low":6160,"volume":350423},{"time":1751338800000,"value":6400,"open":6260,"high":6400,"low":6260,"volume":319242},{"time":1751425200000,"value":6520,"open":6500,"high":6680,"low":6460,"volume":244419},{"time":1751511600000,"value":6660,"open":6560,"high":6830,"low":6560,"volume":298463},{"time":1751598000000,"value":6760,"open":6690,"high":6790,"low":6630,"volume":63139},{"time":1751857200000,"value":6750,"open":6750,"high":6790,"low":6620,"volume":376384},{"time":1751943600000,"value":7030,"open":6750,"high":7090,"low":6660,"volume":359268},{"time":1752202800000,"value":6290,"open":6770,"high":6770,"low":6210,"volume":516883},{"time":1752462000000,"value":6570,"open":6290,"high":6600,"low":6130,"volume":334294},{"time":1752548400000,"value":6600,"open":6570,"high":6700,"low":6410,"volume":234836},{"time":1752634800000,"value":6510,"open":6590,"high":6600,"low":6450,"volume":146144},{"time":1752721200000,"value":6690,"open":6660,"high":6740,"low":6550,"volume":221538},{"time":1752807600000,"value":6730,"open":6680,"high":6930,"low":6680,"volume":120697},{"time":1753066800000,"value":6600,"open":6730,"high":6770,"low":6540,"volume":223371},{"time":1753153200000,"value":6480,"open":6600,"high":6650,"low":6350,"volume":481683},{"time":1753239600000,"value":6720,"open":6510,"high":6760,"low":6490,"volume":281880},{"time":1753326000000,"value":6860,"open":6840,"high":6880,"low":6610,"volume":205103},{"time":1753412400000,"value":7150,"open":6900,"high":7200,"low":6900,"volume":355151},{"time":1753671600000,"value":7220,"open":7150,"high":7250,"low":7020,"volume":353739},{"time":1753758000000,"value":7750,"open":7200,"high":7800,"low":7200,"volume":614505},{"time":1753844400000,"value":7720,"open":7770,"high":7850,"low":7500,"volume":480906},{"time":1753930800000,"value":7820,"open":7700,"high":7890,"low":7670,"volume":271438},{"time":1754017200000,"value":7710,"open":7820,"high":7830,"low":7520,"volume":213898},{"time":1754276400000,"value":7710,"open":7710,"high":7990,"low":7650,"volume":282341},{"time":1754362800000,"value":7890,"open":7740,"high":7940,"low":7590,"volume":249212},{"time":1754449200000,"value":7900,"open":7840,"high":8100,"low":7730,"volume":783788},{"time":1754535600000,"value":7770,"open":7900,"high":8090,"low":7680,"volume":297564},{"time":1754622000000,"value":7550,"open":7780,"high":7840,"low":7420,"volume":164968},{"time":1754881200000,"value":7670,"open":7640,"high":7800,"low":7430,"volume":203720},{"time":1754967600000,"value":7710,"open":7660,"high":7990,"low":7520,"volume":361654},{"time":1755054000000,"value":7600,"open":7600,"high":7900,"low":7520,"volume":136116},{"time":1755140400000,"value":7350,"open":7550,"high":7720,"low":7150,"volume":213054},{"time":1755486000000,"value":7390,"open":7380,"high":7580,"low":7240,"volume":159719},{"time":1755572400000,"value":7040,"open":7390,"high":7450,"low":7020,"volume":193313},{"time":1755658800000,"value":7130,"open":7110,"high":7340,"low":7040,"volume":309945},{"time":1755745200000,"value":7460,"open":7120,"high":7470,"low":7070,"volume":373414},{"time":1755831600000,"value":7420,"open":7450,"high":7600,"low":7300,"volume":183977},{"time":1756090800000,"value":7130,"open":7410,"high":7420,"low":7020,"volume":180038},{"time":1756177200000,"value":7360,"open":7040,"high":7430,"low":7040,"volume":299268},{"time":1756263600000,"value":7270,"open":7360,"high":7450,"low":7200,"volume":253281},{"time":1756350000000,"value":7400,"open":7280,"high":7610,"low":7280,"volume":277029},{"time":1756436400000,"value":7360,"open":7220,"high":7410,"low":7200,"volume":185355},{"time":1756695600000,"value":7100,"open":7360,"high":7360,"low":6800,"volume":349516},{"time":1756782000000,"value":7210,"open":7170,"high":7250,"low":6900,"volume":580880},{"time":1756868400000,"value":7000,"open":7300,"high":7300,"low":6960,"volume":346191},{"time":1756954800000,"value":7240,"open":7020,"high":7400,"low":6960,"volume":334132},{"time":1757041200000,"value":7270,"open":7280,"high":7490,"low":7150,"volume":293237},{"time":1757300400000,"value":6170,"open":6750,"high":6750,"low":5900,"volume":1184210},{"time":1757386800000,"value":6340,"open":6350,"high":6550,"low":6210,"volume":522409},{"time":1757473200000,"value":6730,"open":6550,"high":6780,"low":6395,"volume":422746},{"time":1757559600000,"value":6515,"open":6705,"high":6815,"low":6455,"volume":258848},{"time":1757646000000,"value":6295,"open":6580,"high":6615,"low":6180,"volume":272351},{"time":1757905200000,"value":6310,"open":6290,"high":6500,"low":6215,"volume":433004},{"time":1757991600000,"value":6540,"open":6350,"high":6600,"low":6325,"volume":253492},{"time":1758078000000,"value":6570,"open":6580,"high":6680,"low":6490,"volume":251410},{"time":1758164400000,"value":6285,"open":6580,"high":6585,"low":6140,"volume":796357},{"time":1758250800000,"value":6390,"open":6205,"high":6490,"low":6020,"volume":637038},{"time":1758510000000,"value":6560,"open":6700,"high":7035,"low":6370,"volume":455223},{"time":1758596400000,"value":6385,"open":6680,"high":6680,"low":6250,"volume":651676},{"time":1758682800000,"value":6435,"open":6520,"high":6760,"low":6415,"volume":454811},{"time":1758769200000,"value":6325,"open":6445,"high":6450,"low":6225,"volume":270944},{"time":1758855600000,"value":6435,"open":6325,"high":6550,"low":6235,"volume":267980},{"time":1759114800000,"value":6415,"open":6350,"high":6480,"low":6250,"volume":117452},{"time":1759201200000,"value":6470,"open":6430,"high":6500,"low":6210,"volume":341898},{"time":1759287600000,"value":6375,"open":6370,"high":6600,"low":6355,"volume":214105},{"time":1759374000000,"value":6460,"open":6385,"high":6485,"low":6245,"volume":353734},{"time":1759460400000,"value":6425,"open":6400,"high":6550,"low":6310,"volume":149206},{"time":1759719600000,"value":6445,"open":6460,"high":6560,"low":6355,"volume":285316},{"time":1759806000000,"value":6465,"open":6580,"high":6580,"low":6375,"volume":109387},{"time":1759892400000,"value":6530,"open":6470,"high":6550,"low":6330,"volume":107130},{"time":1759978800000,"value":6700,"open":6565,"high":6900,"low":6530,"volume":302596},{"time":1760324400000,"value":6905,"open":6510,"high":6940,"low":6275,"volume":432347},{"time":1760410800000,"value":6640,"open":6975,"high":7165,"low":6570,"volume":532675},{"time":1760497200000,"value":6630,"open":6500,"high":6860,"low":6500,"volume":242218},{"time":1760583600000,"value":6590,"open":6470,"high":6730,"low":6435,"volume":114694},{"time":1760670000000,"value":6835,"open":6575,"high":6860,"low":6545,"volume":145507},{"time":1760929200000,"value":6840,"open":6705,"high":7095,"low":6600,"volume":339664},{"time":1761015600000,"value":6885,"open":6700,"high":7140,"low":6600,"volume":636873},{"time":1761102000000,"value":7010,"open":6950,"high":7080,"low":6740,"volume":385589},{"time":1761188400000,"value":7045,"open":7005,"high":7335,"low":7005,"volume":625917},{"time":1761274800000,"value":7050,"open":7060,"high":7290,"low":6950,"volume":350570},{"time":1761534000000,"value":8960,"open":7770,"high":9040,"low":7770,"volume":1097254},{"time":1761620400000,"value":9200,"open":8980,"high":9370,"low":8650,"volume":825898},{"time":1761706800000,"value":9400,"open":9250,"high":9960,"low":9220,"volume":878386},{"time":1761793200000,"value":9120,"open":9400,"high":9525,"low":8895,"volume":449807},{"time":1761879600000,"value":9390,"open":9350,"high":9850,"low":9180,"volume":777047},{"time":1762138800000,"value":9300,"open":9380,"high":9895,"low":9155,"volume":1164686},{"time":1762225200000,"value":9075,"open":9300,"high":9300,"low":8950,"volume":705688},{"time":1762311600000,"value":8985,"open":9000,"high":9275,"low":8745,"volume":583098},{"time":1762398000000,"value":8715,"open":9000,"high":9000,"low":8620,"volume":136688},{"time":1762484400000,"value":8430,"open":8800,"high":9050,"low":8200,"volume":549720},{"time":1762743600000,"value":8785,"open":8750,"high":8890,"low":8320,"volume":471547},{"time":1762830000000,"value":9130,"open":8790,"high":9290,"low":8790,"volume":550653},{"time":1762916400000,"value":8995,"open":9130,"high":9300,"low":8915,"volume":271028},{"time":1763002800000,"value":8890,"open":9150,"high":9250,"low":8740,"volume":191728},{"time":1763089200000,"value":9210,"open":8920,"high":9375,"low":8655,"volume":493075},{"time":1763348400000,"value":8905,"open":9250,"high":9470,"low":8855,"volume":177320},{"time":1763434800000,"value":9105,"open":8940,"high":9225,"low":8420,"volume":267421},{"time":1763521200000,"value":9095,"open":9200,"high":9290,"low":8910,"volume":314011},{"time":1763607600000,"value":9065,"open":9100,"high":9375,"low":8945,"volume":149105},{"time":1763694000000,"value":8940,"open":9150,"high":9150,"low":8735,"volume":83984},{"time":1764039600000,"value":8990,"open":8940,"high":9020,"low":8615,"volume":275385},{"time":1764126000000,"value":9330,"open":8900,"high":9360,"low":8820,"volume":332800},{"time":1764212400000,"value":9290,"open":9350,"high":9465,"low":9125,"volume":104712},{"time":1764298800000,"value":9175,"open":9290,"high":9490,"low":9080,"volume":250776},{"time":1764558000000,"value":9435,"open":9130,"high":9480,"low":9100,"volume":206650},{"time":1764644400000,"value":9400,"open":9500,"high":9740,"low":9320,"volume":289636},{"time":1764730800000,"value":9780,"open":9630,"high":9895,"low":9320,"volume":337329},{"time":1764817200000,"value":9675,"open":9805,"high":10070,"low":9610,"volume":238120},{"time":1764903600000,"value":9505,"open":9945,"high":9945,"low":9460,"volume":140752},{"time":1765249200000,"value":9450,"open":9550,"high":9950,"low":9350,"volume":111857},{"time":1765335600000,"value":9615,"open":9380,"high":9800,"low":9360,"volume":105820},{"time":1765422000000,"value":9590,"open":9690,"high":9890,"low":9300,"volume":189796},{"time":1765508400000,"value":9610,"open":9590,"high":9835,"low":9410,"volume":131079},{"time":1765767600000,"value":9675,"open":9610,"high":9810,"low":9430,"volume":146057},{"time":1765854000000,"value":9565,"open":9800,"high":9850,"low":9400,"volume":143901},{"time":1765940400000,"value":9465,"open":9750,"high":9750,"low":9400,"volume":89655},{"time":1766026800000,"value":9810,"open":9535,"high":9860,"low":9410,"volume":262758},{"time":1766113200000,"value":9695,"open":9850,"high":9980,"low":9610,"volume":171035},{"time":1766372400000,"value":9660,"open":9690,"high":9930,"low":9625,"volume":223700},{"time":1766458800000,"value":9555,"open":9660,"high":9795,"low":9435,"volume":181032},{"time":1766545200000,"value":9565,"open":9795,"high":9795,"low":9400,"volume":17062},{"time":1766718000000,"value":9480,"open":9340,"high":9750,"low":9340,"volume":81694},{"time":1766977200000,"value":9400,"open":9500,"high":9720,"low":9335,"volume":284846},{"time":1767063600000,"value":9325,"open":9250,"high":9550,"low":9250,"volume":163050},{"time":1767322800000,"value":9515,"open":9400,"high":9610,"low":9080,"volume":139242},{"time":1767582000000,"value":9405,"open":9520,"high":9630,"low":9270,"volume":371876},{"time":1767668400000,"value":9185,"open":9400,"high":9630,"low":9150,"volume":164362},{"time":1767754800000,"value":8860,"open":9130,"high":9285,"low":8810,"volume":245717},{"time":1767841200000,"value":9255,"open":9000,"high":9300,"low":8755,"volume":198834},{"time":1767927600000,"value":9170,"open":9300,"high":9550,"low":9045,"volume":152501},{"time":1768186800000,"value":8975,"open":9395,"high":9395,"low":8865,"volume":229470},{"time":1768273200000,"value":8945,"open":8980,"high":9125,"low":8835,"volume":505720},{"time":1768359600000,"value":8920,"open":9200,"high":9200,"low":8830,"volume":189399},{"time":1768446000000,"value":8690,"open":8930,"high":9190,"low":8580,"volume":169114},{"time":1768532400000,"value":8725,"open":8700,"high":8940,"low":8535,"volume":193580},{"time":1768791600000,"value":8715,"open":8800,"high":8995,"low":8520,"volume":62428},{"time":1768878000000,"value":8910,"open":8750,"high":9020,"low":8460,"volume":266082},{"time":1768964400000,"value":9330,"open":8950,"high":9380,"low":8875,"volume":622818},{"time":1769050800000,"value":9255,"open":9330,"high":9400,"low":9155,"volume":148119},{"time":1769137200000,"value":9340,"open":9250,"high":9585,"low":9140,"volume":153710},{"time":1769396400000,"value":9640,"open":9340,"high":9850,"low":9340,"volume":157795},{"time":1769482800000,"value":10140,"open":9700,"high":10150,"low":9615,"volume":476890},{"time":1769569200000,"value":9875,"open":10070,"high":10300,"low":9730,"volume":384859},{"time":1769655600000,"value":9830,"open":9900,"high":10200,"low":9505,"volume":216272},{"time":1769742000000,"value":9655,"open":9860,"high":10040,"low":9500,"volume":290379},{"time":1770001200000,"value":9195,"open":9655,"high":9655,"low":9150,"volume":149804},{"time":1770087600000,"value":8980,"open":9110,"high":9320,"low":8820,"volume":242491},{"time":1770174000000,"value":8920,"open":9010,"high":9200,"low":8650,"volume":139153},{"time":1770260400000,"value":8755,"open":9060,"high":9180,"low":8620,"volume":158711},{"time":1770346800000,"value":8865,"open":8760,"high":9130,"low":8760,"volume":164150},{"time":1770606000000,"value":8860,"open":8870,"high":9160,"low":8585,"volume":170241},{"time":1770692400000,"value":9260,"open":8860,"high":9295,"low":8625,"volume":280976},{"time":1770778800000,"value":9205,"open":9315,"high":9395,"low":8910,"volume":263802},{"time":1770865200000,"value":8625,"open":9350,"high":9350,"low":8600,"volume":189731},{"time":1770951600000,"value":8615,"open":8600,"high":8860,"low":8500,"volume":78480},{"time":1771383600000,"value":8400,"open":8540,"high":8630,"low":8305,"volume":181800},{"time":1771470000000,"value":8795,"open":8400,"high":8850,"low":8250,"volume":81109},{"time":1771556400000,"value":8775,"open":8820,"high":9100,"low":8620,"volume":42355},{"time":1771815600000,"value":8565,"open":8775,"high":8840,"low":8400,"volume":112527},{"time":1771902000000,"value":8605,"open":8865,"high":8865,"low":8465,"volume":392311},{"time":1771988400000,"value":8800,"open":8595,"high":8860,"low":8420,"volume":277452},{"time":1772074800000,"value":8850,"open":8860,"high":8955,"low":8600,"volume":155413},{"time":1772161200000,"value":8555,"open":8900,"high":9080,"low":8400,"volume":224589},{"time":1772420400000,"value":8530,"open":8760,"high":9260,"low":8425,"volume":335075},{"time":1772506800000,"value":8670,"open":8570,"high":8785,"low":8400,"volume":209995},{"time":1772593200000,"value":8390,"open":8670,"high":8800,"low":8100,"volume":255938},{"time":1772679600000,"value":8280,"open":8455,"high":8705,"low":8200,"volume":290281},{"time":1772766000000,"value":8630,"open":8360,"high":8790,"low":8205,"volume":225912},{"time":1773025200000,"value":8595,"open":8750,"high":8900,"low":8455,"volume":303631},{"time":1773111600000,"value":8870,"open":8545,"high":9100,"low":8500,"volume":244397},{"time":1773198000000,"value":9120,"open":8995,"high":9150,"low":8825,"volume":250971},{"time":1773284400000,"value":8970,"open":9200,"high":9325,"low":8890,"volume":290805},{"time":1773370800000,"value":9075,"open":9180,"high":9180,"low":8880,"volume":290847},{"time":1773630000000,"value":8975,"open":9195,"high":9205,"low":8650,"volume":196599},{"time":1773716400000,"value":9350,"open":9050,"high":9445,"low":8990,"volume":311501},{"time":1773802800000,"value":9505,"open":9300,"high":9550,"low":9255,"volume":144256},{"time":1773889200000,"value":9800,"open":9550,"high":9920,"low":9450,"volume":332095},{"time":1773975600000,"value":9570,"open":9780,"high":9955,"low":9455,"volume":429099},{"time":1774234800000,"value":9605,"open":9545,"high":9710,"low":9345,"volume":92951},{"time":1774407600000,"value":9845,"open":9905,"high":9975,"low":9600,"volume":403825},{"time":1774494000000,"value":9775,"open":9980,"high":9990,"low":9600,"volume":283939},{"time":1774580400000,"value":10130,"open":9740,"high":10200,"low":9650,"volume":194073},{"time":1774839600000,"value":10310,"open":10100,"high":10630,"low":10100,"volume":439269},{"time":1774926000000,"value":10150,"open":10700,"high":10700,"low":10100,"volume":620550},{"time":1775012400000,"value":10200,"open":10100,"high":10280,"low":9805,"volume":395878},{"time":1775444400000,"value":10240,"open":10290,"high":10600,"low":10040,"volume":439039},{"time":1775530800000,"value":10320,"open":10250,"high":10450,"low":10080,"volume":413477},{"time":1775617200000,"value":9940,"open":10050,"high":10050,"low":9390,"volume":353133},{"time":1775703600000,"value":9605,"open":9965,"high":10100,"low":9565,"volume":197228},{"time":1775790000000,"value":9635,"open":9620,"high":9830,"low":9550,"volume":176124},{"time":1776049200000,"value":9710,"open":9770,"high":9900,"low":9635,"volume":107418},{"time":1776135600000,"value":9305,"open":9650,"high":9650,"low":9205,"volume":350566},{"time":1776222000000,"value":9005,"open":9210,"high":9395,"low":8910,"volume":475998},{"time":1776308400000,"value":9125,"open":9000,"high":9195,"low":9000,"volume":235987},{"time":1776394800000,"value":8885,"open":9000,"high":9000,"low":8630,"volume":352248},{"time":1776654000000,"value":9105,"open":8880,"high":9210,"low":8880,"volume":235279},{"time":1776740400000,"value":9145,"open":9110,"high":9210,"low":9020,"volume":204837},{"time":1776826800000,"value":9095,"open":9140,"high":9295,"low":9060,"volume":199849},{"time":1776913200000,"value":9055,"open":9065,"high":9200,"low":9040,"volume":136304},{"time":1776999600000,"value":9050,"open":9150,"high":9150,"low":8865,"volume":246504},{"time":1777258800000,"value":9245,"open":9070,"high":9280,"low":9070,"volume":203811},{"time":1777345200000,"value":9160,"open":9240,"high":9415,"low":9120,"volume":194718},{"time":1777431600000,"value":9205,"open":9280,"high":9280,"low":9010,"volume":126085},{"time":1777518000000,"value":9165,"open":9205,"high":9205,"low":8920,"volume":98183},{"time":1777863600000,"value":9020,"open":9095,"high":9095,"low":8860,"volume":140807},{"time":1777950000000,"value":8825,"open":9020,"high":9130,"low":8700,"volume":251357},{"time":1778036400000,"value":9360,"open":8820,"high":9640,"low":8610,"volume":546583},{"time":1778122800000,"value":9095,"open":9360,"high":9360,"low":8950,"volume":344315},{"time":1778209200000,"value":8795,"open":9100,"high":9205,"low":8750,"volume":152425},{"time":1778468400000,"value":9010,"open":8795,"high":9030,"low":8660,"volume":241597},{"time":1778554800000,"value":8875,"open":9130,"high":9160,"low":8760,"volume":288983},{"time":1778641200000,"value":8755,"open":8900,"high":8950,"low":8700,"volume":81769},{"time":1778727600000,"value":8805,"open":8750,"high":8930,"low":8670,"volume":177351},{"time":1778814000000,"value":8750,"open":8805,"high":8875,"low":8650,"volume":149122},{"time":1779073200000,"value":9100,"open":8830,"high":9120,"low":8690,"volume":105945},{"time":1779159600000,"value":9015,"open":9115,"high":9300,"low":8965,"volume":145128},{"time":1779246000000,"value":8515,"open":9010,"high":9010,"low":8460,"volume":821930},{"time":1779332400000,"value":8845,"open":8580,"high":8895,"low":8420,"volume":580046},{"time":1779418800000,"value":8685,"open":8850,"high":8850,"low":8600,"volume":277281},{"time":1779764400000,"value":8685,"open":8700,"high":8740,"low":8500,"volume":376239},{"time":1779850800000,"value":9035,"open":8680,"high":9080,"low":8600,"volume":463891},{"time":1779937200000,"value":9130,"open":9000,"high":9250,"low":8860,"volume":349379},{"time":1780023600000,"value":9135,"open":9100,"high":9215,"low":8950,"volume":411842},{"time":1780282800000,"value":9425,"open":9205,"high":9520,"low":9175,"volume":390976},{"time":1780369200000,"value":9470,"open":9430,"high":9520,"low":9255,"volume":186646},{"time":1780455600000,"value":9205,"open":9560,"high":9560,"low":9160,"volume":226499},{"time":1780542000000,"value":9245,"open":9235,"high":9345,"low":9135,"volume":156147},{"time":1780628400000,"value":8935,"open":9240,"high":9340,"low":8825,"volume":162032},{"time":1780887600000,"value":9010,"open":8960,"high":9185,"low":8950,"volume":179812},{"time":1780974000000,"value":9035,"open":9000,"high":9180,"low":8750,"volume":221326},{"time":1781060400000,"value":9290,"open":9040,"high":9390,"low":8935,"volume":420737},{"time":1781146800000,"value":9900,"open":9380,"high":10050,"low":9375,"volume":1131611},{"time":1781233200000,"value":9890,"open":9900,"high":10000,"low":9755,"volume":229974},{"time":1781578800000,"value":9405,"open":9900,"high":9900,"low":9360,"volume":320462},{"time":1781665200000,"value":9550,"open":9400,"high":9720,"low":9250,"volume":291841},{"time":1781751600000,"value":9520,"open":9510,"high":9700,"low":9390,"volume":198651},{"time":1781838000000,"value":9730,"open":9645,"high":9840,"low":9200,"volume":135366},{"time":1782097200000,"value":9665,"open":9600,"high":9705,"low":9320,"volume":157037},{"time":1782183600000,"value":9460,"open":9640,"high":9640,"low":9385,"volume":193788},{"time":1782270000000,"value":9130,"open":9415,"high":9425,"low":9000,"volume":233624},{"time":1782356400000,"value":9120,"open":9200,"high":9270,"low":9000,"volume":134932},{"time":1782442800000,"value":9220,"open":9125,"high":9350,"low":9100,"volume":313478},{"time":1782702000000,"value":9305,"open":9270,"high":9505,"low":9210,"volume":296340},{"time":1782788400000,"value":9250,"open":9300,"high":9520,"low":9185,"volume":201437},{"time":1782874800000,"value":9015,"open":9240,"high":9455,"low":8920,"volume":251300},{"time":1782961200000,"value":8970,"open":9005,"high":9290,"low":8900,"volume":179226},{"time":1783047600000,"value":9195,"open":8970,"high":9225,"low":8970,"volume":43815},{"time":1783306800000,"value":9365,"open":9180,"high":9390,"low":9045,"volume":611632},{"time":1783393200000,"value":9330,"open":9415,"high":9425,"low":9200,"volume":83648},{"time":1783479600000,"value":9310,"open":9335,"high":9540,"low":9265,"volume":275901},{"time":1783652400000,"value":9595,"open":9500,"high":9610,"low":9135,"volume":38751},{"time":1783911600000,"value":9570,"open":9570,"high":9900,"low":9475,"volume":193305},{"time":1783998000000,"value":9710,"open":9580,"high":9750,"low":9510,"volume":163101},{"time":1784084400000,"value":9750,"open":9720,"high":9840,"low":9600,"volume":84670},{"time":1784170800000,"value":9385,"open":9750,"high":9935,"low":9310,"volume":49719},{"time":1784257200000,"value":9370,"open":9400,"high":9490,"low":9205,"volume":87704},{"time":1784516400000,"value":9500,"open":9370,"high":9540,"low":9240,"volume":93107},{"time":1784602800000,"value":9710,"open":9550,"high":9895,"low":9415,"volume":223685},{"time":1784689200000,"value":9905,"open":9775,"high":9950,"low":9715,"volume":158165},{"time":1784775600000,"value":9995,"open":9925,"high":10130,"low":9905,"volume":322084},{"time":1784862000000,"value":9765,"open":9980,"high":10120,"low":9725,"volume":130569},{"time":1785121200000,"value":9710,"open":9620,"high":9945,"low":9595,"volume":77956},{"time":1785207600000,"value":9465,"open":9680,"high":9710,"low":9350,"volume":199262},{"time":1785294000000,"value":9510,"open":9500,"high":9615,"low":9385,"volume":223653},{"time":1785380400000,"value":9810,"open":9525,"high":9900,"low":9410,"volume":140454},{"time":1785466800000,"value":10050,"open":9810,"high":10140,"low":9810,"volume":182666},{"time":1785726000000,"value":9890,"open":10040,"high":10080,"low":9805,"volume":201020},{"time":1785812400000,"value":9430,"open":9890,"high":9900,"low":9360,"volume":398065},{"time":1785898800000,"value":9245,"open":9520,"high":9620,"low":9200,"volume":241785},{"time":1785985200000,"value":9205,"open":9400,"high":9495,"low":9140,"volume":190427},{"time":1786071600000,"value":9135,"open":9235,"high":9340,"low":9045,"volume":160861},{"time":1786330800000,"value":9330,"open":9100,"high":9360,"low":9100,"volume":106327},{"time":1786417200000,"value":8885,"open":9420,"high":9445,"low":8720,"volume":248801},{"time":1786503600000,"value":8920,"open":9000,"high":9075,"low":8720,"volume":334753},{"time":1786590000000,"value":8880,"open":8925,"high":8990,"low":8755,"volume":168141},{"time":1786676400000,"value":8870,"open":8880,"high":9000,"low":8790,"volume":311219},{"time":1787022000000,"value":8725,"open":8850,"high":9085,"low":8695,"volume":166734},{"time":1787108400000,"value":8765,"open":8770,"high":8950,"low":8655,"volume":234379},{"time":1787194800000,"value":8970,"open":8800,"high":9000,"low":8770,"volume":147524},{"time":1787281200000,"value":8935,"open":8970,"high":9085,"low":8870,"volume":167890},{"time":1787540400000,"value":9095,"open":8980,"high":9160,"low":8815,"volume":120479},{"time":1787626800000,"value":9100,"open":9170,"high":9170,"low":8910,"volume":287651},{"time":1787713200000,"value":9055,"open":9090,"high":9180,"low":9000,"volume":226023},{"time":1787799600000,"value":9105,"open":9040,"high":9200,"low":8970,"volume":115217},{"time":1787886000000,"value":9010,"open":9110,"high":9185,"low":8950,"volume":67697},{"time":1788145200000,"value":9210,"open":9000,"high":9315,"low":9000,"volume":163626},{"time":1788231600000,"value":9260,"open":9285,"high":9430,"low":8800,"volume":182168},{"time":1788318000000,"value":9450,"open":9335,"high":9495,"low":9235,"volume":202515},{"time":1788404400000,"value":9165,"open":9430,"high":9595,"low":9105,"volume":175258},{"time":1788490800000,"value":9160,"open":9100,"high":9270,"low":9020,"volume":151985},{"time":1788750000000,"value":9070,"open":9200,"high":9250,"low":9000,"volume":55257},{"time":1788836400000,"value":9410,"open":9265,"high":9445,"low":9225,"volume":317769},{"time":1788922800000,"value":9500,"open":9450,"high":9600,"low":9305,"volume":257946},{"time":1789009200000,"value":9845,"open":9495,"high":9880,"low":9410,"volume":284555},{"time":1789095600000,"value":9515,"open":9510,"high":9755,"low":9460,"volume":188455},{"time":1789354800000,"value":9450,"open":9490,"high":9650,"low":9320,"volume":112954},{"time":1789441200000,"value":9440,"open":9450,"high":9595,"low":9325,"volume":108691},{"time":1789527600000,"value":9300,"open":9440,"high":9450,"low":9130,"volume":107987},{"time":1789614000000,"value":9305,"open":9370,"high":9580,"low":9215,"volume":207245},{"time":1789700400000,"value":9055,"open":9205,"high":9240,"low":9035,"volume":126633},{"time":1789959600000,"value":8890,"open":9000,"high":9100,"low":8800,"volume":128811},{"time":1790046000000,"value":8900,"open":8895,"high":9000,"low":8800,"volume":120066},{"time":1790132400000,"value":8835,"open":8855,"high":9090,"low":8780,"volume":104576},{"time":1790218800000,"value":8790,"open":8850,"high":8985,"low":8760,"volume":103200},{"time":1790305200000,"value":8640,"open":8850,"high":8850,"low":8550,"volume":99690},{"time":1790564400000,"value":8390,"open":8610,"high":8795,"low":8355,"volume":240716},{"time":1790650800000,"value":8295,"open":8490,"high":8490,"low":8155,"volume":276517},{"time":1790737200000,"value":8375,"open":8300,"high":8420,"low":8255,"volume":171875},{"time":1790823600000,"value":8120,"open":8375,"high":8465,"low":8030,"volume":184438},{"time":1790910000000,"value":8105,"open":8100,"high":8170,"low":8010,"volume":403157}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":8170,"low":8010,"open":8100,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/TGSU2-daily.json","registryStatus":"latest"}