{"ticker":"TRAN","name":"Transener","sector":"Energía","description":"Opera infraestructura de transmisión eléctrica de alta tensión y presta servicios técnicos vinculados a las redes.","domain":null,"logo":"/assets/logos/TRAN.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2967.5,"previousClose":3007.5,"change":-1.3300083125519557,"changeAmount":-40,"volume":170487,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1368.843,"open":1357.834,"high":1387.192,"low":1302.787,"volume":301673,"native":{"c":"1368.843","o":"1357.834","h":"1387.192","l":"1302.787","v":"301673"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/TRAN-daily.json","sha256":"041b6bae972458550d2efb8e3612921952c364b23c628f19d748000cf535cdef","position":0}},{"time":1727838000000,"value":1357.834,"open":1376.183,"high":1390.862,"low":1335.815,"volume":276081,"native":{"c":"1357.834","o":"1376.183","h":"1390.862","l":"1335.815","v":"276081"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/TRAN-daily.json","sha256":"dc5af22fec217e5421711b04012bee20a805634e0c42692707e5e774cd0931a3","position":0}},{"time":1727924400000,"value":1387.192,"open":1365.173,"high":1401.872,"low":1332.145,"volume":379718},{"time":1728010800000,"value":1394.532,"open":1401.872,"high":1409.211,"low":1365.173,"volume":223848},{"time":1728270000000,"value":1379.853,"open":1398.202,"high":1401.872,"low":1354.164,"volume":341572},{"time":1728356400000,"value":1346.824,"open":1394.532,"high":1394.532,"low":1343.155,"volume":229376},{"time":1728442800000,"value":1346.824,"open":1346.824,"high":1368.843,"low":1328.475,"volume":262500},{"time":1728529200000,"value":1343.155,"open":1346.824,"high":1361.504,"low":1321.136,"volume":142462},{"time":1728874800000,"value":1321.136,"open":1350.494,"high":1365.173,"low":1310.126,"volume":1334516},{"time":1728961200000,"value":1317.466,"open":1306.456,"high":1332.145,"low":1288.107,"volume":250898},{"time":1729047600000,"value":1302.787,"open":1295.447,"high":1332.145,"low":1273.428,"volume":386327},{"time":1729134000000,"value":1335.815,"open":1328.475,"high":1350.494,"low":1277.098,"volume":443016},{"time":1729220400000,"value":1328.475,"open":1299.117,"high":1354.164,"low":1299.117,"volume":165240},{"time":1729479600000,"value":1328.475,"open":1357.834,"high":1357.834,"low":1310.126,"volume":132550},{"time":1729566000000,"value":1343.155,"open":1343.155,"high":1346.824,"low":1313.796,"volume":122257},{"time":1729652400000,"value":1354.164,"open":1343.155,"high":1354.164,"low":1306.456,"volume":146320},{"time":1729738800000,"value":1387.192,"open":1354.164,"high":1390.862,"low":1350.494,"volume":264536},{"time":1729825200000,"value":1354.164,"open":1394.532,"high":1420.221,"low":1339.485,"volume":225960},{"time":1730084400000,"value":1365.173,"open":1357.834,"high":1387.192,"low":1317.466,"volume":157804},{"time":1730170800000,"value":1475.268,"open":1416.551,"high":1519.306,"low":1335.815,"volume":2529702},{"time":1730257200000,"value":1504.627,"open":1467.928,"high":1537.655,"low":1445.91,"volume":486988},{"time":1730343600000,"value":1497.287,"open":1497.287,"high":1519.306,"low":1471.598,"volume":199236},{"time":1730430000000,"value":1548.665,"open":1497.287,"high":1556.004,"low":1497.287,"volume":206001},{"time":1730689200000,"value":1658.759,"open":1556.004,"high":1666.099,"low":1526.646,"volume":1665750},{"time":1730775600000,"value":1622.061,"open":1651.42,"high":1651.42,"low":1559.674,"volume":1239503},{"time":1730862000000,"value":1596.372,"open":1622.061,"high":1673.438,"low":1585.363,"volume":482335},{"time":1730948400000,"value":1622.061,"open":1614.721,"high":1680.778,"low":1596.372,"volume":386856},{"time":1731034800000,"value":1489.947,"open":1640.41,"high":1658.759,"low":1464.259,"volume":4439753},{"time":1731294000000,"value":1482.608,"open":1508.296,"high":1511.966,"low":1453.249,"volume":326444},{"time":1731466800000,"value":1559.674,"open":1530.315,"high":1563.344,"low":1511.966,"volume":669838},{"time":1731553200000,"value":1614.721,"open":1559.674,"high":1625.731,"low":1544.995,"volume":521237},{"time":1731639600000,"value":1589.033,"open":1614.721,"high":1640.41,"low":1570.683,"volume":564581},{"time":1731985200000,"value":1625.731,"open":1614.721,"high":1662.429,"low":1592.702,"volume":421221},{"time":1732071600000,"value":1622.061,"open":1658.759,"high":1658.759,"low":1585.363,"volume":369830},{"time":1732158000000,"value":1563.344,"open":1625.731,"high":1662.429,"low":1530.315,"volume":749651},{"time":1732244400000,"value":1574.353,"open":1563.344,"high":1596.372,"low":1537.655,"volume":413767},{"time":1732503600000,"value":1614.721,"open":1603.712,"high":1636.74,"low":1522.976,"volume":1109532},{"time":1732590000000,"value":1600.042,"open":1611.051,"high":1633.07,"low":1592.702,"volume":252737},{"time":1732676400000,"value":1607.382,"open":1600.042,"high":1633.07,"low":1581.693,"volume":696406},{"time":1732762800000,"value":1633.07,"open":1647.75,"high":1647.75,"low":1570.683,"volume":558080},{"time":1732849200000,"value":1622.061,"open":1633.07,"high":1658.759,"low":1596.372,"volume":316717},{"time":1733108400000,"value":1640.41,"open":1662.429,"high":1662.429,"low":1611.051,"volume":1675674},{"time":1733194800000,"value":1735.825,"open":1640.41,"high":1761.514,"low":1625.731,"volume":695212},{"time":1733281200000,"value":1662.429,"open":1732.156,"high":1761.514,"low":1636.74,"volume":352122},{"time":1733367600000,"value":1614.721,"open":1688.118,"high":1688.118,"low":1607.382,"volume":310619},{"time":1733454000000,"value":1655.089,"open":1633.07,"high":1669.769,"low":1581.693,"volume":1740860},{"time":1733713200000,"value":1688.118,"open":1655.089,"high":1702.797,"low":1633.07,"volume":331508},{"time":1733799600000,"value":1688.118,"open":1688.118,"high":1746.835,"low":1644.08,"volume":370637},{"time":1733886000000,"value":1754.175,"open":1732.156,"high":1757.844,"low":1673.438,"volume":479505},{"time":1733972400000,"value":1721.146,"open":1761.514,"high":1790.873,"low":1702.797,"volume":600591},{"time":1734058800000,"value":2022.071,"open":1713.806,"high":2135.836,"low":1713.806,"volume":2725081},{"time":1734318000000,"value":2256.94,"open":2077.119,"high":2334.006,"low":2077.119,"volume":2544472},{"time":1734404400000,"value":2227.581,"open":2311.987,"high":2315.657,"low":2095.468,"volume":1475181},{"time":1734490800000,"value":2139.506,"open":2334.006,"high":2334.006,"low":2106.477,"volume":1024421},{"time":1734577200000,"value":2143.176,"open":2139.506,"high":2238.591,"low":2084.458,"volume":1726805},{"time":1734663600000,"value":2047.76,"open":2143.176,"high":2201.893,"low":2033.081,"volume":1405853},{"time":1734922800000,"value":2106.477,"open":2055.1,"high":2201.893,"low":1985.373,"volume":769752},{"time":1735009200000,"value":2143.176,"open":2194.553,"high":2194.553,"low":2099.138,"volume":189406},{"time":1735182000000,"value":2157.855,"open":2165.194,"high":2194.553,"low":2121.157,"volume":824804},{"time":1735268400000,"value":2099.138,"open":2165.194,"high":2190.883,"low":2036.751,"volume":647498},{"time":1735527600000,"value":2018.402,"open":2091.798,"high":2110.147,"low":1978.034,"volume":459645},{"time":1735786800000,"value":2077.119,"open":2033.081,"high":2117.487,"low":1981.703,"volume":889870},{"time":1735873200000,"value":2077.119,"open":2091.798,"high":2157.855,"low":2029.411,"volume":1048028},{"time":1736132400000,"value":2176.204,"open":2106.477,"high":2176.204,"low":2077.119,"volume":504469},{"time":1736218800000,"value":2245.931,"open":2209.232,"high":2260.61,"low":2128.496,"volume":654783},{"time":1736305200000,"value":2168.864,"open":2260.61,"high":2260.61,"low":2150.515,"volume":745148},{"time":1736391600000,"value":2143.176,"open":2183.544,"high":2220.242,"low":2121.157,"volume":966425},{"time":1736478000000,"value":2080.789,"open":2146.845,"high":2172.534,"low":2058.77,"volume":445673},{"time":1736737200000,"value":1945.005,"open":2088.128,"high":2088.128,"low":1908.307,"volume":929286},{"time":1736823600000,"value":1963.354,"open":1945.005,"high":2007.392,"low":1922.986,"volume":1334950},{"time":1736910000000,"value":1963.354,"open":1963.354,"high":2000.053,"low":1893.628,"volume":348491},{"time":1736996400000,"value":1867.939,"open":1963.354,"high":1967.024,"low":1853.26,"volume":699932},{"time":1737082800000,"value":1820.231,"open":1867.939,"high":1900.967,"low":1761.514,"volume":358978},{"time":1737342000000,"value":1878.948,"open":1827.571,"high":1886.288,"low":1798.212,"volume":218916},{"time":1737428400000,"value":1945.005,"open":1878.948,"high":1945.005,"low":1838.58,"volume":173416},{"time":1737514800000,"value":1948.675,"open":1981.703,"high":1981.703,"low":1889.958,"volume":718448},{"time":1737601200000,"value":1970.694,"open":1948.675,"high":1989.043,"low":1886.288,"volume":312455},{"time":1737687600000,"value":1974.364,"open":1948.675,"high":2011.062,"low":1867.939,"volume":233992},{"time":1737946800000,"value":1963.354,"open":1967.024,"high":1974.364,"low":1886.288,"volume":403018},{"time":1738033200000,"value":2011.062,"open":1963.354,"high":2025.741,"low":1930.326,"volume":386427},{"time":1738119600000,"value":2084.458,"open":2018.402,"high":2102.808,"low":1978.034,"volume":530707},{"time":1738206000000,"value":2069.779,"open":2077.119,"high":2128.496,"low":2040.421,"volume":189745},{"time":1738292400000,"value":2044.09,"open":2106.477,"high":2106.477,"low":2040.421,"volume":226359},{"time":1738551600000,"value":1915.647,"open":2007.392,"high":2007.392,"low":1908.307,"volume":317392},{"time":1738638000000,"value":1970.694,"open":1967.024,"high":2014.732,"low":1838.58,"volume":343966},{"time":1738724400000,"value":1919.316,"open":1981.703,"high":1981.703,"low":1893.628,"volume":215382},{"time":1738810800000,"value":1930.326,"open":1915.647,"high":1956.015,"low":1893.628,"volume":326460},{"time":1738897200000,"value":1904.637,"open":1963.354,"high":1978.034,"low":1886.288,"volume":558523},{"time":1739156400000,"value":1838.58,"open":1919.316,"high":1974.364,"low":1827.571,"volume":140291},{"time":1739242800000,"value":1776.193,"open":1834.911,"high":1864.269,"low":1688.118,"volume":732573},{"time":1739329200000,"value":1787.203,"open":1761.514,"high":1831.241,"low":1710.137,"volume":418341},{"time":1739415600000,"value":1834.911,"open":1761.514,"high":1856.929,"low":1761.514,"volume":222039},{"time":1739502000000,"value":1908.307,"open":1864.269,"high":1945.005,"low":1798.212,"volume":231058},{"time":1739761200000,"value":1772.524,"open":1827.571,"high":1860.599,"low":1757.844,"volume":1624981},{"time":1739847600000,"value":1816.561,"open":1772.524,"high":1849.59,"low":1768.854,"volume":987918},{"time":1739934000000,"value":1845.92,"open":1820.231,"high":1878.948,"low":1798.212,"volume":716749},{"time":1740020400000,"value":1812.892,"open":1845.92,"high":1860.599,"low":1801.882,"volume":433994},{"time":1740106800000,"value":1820.231,"open":1820.231,"high":1845.92,"low":1805.552,"volume":533249},{"time":1740366000000,"value":1776.193,"open":1871.609,"high":1871.609,"low":1772.524,"volume":348853},{"time":1740452400000,"value":1699.127,"open":1798.212,"high":1798.212,"low":1677.108,"volume":619203},{"time":1740538800000,"value":1658.759,"open":1695.457,"high":1717.476,"low":1636.74,"volume":320719},{"time":1740625200000,"value":1519.306,"open":1666.099,"high":1669.769,"low":1500.957,"volume":748883},{"time":1740711600000,"value":1467.928,"open":1533.985,"high":1556.004,"low":1445.91,"volume":841049},{"time":1741143600000,"value":1658.759,"open":1475.268,"high":1688.118,"low":1431.23,"volume":983924},{"time":1741230000000,"value":1702.797,"open":1636.74,"high":1732.156,"low":1578.023,"volume":937163},{"time":1741316400000,"value":1750.505,"open":1702.797,"high":1790.873,"low":1669.769,"volume":1084589},{"time":1741575600000,"value":1552.334,"open":1739.495,"high":1739.495,"low":1504.627,"volume":572528},{"time":1741662000000,"value":1570.683,"open":1570.683,"high":1607.382,"low":1508.296,"volume":494928},{"time":1741748400000,"value":1633.07,"open":1596.372,"high":1658.759,"low":1508.296,"volume":358066},{"time":1741834800000,"value":1596.372,"open":1629.401,"high":1666.099,"low":1581.693,"volume":171933},{"time":1741921200000,"value":1644.08,"open":1607.382,"high":1673.438,"low":1607.382,"volume":512768},{"time":1742180400000,"value":1647.75,"open":1684.448,"high":1684.448,"low":1640.41,"volume":248240},{"time":1742266800000,"value":1578.023,"open":1618.391,"high":1618.391,"low":1522.976,"volume":339693},{"time":1742353200000,"value":1625.731,"open":1607.382,"high":1651.42,"low":1519.306,"volume":473548},{"time":1742439600000,"value":1592.702,"open":1636.74,"high":1666.099,"low":1578.023,"volume":196310},{"time":1742526000000,"value":1607.382,"open":1614.721,"high":1622.061,"low":1541.325,"volume":581005},{"time":1742871600000,"value":1622.061,"open":1614.721,"high":1636.74,"low":1592.702,"volume":846296},{"time":1742958000000,"value":1589.033,"open":1622.061,"high":1647.75,"low":1570.683,"volume":385968},{"time":1743044400000,"value":1578.023,"open":1614.721,"high":1636.74,"low":1563.344,"volume":268109},{"time":1743130800000,"value":1544.995,"open":1578.023,"high":1578.023,"low":1537.655,"volume":205669},{"time":1743390000000,"value":1515.636,"open":1537.655,"high":1537.655,"low":1471.598,"volume":516956},{"time":1743476400000,"value":1515.636,"open":1515.636,"high":1567.014,"low":1508.296,"volume":272988},{"time":1743649200000,"value":1453.249,"open":1475.268,"high":1508.296,"low":1445.91,"volume":194402},{"time":1743735600000,"value":1361.504,"open":1394.532,"high":1394.532,"low":1284.437,"volume":239694},{"time":1743994800000,"value":1240.4,"open":1306.456,"high":1379.853,"low":1211.041,"volume":831570},{"time":1744081200000,"value":1133.975,"open":1291.777,"high":1302.787,"low":1111.956,"volume":1182909},{"time":1744167600000,"value":1167.003,"open":1137.645,"high":1277.098,"low":1071.588,"volume":1238930},{"time":1744254000000,"value":1122.965,"open":1152.324,"high":1189.022,"low":1075.258,"volume":1207733},{"time":1744340400000,"value":1196.362,"open":1167.003,"high":1229.39,"low":1133.975,"volume":1330305},{"time":1744599600000,"value":1357.834,"open":1313.796,"high":1372.513,"low":1247.739,"volume":936902},{"time":1744686000000,"value":1383.523,"open":1379.853,"high":1398.202,"low":1291.777,"volume":940657},{"time":1744772400000,"value":1354.164,"open":1387.192,"high":1423.891,"low":1335.815,"volume":735348},{"time":1745204400000,"value":1438.57,"open":1313.796,"high":1486.278,"low":1247.739,"volume":719692},{"time":1745290800000,"value":1508.296,"open":1497.287,"high":1537.655,"low":1471.598,"volume":959702},{"time":1745377200000,"value":1636.74,"open":1515.636,"high":1666.099,"low":1515.636,"volume":1240867},{"time":1745463600000,"value":1633.07,"open":1669.769,"high":1754.175,"low":1589.033,"volume":1138008},{"time":1745550000000,"value":1607.382,"open":1669.769,"high":1688.118,"low":1541.325,"volume":663693},{"time":1745809200000,"value":1625.731,"open":1611.051,"high":1680.778,"low":1556.004,"volume":214739},{"time":1745895600000,"value":1607.382,"open":1625.731,"high":1651.42,"low":1578.023,"volume":265599},{"time":1745982000000,"value":1541.325,"open":1585.363,"high":1600.042,"low":1515.636,"volume":895950},{"time":1746414000000,"value":1548.665,"open":1515.636,"high":1592.702,"low":1471.598,"volume":390939},{"time":1746500400000,"value":1603.712,"open":1548.665,"high":1622.061,"low":1526.646,"volume":938878},{"time":1746586800000,"value":1533.985,"open":1611.051,"high":1614.721,"low":1526.646,"volume":801964},{"time":1746673200000,"value":1493.617,"open":1537.655,"high":1600.042,"low":1478.938,"volume":386739},{"time":1746759600000,"value":1541.325,"open":1508.296,"high":1559.674,"low":1467.928,"volume":551624},{"time":1747018800000,"value":1666.099,"open":1585.363,"high":1684.448,"low":1563.344,"volume":644893},{"time":1747105200000,"value":1790.873,"open":1673.438,"high":1805.552,"low":1655.089,"volume":1212405},{"time":1747191600000,"value":1911.977,"open":1805.552,"high":1933.996,"low":1735.825,"volume":2437582},{"time":1747278000000,"value":2051.43,"open":1893.628,"high":2055.1,"low":1805.552,"volume":1851949},{"time":1747364400000,"value":2018.402,"open":2022.071,"high":2073.449,"low":1985.373,"volume":848700},{"time":1747623600000,"value":2069.779,"open":2055.1,"high":2110.147,"low":2000.053,"volume":1300603},{"time":1747710000000,"value":2022.071,"open":2029.411,"high":2062.439,"low":1945.005,"volume":1660612},{"time":1747796400000,"value":1904.637,"open":2018.402,"high":2029.411,"low":1878.948,"volume":637198},{"time":1747882800000,"value":1842.25,"open":1900.967,"high":1952.345,"low":1827.571,"volume":391652},{"time":1747969200000,"value":1849.59,"open":1842.25,"high":1897.298,"low":1783.533,"volume":276151},{"time":1748228400000,"value":1900.967,"open":1871.609,"high":1908.307,"low":1827.571,"volume":143800},{"time":1748314800000,"value":1878.948,"open":1908.307,"high":1948.675,"low":1842.25,"volume":194793},{"time":1748401200000,"value":1952.345,"open":1856.929,"high":1996.383,"low":1794.543,"volume":380268},{"time":1748487600000,"value":1956.015,"open":1967.024,"high":1981.703,"low":1911.977,"volume":190010},{"time":1748574000000,"value":1981.703,"open":1956.015,"high":2003.722,"low":1882.618,"volume":423543},{"time":1748833200000,"value":1992.713,"open":2011.062,"high":2011.062,"low":1937.666,"volume":315680},{"time":1748919600000,"value":2029.411,"open":1981.703,"high":2047.76,"low":1930.326,"volume":303259},{"time":1749006000000,"value":1860.599,"open":2033.081,"high":2051.43,"low":1834.911,"volume":376307},{"time":1749092400000,"value":1809.222,"open":1867.939,"high":1886.288,"low":1794.543,"volume":251188},{"time":1749178800000,"value":1739.495,"open":1809.222,"high":1845.92,"low":1724.816,"volume":594548},{"time":1749438000000,"value":1706.467,"open":1735.825,"high":1798.212,"low":1699.127,"volume":280788},{"time":1749524400000,"value":1809.222,"open":1713.806,"high":1820.231,"low":1713.806,"volume":1154635},{"time":1749697200000,"value":1882.618,"open":1820.231,"high":1904.637,"low":1820.231,"volume":595294},{"time":1749783600000,"value":1893.628,"open":1845.92,"high":1915.647,"low":1776.193,"volume":446453},{"time":1750129200000,"value":1864.269,"open":1908.307,"high":1981.703,"low":1849.59,"volume":473378},{"time":1750215600000,"value":1772.524,"open":1864.269,"high":1886.288,"low":1750.505,"volume":568204},{"time":1750302000000,"value":1772.524,"open":1732.156,"high":1816.561,"low":1732.156,"volume":84631},{"time":1750647600000,"value":1644.08,"open":1728.486,"high":1743.165,"low":1618.391,"volume":355121},{"time":1750734000000,"value":1680.778,"open":1647.75,"high":1721.146,"low":1647.75,"volume":695592},{"time":1750820400000,"value":1611.051,"open":1673.438,"high":1680.778,"low":1596.372,"volume":381108},{"time":1750906800000,"value":1552.334,"open":1614.721,"high":1640.41,"low":1541.325,"volume":767486},{"time":1750993200000,"value":1544.995,"open":1556.004,"high":1574.353,"low":1533.985,"volume":373774},{"time":1751252400000,"value":1515.636,"open":1544.995,"high":1596.372,"low":1504.627,"volume":895708},{"time":1751338800000,"value":1467.928,"open":1541.325,"high":1548.665,"low":1449.579,"volume":766369},{"time":1751425200000,"value":1544.995,"open":1467.928,"high":1567.014,"low":1467.928,"volume":898183},{"time":1751511600000,"value":1618.391,"open":1544.995,"high":1629.401,"low":1544.995,"volume":525563},{"time":1751598000000,"value":1633.07,"open":1658.759,"high":1658.759,"low":1622.061,"volume":162148},{"time":1751857200000,"value":1548.665,"open":1622.061,"high":1644.08,"low":1541.325,"volume":457081},{"time":1751943600000,"value":1607.382,"open":1548.665,"high":1629.401,"low":1526.646,"volume":585976},{"time":1752202800000,"value":1607.382,"open":1556.004,"high":1618.391,"low":1504.627,"volume":671651},{"time":1752462000000,"value":1640.41,"open":1600.042,"high":1647.75,"low":1563.344,"volume":320394},{"time":1752548400000,"value":1717.476,"open":1644.08,"high":1732.156,"low":1644.08,"volume":418592},{"time":1752634800000,"value":1750.505,"open":1732.156,"high":1757.844,"low":1688.118,"volume":589069},{"time":1752721200000,"value":1812.892,"open":1761.514,"high":1827.571,"low":1757.844,"volume":496420},{"time":1752807600000,"value":1750.505,"open":1812.892,"high":1871.609,"low":1739.495,"volume":428766},{"time":1753066800000,"value":1710.137,"open":1779.863,"high":1794.543,"low":1699.127,"volume":433835},{"time":1753153200000,"value":1673.438,"open":1710.137,"high":1772.524,"low":1655.089,"volume":436821},{"time":1753239600000,"value":1717.476,"open":1655.089,"high":1743.165,"low":1655.089,"volume":186972},{"time":1753326000000,"value":1739.495,"open":1713.806,"high":1768.854,"low":1713.806,"volume":484607},{"time":1753412400000,"value":1867.939,"open":1787.203,"high":1867.939,"low":1787.203,"volume":706500},{"time":1753671600000,"value":1926.656,"open":1867.939,"high":1937.666,"low":1867.939,"volume":768294},{"time":1753758000000,"value":1981.703,"open":1952.345,"high":1985.373,"low":1897.298,"volume":1026590},{"time":1753844400000,"value":1989.043,"open":1981.703,"high":2018.402,"low":1930.326,"volume":555745},{"time":1753930800000,"value":1926.656,"open":1937.666,"high":2055.1,"low":1908.307,"volume":625150},{"time":1754017200000,"value":1967.024,"open":1919.316,"high":2025.741,"low":1845.92,"volume":397391},{"time":1754276400000,"value":1956.015,"open":1985.373,"high":2025.741,"low":1941.335,"volume":475004},{"time":1754362800000,"value":2033.081,"open":1978.034,"high":2036.751,"low":1956.015,"volume":575538},{"time":1754449200000,"value":2062.439,"open":2036.751,"high":2077.119,"low":2025.741,"volume":610793},{"time":1754535600000,"value":1948.675,"open":2066.109,"high":2073.449,"low":1930.326,"volume":726033},{"time":1754622000000,"value":1893.628,"open":2000.053,"high":2000.053,"low":1823.901,"volume":369485},{"time":1754881200000,"value":1845.92,"open":1893.628,"high":1930.326,"low":1838.58,"volume":248915},{"time":1754967600000,"value":1900.967,"open":1845.92,"high":1915.647,"low":1816.561,"volume":300123},{"time":1755054000000,"value":1941.335,"open":1908.307,"high":1963.354,"low":1886.288,"volume":280415},{"time":1755140400000,"value":1842.25,"open":1945.005,"high":1945.005,"low":1834.911,"volume":248557},{"time":1755486000000,"value":1933.996,"open":1834.911,"high":1945.005,"low":1783.533,"volume":314762},{"time":1755572400000,"value":1878.948,"open":1937.666,"high":1956.015,"low":1864.269,"volume":343741},{"time":1755658800000,"value":1864.269,"open":1864.269,"high":1937.666,"low":1845.92,"volume":213957},{"time":1755745200000,"value":1915.647,"open":1878.948,"high":1919.316,"low":1849.59,"volume":210410},{"time":1755831600000,"value":1926.656,"open":1919.316,"high":2025.741,"low":1878.948,"volume":615520},{"time":1756090800000,"value":1812.892,"open":1922.986,"high":1922.986,"low":1801.882,"volume":784240},{"time":1756177200000,"value":1860.599,"open":1886.288,"high":1886.288,"low":1768.854,"volume":285944},{"time":1756263600000,"value":1779.863,"open":1823.901,"high":1845.92,"low":1739.495,"volume":419784},{"time":1756350000000,"value":1735.825,"open":1790.873,"high":1845.92,"low":1724.816,"volume":265751},{"time":1756436400000,"value":1746.835,"open":1757.844,"high":1820.231,"low":1688.118,"volume":615875},{"time":1756695600000,"value":1717.476,"open":1750.505,"high":1783.533,"low":1666.099,"volume":202737},{"time":1756782000000,"value":1680.778,"open":1754.175,"high":1754.175,"low":1636.74,"volume":1128691},{"time":1756868400000,"value":1661.172,"open":1733.029,"high":1733.029,"low":1640.037,"volume":461514},{"time":1756954800000,"value":1665.399,"open":1682.306,"high":1716.121,"low":1644.264,"volume":570580},{"time":1757041200000,"value":1623.13,"open":1690.76,"high":1690.76,"low":1606.222,"volume":791867},{"time":1757300400000,"value":1591.851,"open":1496.323,"high":1614.676,"low":1369.516,"volume":1527166},{"time":1757386800000,"value":1636.656,"open":1640.037,"high":1640.037,"low":1521.684,"volume":1217508},{"time":1757473200000,"value":1722.039,"open":1673.852,"high":1733.029,"low":1649.336,"volume":1240119},{"time":1757559600000,"value":1691.605,"open":1737.256,"high":1754.163,"low":1655.254,"volume":2764162},{"time":1757646000000,"value":1611.294,"open":1731.338,"high":1731.338,"low":1601.995,"volume":550358},{"time":1757905200000,"value":1529.292,"open":1669.625,"high":1669.625,"low":1521.684,"volume":1428251},{"time":1757991600000,"value":1528.447,"open":1538.592,"high":1569.871,"low":1517.457,"volume":372862},{"time":1758078000000,"value":1477.724,"open":1535.21,"high":1546.2,"low":1472.652,"volume":473611},{"time":1758164400000,"value":1315.411,"open":1470.961,"high":1470.961,"low":1290.895,"volume":1959355},{"time":1758250800000,"value":1246.935,"open":1310.339,"high":1343.309,"low":1218.193,"volume":1235909},{"time":1758510000000,"value":1511.539,"open":1335.7,"high":1525.911,"low":1290.895,"volume":1113600},{"time":1758596400000,"value":1616.367,"open":1520.839,"high":1640.037,"low":1520.839,"volume":722090},{"time":1758682800000,"value":1842.083,"open":1653.563,"high":1944.374,"low":1597.768,"volume":1502249},{"time":1758769200000,"value":1681.461,"open":1834.475,"high":1876.744,"low":1656.945,"volume":803628},{"time":1758855600000,"value":1571.561,"open":1681.461,"high":1775.298,"low":1538.592,"volume":1095640},{"time":1759114800000,"value":1570.716,"open":1580.861,"high":1622.284,"low":1521.684,"volume":343751},{"time":1759201200000,"value":1520.839,"open":1580.015,"high":1580.015,"low":1462.507,"volume":570289},{"time":1759287600000,"value":1531.829,"open":1521.684,"high":1554.654,"low":1503.086,"volume":321244},{"time":1759374000000,"value":1608.758,"open":1521.684,"high":1631.583,"low":1492.096,"volume":698400},{"time":1759460400000,"value":1630.738,"open":1597.768,"high":1648.491,"low":1521.684,"volume":562233},{"time":1759719600000,"value":1620.593,"open":1630.738,"high":1681.461,"low":1572.407,"volume":376062},{"time":1759806000000,"value":1624.82,"open":1648.491,"high":1648.491,"low":1547.045,"volume":256342},{"time":1759892400000,"value":1634.965,"open":1627.356,"high":1645.109,"low":1556.345,"volume":361641},{"time":1759978800000,"value":1757.545,"open":1635.81,"high":1817.567,"low":1612.14,"volume":481045},{"time":1760324400000,"value":1869.135,"open":1766.844,"high":1944.374,"low":1700.905,"volume":462027},{"time":1760410800000,"value":1695.832,"open":1851.382,"high":1944.374,"low":1657.79,"volume":629342},{"time":1760497200000,"value":1689.915,"open":1733.029,"high":1817.567,"low":1648.491,"volume":364264},{"time":1760583600000,"value":1642.573,"open":1686.533,"high":1733.029,"low":1606.222,"volume":229739},{"time":1760670000000,"value":1657.79,"open":1690.76,"high":1690.76,"low":1607.913,"volume":357972},{"time":1760929200000,"value":1599.459,"open":1699.214,"high":1699.214,"low":1583.397,"volume":440208},{"time":1761015600000,"value":1564.798,"open":1606.222,"high":1638.346,"low":1549.582,"volume":372581},{"time":1761102000000,"value":1554.654,"open":1568.18,"high":1568.18,"low":1521.684,"volume":409778},{"time":1761188400000,"value":1537.746,"open":1513.23,"high":1690.76,"low":1509.003,"volume":717064},{"time":1761274800000,"value":1594.387,"open":1587.624,"high":1614.676,"low":1540.282,"volume":550454},{"time":1761534000000,"value":2064.418,"open":1902.105,"high":2104.996,"low":1902.105,"volume":1651972},{"time":1761620400000,"value":2223.349,"open":2071.181,"high":2379.745,"low":1975.653,"volume":1295013},{"time":1761706800000,"value":2278.299,"open":2282.526,"high":2383.972,"low":2250.824,"volume":2123023},{"time":1761793200000,"value":2284.639,"open":2307.887,"high":2367.064,"low":2168.4,"volume":808485},{"time":1761879600000,"value":2432.581,"open":2362.837,"high":2519.232,"low":2293.093,"volume":1036221},{"time":1762138800000,"value":2512.892,"open":2409.333,"high":2586.863,"low":2388.198,"volume":872648},{"time":1762225200000,"value":2544.594,"open":2536.14,"high":2671.401,"low":2396.652,"volume":1232283},{"time":1762311600000,"value":2586.863,"open":2578.409,"high":2673.514,"low":2517.119,"volume":1142020},{"time":1762398000000,"value":2597.43,"open":2620.678,"high":2662.947,"low":2582.636,"volume":509470},{"time":1762484400000,"value":2646.039,"open":2536.14,"high":2700.989,"low":2536.14,"volume":773465},{"time":1762743600000,"value":2787.641,"open":2658.72,"high":2848.931,"low":2654.493,"volume":631038},{"time":1762830000000,"value":2941.922,"open":2772.846,"high":2950.376,"low":2749.598,"volume":810180},{"time":1762916400000,"value":2880.632,"open":2958.83,"high":3043.368,"low":2836.25,"volume":829229},{"time":1763002800000,"value":2717.897,"open":2880.632,"high":2979.964,"low":2667.174,"volume":531462},{"time":1763089200000,"value":2950.376,"open":2789.754,"high":2975.738,"low":2650.266,"volume":356191},{"time":1763348400000,"value":3020.12,"open":2958.83,"high":3034.914,"low":2874.292,"volume":428726},{"time":1763434800000,"value":3058.162,"open":3018.007,"high":3081.41,"low":2874.292,"volume":397063},{"time":1763521200000,"value":2998.986,"open":3053.935,"high":3098.318,"low":2960.943,"volume":522169},{"time":1763607600000,"value":2952.49,"open":3005.326,"high":3081.41,"low":2853.157,"volume":476018},{"time":1763694000000,"value":2859.498,"open":2958.83,"high":3011.666,"low":2815.115,"volume":179807},{"time":1764039600000,"value":2897.54,"open":2916.561,"high":2925.015,"low":2722.124,"volume":876061},{"time":1764126000000,"value":2899.653,"open":2874.292,"high":3009.553,"low":2848.931,"volume":743491},{"time":1764212400000,"value":2914.448,"open":2903.88,"high":2960.943,"low":2867.952,"volume":1076726},{"time":1764298800000,"value":2920.788,"open":2941.922,"high":3001.099,"low":2874.292,"volume":478127},{"time":1764558000000,"value":3068.729,"open":2918.674,"high":3085.637,"low":2914.448,"volume":390971},{"time":1764644400000,"value":3041.255,"open":3037.028,"high":3195.536,"low":2971.511,"volume":602266},{"time":1764730800000,"value":3102.545,"open":3039.141,"high":3119.452,"low":3039.141,"volume":1059418},{"time":1764817200000,"value":3227.238,"open":3127.906,"high":3332.911,"low":3127.906,"volume":833872},{"time":1764903600000,"value":3345.591,"open":3313.89,"high":3396.314,"low":3085.637,"volume":716800},{"time":1765249200000,"value":3263.167,"open":3343.478,"high":3343.478,"low":3212.444,"volume":391442},{"time":1765335600000,"value":3339.251,"open":3254.713,"high":3364.612,"low":3220.898,"volume":596474},{"time":1765422000000,"value":3398.428,"open":3339.251,"high":3406.881,"low":3258.94,"volume":587667},{"time":1765508400000,"value":3421.676,"open":3449.15,"high":3461.831,"low":3377.293,"volume":439883},{"time":1765767600000,"value":3434.356,"open":3440.697,"high":3487.192,"low":3377.293,"volume":310311},{"time":1765854000000,"value":3588.638,"open":3482.966,"high":3635.134,"low":3466.058,"volume":819557},{"time":1765940400000,"value":3582.298,"open":3635.134,"high":3687.97,"low":3508.327,"volume":746917},{"time":1766026800000,"value":3633.021,"open":3635.134,"high":3717.559,"low":3580.184,"volume":982021},{"time":1766113200000,"value":3647.815,"open":3698.537,"high":3698.537,"low":3525.235,"volume":391066},{"time":1766372400000,"value":3573.844,"open":3647.815,"high":3711.218,"low":3504.1,"volume":477238},{"time":1766458800000,"value":3527.348,"open":3561.163,"high":3668.949,"low":3508.327,"volume":394944},{"time":1766545200000,"value":3673.176,"open":3550.596,"high":3675.29,"low":3493.533,"volume":215795},{"time":1766718000000,"value":3533.688,"open":3673.176,"high":3728.126,"low":3508.327,"volume":822025},{"time":1766977200000,"value":3193.423,"open":3584.411,"high":3584.411,"low":3138.473,"volume":1507622},{"time":1767063600000,"value":3024.347,"open":3280.074,"high":3280.074,"low":3005.326,"volume":1395252},{"time":1767322800000,"value":2933.469,"open":3094.091,"high":3094.091,"low":2891.2,"volume":635744},{"time":1767582000000,"value":2865.838,"open":2958.83,"high":2958.83,"low":2815.115,"volume":1069056},{"time":1767668400000,"value":2922.901,"open":2874.292,"high":2971.511,"low":2872.179,"volume":1050777},{"time":1767754800000,"value":2950.376,"open":2922.901,"high":2967.284,"low":2827.796,"volume":651756},{"time":1767841200000,"value":3106.771,"open":2958.83,"high":3106.771,"low":2941.922,"volume":1072251},{"time":1767927600000,"value":3208.217,"open":3106.771,"high":3229.352,"low":3106.771,"volume":991037},{"time":1768186800000,"value":3208.217,"open":3271.621,"high":3271.621,"low":3096.204,"volume":608142},{"time":1768273200000,"value":3168.062,"open":3254.713,"high":3263.167,"low":3104.658,"volume":896750},{"time":1768359600000,"value":2783.414,"open":3161.721,"high":3193.423,"low":2768.619,"volume":2852866},{"time":1768446000000,"value":2863.725,"open":2789.754,"high":2912.334,"low":2789.754,"volume":1063676},{"time":1768532400000,"value":2772.846,"open":2865.838,"high":2929.242,"low":2747.485,"volume":542655},{"time":1768791600000,"value":2817.229,"open":2772.846,"high":2863.725,"low":2724.237,"volume":655633},{"time":1768878000000,"value":2827.796,"open":2840.477,"high":2891.2,"low":2762.279,"volume":319480},{"time":1768964400000,"value":2893.313,"open":2874.292,"high":2908.107,"low":2827.796,"volume":1260724},{"time":1769050800000,"value":2838.363,"open":2903.88,"high":2933.469,"low":2832.023,"volume":917317},{"time":1769137200000,"value":2931.355,"open":2857.384,"high":2958.83,"low":2857.384,"volume":1283675},{"time":1769396400000,"value":3083.524,"open":2933.469,"high":3087.75,"low":2933.469,"volume":1072462},{"time":1769482800000,"value":3237.805,"open":3085.637,"high":3275.847,"low":3085.637,"volume":1257969},{"time":1769569200000,"value":3096.204,"open":3296.982,"high":3328.684,"low":3001.099,"volume":1186402},{"time":1769655600000,"value":3168.062,"open":3098.318,"high":3203.99,"low":3072.956,"volume":663350},{"time":1769742000000,"value":3250.486,"open":3212.444,"high":3305.436,"low":3134.246,"volume":932475},{"time":1770001200000,"value":3256.826,"open":3246.259,"high":3326.57,"low":3068.729,"volume":955841},{"time":1770087600000,"value":3309.663,"open":3263.167,"high":3381.52,"low":3254.713,"volume":1504381},{"time":1770174000000,"value":3332.911,"open":3309.663,"high":3381.52,"low":3178.629,"volume":985893},{"time":1770260400000,"value":3265.28,"open":3335.024,"high":3379.407,"low":3178.629,"volume":768200},{"time":1770346800000,"value":3381.52,"open":3267.394,"high":3381.52,"low":3229.352,"volume":444885},{"time":1770606000000,"value":3461.831,"open":3379.407,"high":3463.945,"low":3379.407,"volume":828353},{"time":1770692400000,"value":3423.789,"open":3457.604,"high":3533.688,"low":3364.612,"volume":509494},{"time":1770778800000,"value":3493.533,"open":3504.1,"high":3506.214,"low":3423.789,"volume":529804},{"time":1770865200000,"value":3286.415,"open":3495.646,"high":3542.142,"low":3170.175,"volume":584188},{"time":1770951600000,"value":3364.612,"open":3280.074,"high":3457.604,"low":3271.621,"volume":558893},{"time":1771383600000,"value":3201.877,"open":3366.726,"high":3413.222,"low":3195.536,"volume":452628},{"time":1771470000000,"value":3309.663,"open":3170.175,"high":3358.272,"low":3060.276,"volume":486125},{"time":1771556400000,"value":3387.86,"open":3322.343,"high":3493.533,"low":3309.663,"volume":716292},{"time":1771815600000,"value":3335.024,"open":3466.058,"high":3466.058,"low":3275.847,"volume":408835},{"time":1771902000000,"value":3387.86,"open":3288.528,"high":3423.789,"low":3288.528,"volume":305058},{"time":1771988400000,"value":3248.373,"open":3423.789,"high":3466.058,"low":3237.805,"volume":463977},{"time":1772074800000,"value":3237.805,"open":3307.549,"high":3356.159,"low":3127.906,"volume":528578},{"time":1772161200000,"value":3121.566,"open":3212.444,"high":3254.713,"low":3102.545,"volume":609585},{"time":1772420400000,"value":3184.969,"open":3115.225,"high":3294.869,"low":2975.738,"volume":502503},{"time":1772506800000,"value":3231.465,"open":3203.99,"high":3296.982,"low":3136.36,"volume":797061},{"time":1772593200000,"value":3316.003,"open":3296.982,"high":3379.407,"low":3235.692,"volume":418837},{"time":1772679600000,"value":3370.953,"open":3339.251,"high":3398.428,"low":3316.003,"volume":754192},{"time":1772766000000,"value":3392.087,"open":3381.52,"high":3449.15,"low":3296.982,"volume":615138},{"time":1773025200000,"value":3453.377,"open":3389.974,"high":3461.831,"low":3385.747,"volume":423508},{"time":1773111600000,"value":3459.718,"open":3457.604,"high":3618.226,"low":3432.243,"volume":551854},{"time":1773198000000,"value":3563.277,"open":3491.419,"high":3563.277,"low":3461.831,"volume":693274},{"time":1773284400000,"value":3565.39,"open":3567.504,"high":3626.68,"low":3529.461,"volume":607241},{"time":1773370800000,"value":3567.504,"open":3622.453,"high":3622.453,"low":3527.348,"volume":434068},{"time":1773630000000,"value":3554.823,"open":3567.504,"high":3613.999,"low":3542.142,"volume":579288},{"time":1773716400000,"value":3370.953,"open":3613.999,"high":3618.226,"low":3326.57,"volume":1002192},{"time":1773802800000,"value":3132.133,"open":3373.066,"high":3387.86,"low":3068.729,"volume":1994537},{"time":1773889200000,"value":3130.019,"open":3140.587,"high":3149.04,"low":3047.595,"volume":1016624},{"time":1773975600000,"value":3123.679,"open":3132.133,"high":3208.217,"low":3102.545,"volume":525140},{"time":1774234800000,"value":3182.856,"open":3170.175,"high":3212.444,"low":3153.267,"volume":105756},{"time":1774407600000,"value":3227.238,"open":3206.104,"high":3275.847,"low":3161.721,"volume":526978},{"time":1774494000000,"value":3227.238,"open":3225.125,"high":3280.074,"low":3085.637,"volume":290613},{"time":1774580400000,"value":3294.869,"open":3271.621,"high":3301.209,"low":3168.062,"volume":416851},{"time":1774839600000,"value":3389.974,"open":3286.415,"high":3404.768,"low":3229.352,"volume":588592},{"time":1774926000000,"value":3542.142,"open":3389.974,"high":3542.142,"low":3389.974,"volume":869458},{"time":1775012400000,"value":3580.184,"open":3546.369,"high":3630.907,"low":3345.591,"volume":865433},{"time":1775444400000,"value":3601.319,"open":3580.184,"high":3630.907,"low":3440.697,"volume":809088},{"time":1775530800000,"value":3597.092,"open":3633.021,"high":3698.537,"low":3512.554,"volume":1511976},{"time":1775617200000,"value":3525.235,"open":3635.134,"high":3671.063,"low":3508.327,"volume":280538},{"time":1775703600000,"value":3423.789,"open":3510.44,"high":3592.865,"low":3318.116,"volume":501102},{"time":1775790000000,"value":3301.209,"open":3434.356,"high":3489.306,"low":3288.528,"volume":422840},{"time":1776049200000,"value":3444.923,"open":3381.52,"high":3453.377,"low":3296.982,"volume":520898},{"time":1776135600000,"value":3389.974,"open":3444.923,"high":3525.235,"low":3377.293,"volume":504458},{"time":1776222000000,"value":3258.94,"open":3415.335,"high":3466.058,"low":3237.805,"volume":440775},{"time":1776308400000,"value":3360.385,"open":3258.94,"high":3366.726,"low":3258.94,"volume":404270},{"time":1776394800000,"value":3320.23,"open":3347.705,"high":3423.789,"low":3263.167,"volume":318788},{"time":1776654000000,"value":3326.57,"open":3320.23,"high":3379.407,"low":3263.167,"volume":116547},{"time":1776740400000,"value":3218.784,"open":3326.57,"high":3364.612,"low":3208.217,"volume":769292},{"time":1776826800000,"value":3216.671,"open":3244.146,"high":3296.982,"low":3189.196,"volume":231083},{"time":1776913200000,"value":3216.671,"open":3216.671,"high":3254.713,"low":3170.175,"volume":220925},{"time":1776999600000,"value":3225.125,"open":3254.713,"high":3313.89,"low":3174.402,"volume":324036},{"time":1777258800000,"value":3072.956,"open":3178.629,"high":3288.528,"low":3051.822,"volume":1213639},{"time":1777345200000,"value":3091.977,"open":3094.091,"high":3313.89,"low":3066.616,"volume":2539118},{"time":1777431600000,"value":3284.301,"open":3102.545,"high":3313.89,"low":3096.204,"volume":1444171},{"time":1777518000000,"value":3280.074,"open":3330.797,"high":3442.81,"low":3161.721,"volume":505418},{"time":1777863600000,"value":3284.301,"open":3280.074,"high":3292.755,"low":3153.267,"volume":591835},{"time":1777950000000,"value":3430.129,"open":3290.642,"high":3466.058,"low":3290.642,"volume":1247672},{"time":1778036400000,"value":3575.957,"open":3466.058,"high":3575.957,"low":3438.583,"volume":1543082},{"time":1778122800000,"value":3573.844,"open":3575.957,"high":3592.865,"low":3436.47,"volume":518361},{"time":1778209200000,"value":3428.016,"open":3542.142,"high":3575.957,"low":3415.335,"volume":501397},{"time":1778468400000,"value":3284.301,"open":3449.15,"high":3466.058,"low":3263.167,"volume":541375},{"time":1778554800000,"value":3265.28,"open":3328.684,"high":3468.171,"low":3218.784,"volume":1039091},{"time":1778641200000,"value":3165.948,"open":3296.982,"high":3377.293,"low":3102.545,"volume":899031},{"time":1778727600000,"value":3123.679,"open":3220.898,"high":3248.373,"low":3115.225,"volume":559833},{"time":1778814000000,"value":3083.524,"open":3110.998,"high":3218.784,"low":3018.007,"volume":1173341},{"time":1779073200000,"value":3220.898,"open":3153.267,"high":3220.898,"low":3085.637,"volume":920093},{"time":1779159600000,"value":3309.663,"open":3244.146,"high":3316.003,"low":3161.721,"volume":630987},{"time":1779246000000,"value":3273.734,"open":3318.116,"high":3377.293,"low":3203.99,"volume":532917},{"time":1779332400000,"value":3229.352,"open":3294.869,"high":3328.684,"low":3187.083,"volume":896562},{"time":1779418800000,"value":3288.528,"open":3313.89,"high":3313.89,"low":3174.402,"volume":527554},{"time":1779764400000,"value":3237.805,"open":3284.301,"high":3316.003,"low":3218.784,"volume":900506},{"time":1779850800000,"value":3284.301,"open":3271.621,"high":3368.839,"low":3225.125,"volume":920826},{"time":1779937200000,"value":3351.932,"open":3275.847,"high":3419.562,"low":3250.486,"volume":1075149},{"time":1780023600000,"value":3381.52,"open":3351.932,"high":3436.47,"low":3301.209,"volume":381281},{"time":1780282800000,"value":3461.831,"open":3385.747,"high":3482.966,"low":3351.932,"volume":517412},{"time":1780369200000,"value":3244.146,"open":3432.243,"high":3478.739,"low":3233.578,"volume":1368279},{"time":1780455600000,"value":3256.826,"open":3250.486,"high":3286.415,"low":3203.99,"volume":493150},{"time":1780542000000,"value":3347.705,"open":3296.982,"high":3356.159,"low":3250.486,"volume":824167},{"time":1780628400000,"value":3311.776,"open":3364.612,"high":3373.066,"low":3206.104,"volume":423483},{"time":1780887600000,"value":3311.776,"open":3364.612,"high":3364.612,"low":3267.394,"volume":246827},{"time":1780974000000,"value":3265.28,"open":3356.159,"high":3356.159,"low":3225.125,"volume":611720},{"time":1781060400000,"value":3275.847,"open":3267.394,"high":3339.251,"low":3267.394,"volume":355997},{"time":1781146800000,"value":3299.095,"open":3280.074,"high":3423.789,"low":3212.444,"volume":955872},{"time":1781233200000,"value":3377.293,"open":3258.94,"high":3381.52,"low":3258.94,"volume":661527},{"time":1781578800000,"value":3316.003,"open":3381.52,"high":3383.633,"low":3282.188,"volume":162048},{"time":1781665200000,"value":3290.642,"open":3288.528,"high":3339.251,"low":3280.074,"volume":205464},{"time":1781751600000,"value":3261.053,"open":3330.797,"high":3330.797,"low":3246.259,"volume":207195},{"time":1781838000000,"value":3265.28,"open":3263.167,"high":3290.642,"low":3212.444,"volume":104353},{"time":1782097200000,"value":3261.053,"open":3286.415,"high":3286.415,"low":3187.083,"volume":139863},{"time":1782183600000,"value":3203.99,"open":3258.94,"high":3258.94,"low":3149.04,"volume":239362},{"time":1782270000000,"value":3083.524,"open":3203.99,"high":3203.99,"low":3034.914,"volume":738264},{"time":1782356400000,"value":3108.885,"open":3091.977,"high":3142.7,"low":3037.028,"volume":204072},{"time":1782442800000,"value":3165.948,"open":3168.062,"high":3168.062,"low":3094.091,"volume":198694},{"time":1782702000000,"value":3187.083,"open":3170.175,"high":3212.444,"low":3163.835,"volume":344600},{"time":1782788400000,"value":3142.7,"open":3212.444,"high":3212.444,"low":3119.452,"volume":280046},{"time":1782874800000,"value":3113.112,"open":3170.175,"high":3170.175,"low":3085.637,"volume":141807},{"time":1782961200000,"value":3068.729,"open":3070.843,"high":3176.515,"low":3060.276,"volume":521373},{"time":1783047600000,"value":3077.183,"open":3104.658,"high":3108.885,"low":3068.729,"volume":78313},{"time":1783306800000,"value":3142.7,"open":3085.637,"high":3161.721,"low":3085.637,"volume":299471},{"time":1783393200000,"value":3144.814,"open":3144.814,"high":3180.742,"low":3127.906,"volume":127428},{"time":1783479600000,"value":3113.112,"open":3144.814,"high":3178.629,"low":3106.771,"volume":304502},{"time":1783652400000,"value":3123.679,"open":3119.452,"high":3161.721,"low":3085.637,"volume":48440},{"time":1783911600000,"value":3091.977,"open":3123.679,"high":3195.536,"low":3058.162,"volume":138683},{"time":1783998000000,"value":3100.431,"open":3089.864,"high":3144.814,"low":3083.524,"volume":186333},{"time":1784084400000,"value":3098.318,"open":3102.545,"high":3142.7,"low":3087.75,"volume":98191},{"time":1784170800000,"value":3032.801,"open":3110.998,"high":3123.679,"low":3001.099,"volume":254082},{"time":1784257200000,"value":3079.297,"open":3039.141,"high":3108.885,"low":2990.532,"volume":212868},{"time":1784516400000,"value":3083.524,"open":3102.545,"high":3106.771,"low":3062.389,"volume":108182},{"time":1784602800000,"value":3072.956,"open":3060.276,"high":3127.906,"low":3060.276,"volume":176316},{"time":1784689200000,"value":3085.637,"open":3075.07,"high":3127.906,"low":3075.07,"volume":277087},{"time":1784775600000,"value":3064.502,"open":3102.545,"high":3102.545,"low":3045.481,"volume":209404},{"time":1784862000000,"value":3083.524,"open":3064.502,"high":3102.545,"low":3043.368,"volume":195762},{"time":1785121200000,"value":3098.318,"open":3087.75,"high":3108.885,"low":3056.049,"volume":128776},{"time":1785207600000,"value":3058.162,"open":3119.452,"high":3119.452,"low":3045.481,"volume":164938},{"time":1785294000000,"value":3039.141,"open":3077.183,"high":3081.41,"low":3026.46,"volume":103574},{"time":1785380400000,"value":2979.964,"open":3045.481,"high":3077.183,"low":2971.511,"volume":419089},{"time":1785466800000,"value":2963.057,"open":2979.964,"high":3032.801,"low":2952.49,"volume":246711},{"time":1785726000000,"value":2998.986,"open":2963.057,"high":3060.276,"low":2950.376,"volume":365411},{"time":1785812400000,"value":3032.801,"open":3001.099,"high":3134.246,"low":2992.645,"volume":609113},{"time":1785898800000,"value":3077.183,"open":3041.255,"high":3106.771,"low":3041.255,"volume":287044},{"time":1785985200000,"value":3094.091,"open":3125.793,"high":3132.133,"low":3062.389,"volume":536838},{"time":1786071600000,"value":3089.864,"open":3083.524,"high":3127.906,"low":3072.956,"volume":301661},{"time":1786330800000,"value":3049.708,"open":3089.864,"high":3127.906,"low":3026.46,"volume":161777},{"time":1786417200000,"value":2963.057,"open":3053.935,"high":3115.225,"low":2882.746,"volume":815418},{"time":1786503600000,"value":2963.057,"open":2998.986,"high":3015.893,"low":2908.107,"volume":343359},{"time":1786590000000,"value":2933.469,"open":2998.986,"high":3024.347,"low":2912.334,"volume":610296},{"time":1786676400000,"value":2886.973,"open":2950.376,"high":2973.624,"low":2876.405,"volume":382984},{"time":1787022000000,"value":2728.464,"open":2882.746,"high":2916.561,"low":2722.124,"volume":347272},{"time":1787108400000,"value":2753.825,"open":2766.506,"high":2774.96,"low":2662.947,"volume":312985},{"time":1787194800000,"value":2789.754,"open":2760.166,"high":2798.208,"low":2705.216,"volume":168804},{"time":1787281200000,"value":2745.372,"open":2789.754,"high":2840.477,"low":2730.577,"volume":210946},{"time":1787540400000,"value":2815.115,"open":2755.939,"high":2827.796,"low":2717.897,"volume":184961},{"time":1787626800000,"value":2958.83,"open":2829.91,"high":2982.078,"low":2768.619,"volume":367781},{"time":1787713200000,"value":3102.545,"open":2979.964,"high":3134.246,"low":2971.511,"volume":820973},{"time":1787799600000,"value":3165.948,"open":3102.545,"high":3170.175,"low":3034.914,"volume":625922},{"time":1787886000000,"value":3170.175,"open":3165.948,"high":3250.486,"low":3140.587,"volume":463348},{"time":1788145200000,"value":3149.04,"open":3212.444,"high":3214.557,"low":3100.431,"volume":576516},{"time":1788231600000,"value":2998.986,"open":3149.04,"high":3163.835,"low":2973.624,"volume":1311972},{"time":1788318000000,"value":3117.339,"open":3034.914,"high":3123.679,"low":2971.511,"volume":563854},{"time":1788404400000,"value":3102.5,"open":3250,"high":3250,"low":3085,"volume":517269},{"time":1788490800000,"value":3067.5,"open":3145,"high":3200,"low":3037.5,"volume":328772},{"time":1788750000000,"value":3112.5,"open":3100,"high":3120,"low":3060,"volume":99909},{"time":1788836400000,"value":3115,"open":3115,"high":3140,"low":3062.5,"volume":184356},{"time":1788922800000,"value":3115,"open":3135,"high":3135,"low":3020,"volume":141358},{"time":1789009200000,"value":3140,"open":3087.5,"high":3172.5,"low":3072.5,"volume":578197},{"time":1789095600000,"value":3215,"open":3195,"high":3230,"low":3150,"volume":424036},{"time":1789354800000,"value":3180,"open":3210,"high":3275,"low":3180,"volume":301452},{"time":1789441200000,"value":3162.5,"open":3225,"high":3225,"low":3150,"volume":147572},{"time":1789527600000,"value":3065,"open":3147.5,"high":3180,"low":3057.5,"volume":127517},{"time":1789614000000,"value":3112.5,"open":3145,"high":3177.5,"low":3057.5,"volume":211720},{"time":1789700400000,"value":3162.5,"open":3130,"high":3212.5,"low":3100,"volume":262119},{"time":1789959600000,"value":3140,"open":3150,"high":3225,"low":3107.5,"volume":185956},{"time":1790046000000,"value":3115,"open":3107.5,"high":3160,"low":3097.5,"volume":210613},{"time":1790132400000,"value":3090,"open":3142.5,"high":3142.5,"low":3080,"volume":146032},{"time":1790218800000,"value":3052.5,"open":3090,"high":3125,"low":3000,"volume":146612},{"time":1790305200000,"value":3032.5,"open":3050,"high":3095,"low":3007.5,"volume":146511},{"time":1790564400000,"value":2910,"open":3030,"high":3155,"low":2900,"volume":1055078},{"time":1790650800000,"value":2982.5,"open":2922.5,"high":3137.5,"low":2902.5,"volume":1318892},{"time":1790737200000,"value":3100,"open":3000,"high":3137.5,"low":2980,"volume":506693},{"time":1790823600000,"value":3007.5,"open":3110,"high":3190,"low":2990,"volume":108063},{"time":1790910000000,"value":2967.5,"open":2957.5,"high":3100,"low":2952.5,"volume":170487}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":3100,"low":2952.5,"open":2957.5,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/TRAN-daily.json","registryStatus":"latest"}