{"ticker":"TXAR","name":"Ternium Argentina","sector":"Industria","description":"Productor de acero para construcción, industria y bienes de consumo, con productos laminados y revestidos.","domain":null,"logo":"/assets/logos/TXAR.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":674.5,"previousClose":662.5,"change":1.8113207547169718,"changeAmount":12,"volume":564660,"volumeUnit":"shares","history":[{"time":1727751600000,"value":712.132,"open":704.538,"high":724.788,"low":696.1,"volume":482653,"native":{"c":"712.132","o":"704.538","h":"724.788","l":"696.1","v":"482653"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/TXAR-daily.json","sha256":"c6aceab1937cf485e6fe84900ef741d3710b6303e031b67215b69457ece60bd5","position":0}},{"time":1727838000000,"value":723.101,"open":723.944,"high":725.632,"low":708.757,"volume":649330,"native":{"c":"723.101","o":"723.944","h":"725.632","l":"708.757","v":"649330"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/TXAR-daily.json","sha256":"832467487ebe7c61de2a5ec47a864a15763951ff4d0110007a49fd02eba99f12","position":0}},{"time":1727924400000,"value":718.038,"open":723.101,"high":725.632,"low":707.069,"volume":646430},{"time":1728010800000,"value":713.819,"open":717.194,"high":725.632,"low":708.757,"volume":372405},{"time":1728270000000,"value":705.382,"open":722.257,"high":722.257,"low":703.694,"volume":639724},{"time":1728356400000,"value":694.413,"open":712.132,"high":712.132,"low":691.882,"volume":612849},{"time":1728442800000,"value":693.569,"open":698.632,"high":703.694,"low":688.506,"volume":1271758},{"time":1728529200000,"value":690.194,"open":693.569,"high":700.319,"low":685.975,"volume":628913},{"time":1728874800000,"value":676.694,"open":688.506,"high":691.882,"low":675.006,"volume":683949},{"time":1728961200000,"value":675.006,"open":681.756,"high":683.444,"low":666.569,"volume":1018950},{"time":1729047600000,"value":675.85,"open":679.225,"high":681.756,"low":669.944,"volume":1575346},{"time":1729134000000,"value":674.163,"open":675.85,"high":683.444,"low":664.881,"volume":1066741},{"time":1729220400000,"value":672.475,"open":681.756,"high":681.756,"low":658.975,"volume":833081},{"time":1729479600000,"value":660.662,"open":672.475,"high":677.538,"low":658.131,"volume":799738},{"time":1729566000000,"value":646.319,"open":662.35,"high":664.881,"low":637.037,"volume":1445383},{"time":1729652400000,"value":642.1,"open":649.694,"high":652.225,"low":626.912,"volume":1342843},{"time":1729738800000,"value":668.256,"open":647.162,"high":673.319,"low":641.256,"volume":1250209},{"time":1729825200000,"value":666.569,"open":675.006,"high":679.225,"low":660.662,"volume":1421803},{"time":1730084400000,"value":654.756,"open":674.163,"high":684.288,"low":650.537,"volume":1834074},{"time":1730170800000,"value":663.194,"open":664.881,"high":670.788,"low":654.756,"volume":1011379},{"time":1730257200000,"value":665.725,"open":651.381,"high":670.788,"low":651.381,"volume":964095},{"time":1730343600000,"value":670.788,"open":667.413,"high":679.225,"low":661.506,"volume":796200},{"time":1730430000000,"value":689.35,"open":673.319,"high":691.038,"low":673.319,"volume":1247994},{"time":1730689200000,"value":689.35,"open":685.975,"high":700.319,"low":680.913,"volume":1128961},{"time":1730775600000,"value":684.288,"open":685.131,"high":694.413,"low":678.381,"volume":1211887},{"time":1730862000000,"value":669.1,"open":690.194,"high":690.194,"low":665.725,"volume":1875892},{"time":1730948400000,"value":658.975,"open":674.163,"high":681.756,"low":657.287,"volume":1866115},{"time":1731034800000,"value":644.631,"open":658.131,"high":666.569,"low":633.662,"volume":1158650},{"time":1731294000000,"value":665.725,"open":642.944,"high":669.944,"low":640.412,"volume":1478828},{"time":1731466800000,"value":666.569,"open":668.256,"high":672.475,"low":657.287,"volume":1302789},{"time":1731553200000,"value":685.131,"open":666.569,"high":686.819,"low":658.131,"volume":1415476},{"time":1731639600000,"value":708.757,"open":687.663,"high":712.975,"low":679.225,"volume":2244600},{"time":1731985200000,"value":702.007,"open":717.194,"high":725.632,"low":700.319,"volume":2677029},{"time":1732071600000,"value":696.944,"open":702.007,"high":702.85,"low":682.6,"volume":1884896},{"time":1732158000000,"value":734.069,"open":696.944,"high":739.132,"low":689.35,"volume":3733366},{"time":1732244400000,"value":793.132,"open":734.069,"high":799.039,"low":729.851,"volume":9267133},{"time":1732503600000,"value":815.07,"open":801.57,"high":843.758,"low":793.132,"volume":6501851},{"time":1732590000000,"value":814.226,"open":826.039,"high":834.477,"low":797.351,"volume":3420851},{"time":1732676400000,"value":800.726,"open":815.914,"high":826.039,"low":780.476,"volume":3629532},{"time":1732762800000,"value":797.351,"open":800.726,"high":805.789,"low":784.695,"volume":657803},{"time":1732849200000,"value":811.695,"open":800.726,"high":819.289,"low":788.07,"volume":1419052},{"time":1733108400000,"value":839.539,"open":806.633,"high":864.852,"low":803.258,"volume":3168365},{"time":1733194800000,"value":839.539,"open":843.758,"high":860.633,"low":820.133,"volume":1532212},{"time":1733281200000,"value":811.695,"open":843.758,"high":856.414,"low":801.57,"volume":1680373},{"time":1733367600000,"value":794.82,"open":810.008,"high":831.102,"low":787.226,"volume":1183636},{"time":1733454000000,"value":780.476,"open":794.82,"high":806.633,"low":763.601,"volume":1488557},{"time":1733713200000,"value":775.414,"open":786.382,"high":801.57,"low":762.757,"volume":763793},{"time":1733799600000,"value":755.163,"open":775.414,"high":775.414,"low":750.101,"volume":1065754},{"time":1733886000000,"value":772.882,"open":751.788,"high":776.257,"low":745.038,"volume":706435},{"time":1733972400000,"value":749.257,"open":773.726,"high":777.945,"low":745.038,"volume":1145155},{"time":1734058800000,"value":778.789,"open":752.632,"high":781.32,"low":749.257,"volume":1865362},{"time":1734318000000,"value":804.945,"open":779.632,"high":805.789,"low":779.632,"volume":3500293},{"time":1734404400000,"value":815.914,"open":810.008,"high":826.039,"low":780.476,"volume":6030429},{"time":1734490800000,"value":806.633,"open":843.758,"high":843.758,"low":805.789,"volume":3641622},{"time":1734577200000,"value":788.07,"open":806.633,"high":809.164,"low":777.945,"volume":1091092},{"time":1734663600000,"value":769.507,"open":793.132,"high":801.57,"low":767.82,"volume":1047658},{"time":1734922800000,"value":773.726,"open":774.57,"high":779.632,"low":763.601,"volume":767325},{"time":1735009200000,"value":777.101,"open":775.414,"high":780.476,"low":769.507,"volume":136839},{"time":1735182000000,"value":753.476,"open":769.507,"high":786.382,"low":746.726,"volume":3477899},{"time":1735268400000,"value":756.007,"open":756.851,"high":763.601,"low":743.351,"volume":973938},{"time":1735527600000,"value":755.163,"open":759.382,"high":764.445,"low":729.851,"volume":1197374},{"time":1735786800000,"value":757.695,"open":767.82,"high":768.663,"low":746.726,"volume":2147198},{"time":1735873200000,"value":744.195,"open":759.382,"high":763.601,"low":741.663,"volume":2300783},{"time":1736132400000,"value":730.694,"open":744.195,"high":750.945,"low":724.788,"volume":1665288},{"time":1736218800000,"value":732.382,"open":734.069,"high":737.444,"low":718.882,"volume":1353653},{"time":1736305200000,"value":729.007,"open":726.476,"high":758.538,"low":691.882,"volume":1673441},{"time":1736391600000,"value":740.819,"open":726.476,"high":749.257,"low":726.476,"volume":2526645},{"time":1736478000000,"value":760.226,"open":735.757,"high":761.913,"low":735.757,"volume":2215789},{"time":1736737200000,"value":736.601,"open":766.976,"high":767.82,"low":734.913,"volume":1414042},{"time":1736823600000,"value":713.819,"open":750.945,"high":750.945,"low":709.6,"volume":2534618},{"time":1736910000000,"value":691.038,"open":710.444,"high":720.569,"low":689.35,"volume":1131789},{"time":1736996400000,"value":675.006,"open":697.788,"high":697.788,"low":669.944,"volume":1571697},{"time":1737082800000,"value":671.631,"open":675.006,"high":686.819,"low":646.319,"volume":1967257},{"time":1737342000000,"value":669.1,"open":672.475,"high":686.819,"low":662.35,"volume":983741},{"time":1737428400000,"value":659.819,"open":672.475,"high":678.381,"low":653.069,"volume":1633310},{"time":1737514800000,"value":681.756,"open":659.819,"high":684.288,"low":659.819,"volume":2357725},{"time":1737601200000,"value":697.788,"open":681.756,"high":699.475,"low":673.319,"volume":2161030},{"time":1737687600000,"value":688.506,"open":700.319,"high":705.382,"low":673.319,"volume":2617869},{"time":1737946800000,"value":673.319,"open":680.913,"high":687.663,"low":667.413,"volume":875254},{"time":1738033200000,"value":655.6,"open":679.225,"high":679.225,"low":645.475,"volume":2346639},{"time":1738119600000,"value":681.756,"open":657.287,"high":687.663,"low":656.444,"volume":1416918},{"time":1738206000000,"value":707.069,"open":679.225,"high":712.132,"low":679.225,"volume":2488490},{"time":1738292400000,"value":720.569,"open":706.225,"high":724.788,"low":704.538,"volume":2812321},{"time":1738551600000,"value":709.6,"open":715.507,"high":728.163,"low":680.069,"volume":1377473},{"time":1738638000000,"value":717.194,"open":705.382,"high":723.101,"low":699.475,"volume":766660},{"time":1738724400000,"value":697.788,"open":708.757,"high":719.726,"low":697.788,"volume":958422},{"time":1738810800000,"value":686.819,"open":697.788,"high":702.85,"low":672.475,"volume":2612303},{"time":1738897200000,"value":678.381,"open":687.663,"high":700.319,"low":670.788,"volume":1074044},{"time":1739156400000,"value":684.288,"open":662.35,"high":691.038,"low":643.787,"volume":1848239},{"time":1739242800000,"value":659.819,"open":684.288,"high":687.663,"low":651.381,"volume":1384294},{"time":1739329200000,"value":650.537,"open":657.287,"high":664.038,"low":642.1,"volume":1951541},{"time":1739415600000,"value":659.819,"open":651.381,"high":662.35,"low":647.162,"volume":836176},{"time":1739502000000,"value":691.038,"open":663.194,"high":694.413,"low":639.569,"volume":5226143},{"time":1739761200000,"value":683.444,"open":679.225,"high":700.319,"low":658.975,"volume":2883594},{"time":1739847600000,"value":691.038,"open":684.288,"high":694.413,"low":672.475,"volume":2229796},{"time":1739934000000,"value":688.506,"open":686.819,"high":694.413,"low":675.85,"volume":1325519},{"time":1740020400000,"value":678.381,"open":691.038,"high":692.725,"low":676.694,"volume":1187117},{"time":1740366000000,"value":651.381,"open":670.788,"high":680.913,"low":648.85,"volume":2481224},{"time":1740452400000,"value":635.35,"open":648.85,"high":654.756,"low":631.975,"volume":1481059},{"time":1740538800000,"value":621.85,"open":641.256,"high":642.1,"low":618.475,"volume":1846787},{"time":1740625200000,"value":610.881,"open":622.693,"high":629.443,"low":603.287,"volume":4500756},{"time":1740711600000,"value":607.506,"open":610.037,"high":618.475,"low":597.381,"volume":1370987},{"time":1741143600000,"value":628.6,"open":611.725,"high":631.131,"low":599.912,"volume":1980565},{"time":1741230000000,"value":641.256,"open":637.881,"high":651.381,"low":615.943,"volume":1955437},{"time":1741316400000,"value":641.256,"open":632.818,"high":648.006,"low":619.318,"volume":936069},{"time":1741575600000,"value":609.193,"open":625.225,"high":636.193,"low":607.506,"volume":576457},{"time":1741662000000,"value":609.193,"open":610.037,"high":626.068,"low":601.599,"volume":697190},{"time":1741748400000,"value":622.693,"open":620.162,"high":630.287,"low":603.287,"volume":1477677},{"time":1741834800000,"value":612.568,"open":624.381,"high":624.381,"low":599.068,"volume":1051086},{"time":1741921200000,"value":631.975,"open":622.693,"high":638.725,"low":615.1,"volume":3737281},{"time":1742180400000,"value":667.413,"open":623.537,"high":673.319,"low":623.537,"volume":2268025},{"time":1742266800000,"value":669.1,"open":675.85,"high":696.1,"low":658.975,"volume":3178976},{"time":1742353200000,"value":684.288,"open":670.788,"high":687.663,"low":647.162,"volume":2666431},{"time":1742439600000,"value":669.944,"open":680.069,"high":680.069,"low":658.131,"volume":672860},{"time":1742526000000,"value":691.882,"open":668.256,"high":699.475,"low":659.819,"volume":1856455},{"time":1742871600000,"value":681.756,"open":699.475,"high":699.475,"low":677.538,"volume":1715451},{"time":1742958000000,"value":660.662,"open":681.756,"high":686.819,"low":653.912,"volume":2460806},{"time":1743044400000,"value":667.413,"open":666.569,"high":672.475,"low":651.381,"volume":1024424},{"time":1743130800000,"value":675.006,"open":670.788,"high":677.538,"low":650.537,"volume":1027543},{"time":1743390000000,"value":691.882,"open":675.006,"high":696.1,"low":650.537,"volume":2478212},{"time":1743476400000,"value":665.725,"open":693.569,"high":696.1,"low":664.038,"volume":762876},{"time":1743649200000,"value":634.506,"open":641.256,"high":660.662,"low":631.975,"volume":1022293},{"time":1743735600000,"value":624.381,"open":627.756,"high":641.256,"low":583.88,"volume":2678604},{"time":1743994800000,"value":599.068,"open":613.412,"high":634.506,"low":594.849,"volume":2021531},{"time":1744081200000,"value":573.755,"open":611.725,"high":623.537,"low":565.318,"volume":1793624},{"time":1744167600000,"value":604.974,"open":573.755,"high":636.193,"low":527.349,"volume":4767460},{"time":1744254000000,"value":627.756,"open":604.131,"high":634.506,"low":580.505,"volume":2464239},{"time":1744340400000,"value":647.162,"open":632.818,"high":665.725,"low":615.943,"volume":3609837},{"time":1744599600000,"value":654.756,"open":670.788,"high":680.069,"low":642.944,"volume":1106635},{"time":1744686000000,"value":611.725,"open":658.131,"high":658.131,"low":604.131,"volume":1340608},{"time":1744772400000,"value":580.505,"open":615.943,"high":619.318,"low":566.162,"volume":1166718},{"time":1745204400000,"value":501.192,"open":572.912,"high":572.912,"low":493.598,"volume":3827764},{"time":1745290800000,"value":508.786,"open":502.036,"high":520.599,"low":495.286,"volume":2842922},{"time":1745377200000,"value":531.568,"open":516.38,"high":545.911,"low":511.317,"volume":4957526},{"time":1745463600000,"value":530.724,"open":535.786,"high":548.443,"low":523.13,"volume":1544246},{"time":1745550000000,"value":543.38,"open":532.411,"high":548.443,"low":521.442,"volume":1709255},{"time":1745809200000,"value":550.13,"open":547.599,"high":554.349,"low":523.974,"volume":1040440},{"time":1745895600000,"value":529.036,"open":554.349,"high":567.849,"low":517.224,"volume":2599589},{"time":1745982000000,"value":508.786,"open":527.349,"high":527.349,"low":497.817,"volume":1566558},{"time":1746414000000,"value":520.599,"open":506.255,"high":523.974,"low":498.661,"volume":1048515},{"time":1746500400000,"value":534.943,"open":523.13,"high":550.13,"low":514.692,"volume":1337183},{"time":1746586800000,"value":526.505,"open":535.786,"high":547.599,"low":514.692,"volume":1708480},{"time":1746673200000,"value":505.411,"open":529.88,"high":540.005,"low":499.505,"volume":2287962},{"time":1746759600000,"value":498.661,"open":505.411,"high":513.005,"low":491.067,"volume":1368274},{"time":1747018800000,"value":480.942,"open":509.63,"high":510.474,"low":476.723,"volume":3711085},{"time":1747105200000,"value":518.911,"open":493.598,"high":521.442,"low":479.255,"volume":3935557},{"time":1747191600000,"value":520.599,"open":519.755,"high":540.849,"low":512.161,"volume":3528050},{"time":1747278000000,"value":522.286,"open":520.599,"high":529.88,"low":510.474,"volume":1433084},{"time":1747364400000,"value":550.974,"open":522.286,"high":565.318,"low":517.224,"volume":1950738},{"time":1747623600000,"value":542.536,"open":556.88,"high":560.255,"low":540.005,"volume":1024054},{"time":1747710000000,"value":561.943,"open":546.755,"high":565.318,"low":534.099,"volume":2129860},{"time":1747796400000,"value":572.912,"open":561.943,"high":588.943,"low":561.943,"volume":3834794},{"time":1747882800000,"value":570.38,"open":582.193,"high":588.099,"low":552.661,"volume":2460647},{"time":1747969200000,"value":572.912,"open":573.755,"high":577.974,"low":563.63,"volume":1507918},{"time":1748228400000,"value":588.099,"open":575.443,"high":588.943,"low":572.912,"volume":2157442},{"time":1748314800000,"value":589.787,"open":589.787,"high":596.537,"low":577.974,"volume":1972007},{"time":1748401200000,"value":601.599,"open":587.256,"high":610.037,"low":577.974,"volume":2831149},{"time":1748487600000,"value":602.443,"open":601.599,"high":614.256,"low":593.162,"volume":2480206},{"time":1748574000000,"value":591.474,"open":604.974,"high":605.818,"low":584.724,"volume":2243860},{"time":1748833200000,"value":557.724,"open":588.099,"high":588.943,"low":553.505,"volume":2735401},{"time":1748919600000,"value":546.755,"open":544.224,"high":567.005,"low":540.005,"volume":1412473},{"time":1749006000000,"value":536.63,"open":546.755,"high":551.818,"low":529.036,"volume":1817527},{"time":1749092400000,"value":539.161,"open":527.349,"high":550.974,"low":527.349,"volume":860354},{"time":1749178800000,"value":544.224,"open":540.849,"high":549.286,"low":529.036,"volume":1247002},{"time":1749438000000,"value":525.661,"open":543.38,"high":555.193,"low":520.599,"volume":1120812},{"time":1749524400000,"value":535.786,"open":525.661,"high":543.38,"low":524.817,"volume":1268377},{"time":1749697200000,"value":543.38,"open":545.911,"high":547.599,"low":534.099,"volume":373504},{"time":1749783600000,"value":523.974,"open":543.38,"high":550.13,"low":520.599,"volume":1020560},{"time":1750129200000,"value":502.036,"open":523.13,"high":533.255,"low":486.005,"volume":3663372},{"time":1750215600000,"value":495.286,"open":507.942,"high":507.942,"low":493.598,"volume":1832357},{"time":1750302000000,"value":498.661,"open":496.13,"high":502.88,"low":491.067,"volume":483877},{"time":1750647600000,"value":476.723,"open":497.817,"high":498.661,"low":466.598,"volume":2065151},{"time":1750734000000,"value":512.161,"open":477.567,"high":522.286,"low":477.567,"volume":2347802},{"time":1750820400000,"value":518.911,"open":514.692,"high":523.974,"low":498.661,"volume":1089804},{"time":1750906800000,"value":528.192,"open":528.192,"high":540.005,"low":524.817,"volume":1532906},{"time":1750993200000,"value":531.568,"open":537.474,"high":548.443,"low":524.817,"volume":2224846},{"time":1751252400000,"value":519.755,"open":545.068,"high":545.068,"low":513.849,"volume":1784885},{"time":1751338800000,"value":516.38,"open":519.755,"high":525.661,"low":507.099,"volume":1656380},{"time":1751425200000,"value":538.318,"open":520.599,"high":561.943,"low":517.224,"volume":3322771},{"time":1751511600000,"value":545.068,"open":538.318,"high":556.036,"low":537.474,"volume":1421453},{"time":1751598000000,"value":545.911,"open":545.068,"high":550.974,"low":540.005,"volume":309540},{"time":1751857200000,"value":538.318,"open":544.224,"high":553.505,"low":534.943,"volume":1993533},{"time":1751943600000,"value":527.349,"open":533.255,"high":543.38,"low":525.661,"volume":1666046},{"time":1752202800000,"value":524.817,"open":523.13,"high":536.63,"low":518.067,"volume":1217067},{"time":1752462000000,"value":555.193,"open":525.661,"high":564.474,"low":521.442,"volume":4379838},{"time":1752548400000,"value":552.661,"open":555.193,"high":572.068,"low":535.786,"volume":2720432},{"time":1752634800000,"value":548.443,"open":553.505,"high":560.255,"low":538.318,"volume":1356175},{"time":1752721200000,"value":542.536,"open":553.505,"high":553.505,"low":538.318,"volume":1178427},{"time":1752807600000,"value":554.349,"open":544.224,"high":561.099,"low":539.161,"volume":1075697},{"time":1753066800000,"value":532.411,"open":551.818,"high":561.099,"low":529.036,"volume":1149978},{"time":1753153200000,"value":520.599,"open":532.411,"high":537.474,"low":513.849,"volume":712773},{"time":1753239600000,"value":523.974,"open":523.13,"high":533.255,"low":517.224,"volume":1202555},{"time":1753326000000,"value":532.411,"open":526.505,"high":541.693,"low":515.536,"volume":973860},{"time":1753412400000,"value":556.88,"open":537.474,"high":564.474,"low":535.786,"volume":3000385},{"time":1753671600000,"value":555.193,"open":549.286,"high":569.537,"low":549.286,"volume":1949562},{"time":1753758000000,"value":561.099,"open":561.099,"high":565.318,"low":550.974,"volume":2150533},{"time":1753844400000,"value":585.568,"open":565.318,"high":588.943,"low":557.724,"volume":2616812},{"time":1753930800000,"value":587.256,"open":588.099,"high":600.756,"low":577.13,"volume":2429918},{"time":1754017200000,"value":569.537,"open":588.099,"high":589.787,"low":567.849,"volume":1548616},{"time":1754276400000,"value":551.818,"open":573.755,"high":581.349,"low":546.755,"volume":2583745},{"time":1754362800000,"value":545.911,"open":552.661,"high":556.036,"low":534.099,"volume":3699437},{"time":1754449200000,"value":535.786,"open":547.599,"high":555.193,"low":529.036,"volume":3876162},{"time":1754535600000,"value":519.755,"open":536.63,"high":539.161,"low":515.536,"volume":3451593},{"time":1754622000000,"value":534.099,"open":526.505,"high":539.161,"low":508.786,"volume":3239217},{"time":1754881200000,"value":540.005,"open":521.442,"high":546.755,"low":521.442,"volume":2987195},{"time":1754967600000,"value":533.255,"open":542.536,"high":542.536,"low":525.661,"volume":1920039},{"time":1755054000000,"value":526.505,"open":529.036,"high":543.38,"low":523.974,"volume":671902},{"time":1755140400000,"value":513.849,"open":527.349,"high":529.88,"low":505.411,"volume":3419479},{"time":1755486000000,"value":510.474,"open":524.817,"high":524.817,"low":504.567,"volume":1546950},{"time":1755572400000,"value":503.723,"open":510.474,"high":513.849,"low":497.817,"volume":1227075},{"time":1755658800000,"value":491.067,"open":511.317,"high":511.317,"low":486.848,"volume":1566119},{"time":1755745200000,"value":503.723,"open":491.067,"high":512.161,"low":487.692,"volume":1552478},{"time":1755831600000,"value":506.255,"open":514.692,"high":514.692,"low":499.505,"volume":1216679},{"time":1756090800000,"value":509.63,"open":507.942,"high":516.38,"low":493.598,"volume":4155055},{"time":1756177200000,"value":496.973,"open":505.411,"high":512.161,"low":491.911,"volume":2216749},{"time":1756263600000,"value":493.598,"open":493.598,"high":501.192,"low":480.942,"volume":2723511},{"time":1756350000000,"value":484.317,"open":493.598,"high":502.036,"low":468.286,"volume":1319426},{"time":1756436400000,"value":480.942,"open":489.38,"high":504.567,"low":472.504,"volume":2977952},{"time":1756695600000,"value":487.692,"open":480.942,"high":491.067,"low":480.098,"volume":1513105},{"time":1756782000000,"value":466.598,"open":487.692,"high":491.067,"low":462.379,"volume":5836937},{"time":1756868400000,"value":455.629,"open":464.911,"high":466.598,"low":448.035,"volume":7897010},{"time":1756954800000,"value":447.192,"open":459.848,"high":460.692,"low":439.598,"volume":4724830},{"time":1757041200000,"value":430.317,"open":448.879,"high":451.41,"low":424.41,"volume":5851446},{"time":1757300400000,"value":430.317,"open":421.035,"high":438.754,"low":379.691,"volume":4514406},{"time":1757386800000,"value":438.754,"open":437.91,"high":447.192,"low":415.129,"volume":3301413},{"time":1757473200000,"value":465.333,"open":440.442,"high":471.661,"low":433.27,"volume":4143474},{"time":1757559600000,"value":464.489,"open":464.067,"high":475.879,"low":448.035,"volume":2658380},{"time":1757646000000,"value":455.629,"open":464.911,"high":472.504,"low":448.879,"volume":4656890},{"time":1757905200000,"value":468.708,"open":455.629,"high":475.879,"low":449.301,"volume":1583308},{"time":1757991600000,"value":482.208,"open":470.817,"high":489.801,"low":463.645,"volume":1461653},{"time":1758078000000,"value":481.364,"open":480.942,"high":494.442,"low":463.645,"volume":1774810},{"time":1758164400000,"value":458.582,"open":475.036,"high":481.786,"low":438.754,"volume":3358767},{"time":1758250800000,"value":464.911,"open":472.504,"high":476.723,"low":440.442,"volume":3521967},{"time":1758510000000,"value":459.004,"open":468.286,"high":484.739,"low":443.817,"volume":2645195},{"time":1758596400000,"value":471.239,"open":474.614,"high":476.723,"low":443.817,"volume":3005905},{"time":1758682800000,"value":487.692,"open":471.661,"high":492.755,"low":466.598,"volume":2850165},{"time":1758769200000,"value":467.864,"open":489.801,"high":496.13,"low":464.067,"volume":936428},{"time":1758855600000,"value":478.411,"open":480.52,"high":482.63,"low":464.067,"volume":1036111},{"time":1759114800000,"value":491.911,"open":478.411,"high":496.13,"low":468.286,"volume":1720449},{"time":1759201200000,"value":486.426,"open":496.973,"high":496.973,"low":480.942,"volume":572225},{"time":1759287600000,"value":521.442,"open":497.817,"high":523.974,"low":479.255,"volume":2234104},{"time":1759374000000,"value":535.364,"open":523.13,"high":541.693,"low":509.63,"volume":2681889},{"time":1759460400000,"value":554.771,"open":529.036,"high":556.88,"low":529.036,"volume":1227771},{"time":1759719600000,"value":538.318,"open":550.13,"high":555.193,"low":521.442,"volume":1162422},{"time":1759806000000,"value":511.739,"open":535.786,"high":544.224,"low":510.474,"volume":1248460},{"time":1759892400000,"value":524.817,"open":511.317,"high":537.474,"low":511.317,"volume":1246325},{"time":1759978800000,"value":528.192,"open":525.661,"high":540.005,"low":518.911,"volume":2027820},{"time":1760324400000,"value":513.005,"open":523.13,"high":531.568,"low":510.474,"volume":1285097},{"time":1760410800000,"value":500.77,"open":506.255,"high":534.099,"low":490.223,"volume":3039206},{"time":1760497200000,"value":492.333,"open":504.567,"high":516.38,"low":491.067,"volume":1366597},{"time":1760583600000,"value":515.114,"open":491.911,"high":520.177,"low":491.911,"volume":1291822},{"time":1760670000000,"value":540.005,"open":513.849,"high":548.443,"low":504.567,"volume":2479953},{"time":1760929200000,"value":550.552,"open":540.849,"high":562.787,"low":529.036,"volume":2965264},{"time":1761015600000,"value":544.646,"open":548.865,"high":560.677,"low":540.005,"volume":3379141},{"time":1761102000000,"value":525.239,"open":542.958,"high":554.349,"low":515.536,"volume":1830036},{"time":1761188400000,"value":507.099,"open":531.568,"high":540.005,"low":494.442,"volume":2947163},{"time":1761274800000,"value":497.395,"open":514.692,"high":521.442,"low":494.02,"volume":3423205},{"time":1761534000000,"value":497.395,"open":546.755,"high":546.755,"low":486.848,"volume":7190380},{"time":1761620400000,"value":521.864,"open":499.505,"high":542.536,"low":499.505,"volume":8017359},{"time":1761706800000,"value":592.74,"open":519.755,"high":597.381,"low":519.755,"volume":14125649},{"time":1761793200000,"value":609.615,"open":599.068,"high":628.6,"low":577.974,"volume":8593497},{"time":1761879600000,"value":615.1,"open":609.193,"high":649.694,"low":599.912,"volume":7494051},{"time":1762138800000,"value":666.569,"open":615.943,"high":675.006,"low":615.943,"volume":7179054},{"time":1762225200000,"value":684.71,"open":678.381,"high":691.46,"low":644.209,"volume":3515863},{"time":1762311600000,"value":674.584,"open":687.663,"high":717.194,"low":659.819,"volume":3743497},{"time":1762398000000,"value":660.241,"open":675.006,"high":693.991,"low":654.756,"volume":1058445},{"time":1762484400000,"value":628.178,"open":664.038,"high":674.584,"low":622.693,"volume":2094985},{"time":1762743600000,"value":732.382,"open":626.912,"high":738.288,"low":615.943,"volume":8413949},{"time":1762830000000,"value":724.366,"open":738.288,"high":801.57,"low":720.991,"volume":8969203},{"time":1762916400000,"value":718.038,"open":725.632,"high":756.429,"low":711.288,"volume":3168404},{"time":1763002800000,"value":673.319,"open":718.038,"high":740.819,"low":665.303,"volume":3575118},{"time":1763089200000,"value":696.522,"open":687.663,"high":738.288,"low":680.069,"volume":5184436},{"time":1763348400000,"value":685.553,"open":700.319,"high":716.35,"low":679.225,"volume":2725780},{"time":1763434800000,"value":701.163,"open":689.35,"high":708.757,"low":675.006,"volume":1414988},{"time":1763521200000,"value":683.444,"open":708.757,"high":713.819,"low":680.069,"volume":1039281},{"time":1763607600000,"value":673.741,"open":684.288,"high":699.475,"low":669.944,"volume":1044638},{"time":1763694000000,"value":668.256,"open":680.491,"high":680.491,"low":641.256,"volume":391151},{"time":1764039600000,"value":670.366,"open":679.225,"high":679.225,"low":632.818,"volume":1485685},{"time":1764126000000,"value":675.85,"open":670.788,"high":682.6,"low":663.194,"volume":1965639},{"time":1764212400000,"value":688.928,"open":682.6,"high":691.882,"low":677.538,"volume":1039135},{"time":1764298800000,"value":679.225,"open":689.35,"high":695.678,"low":677.538,"volume":2318180},{"time":1764558000000,"value":688.085,"open":675.006,"high":696.944,"low":671.209,"volume":1283875},{"time":1764644400000,"value":688.506,"open":689.35,"high":702.007,"low":687.663,"volume":1077198},{"time":1764730800000,"value":684.71,"open":689.772,"high":695.257,"low":680.069,"volume":1981273},{"time":1764817200000,"value":684.288,"open":684.71,"high":694.835,"low":683.022,"volume":1995803},{"time":1764903600000,"value":663.616,"open":694.835,"high":694.835,"low":662.35,"volume":1526665},{"time":1765249200000,"value":642.944,"open":668.256,"high":680.069,"low":634.506,"volume":1080456},{"time":1765335600000,"value":644.631,"open":634.506,"high":664.038,"low":634.506,"volume":805217},{"time":1765422000000,"value":627.756,"open":658.131,"high":662.35,"low":615.943,"volume":1474635},{"time":1765508400000,"value":679.225,"open":641.256,"high":682.6,"low":621.006,"volume":2202068},{"time":1765767600000,"value":684.288,"open":658.975,"high":703.694,"low":658.975,"volume":5571668},{"time":1765854000000,"value":701.585,"open":685.553,"high":712.132,"low":685.553,"volume":3169594},{"time":1765940400000,"value":707.76,"open":721.223,"high":726.031,"low":701.991,"volume":2224009},{"time":1766026800000,"value":715.453,"open":713.53,"high":725.07,"low":702.952,"volume":2337647},{"time":1766113200000,"value":713.049,"open":721.223,"high":721.223,"low":704.875,"volume":1691505},{"time":1766372400000,"value":683.72,"open":719.3,"high":719.3,"low":678.911,"volume":2818174},{"time":1766458800000,"value":694.298,"open":687.085,"high":700.067,"low":679.873,"volume":2767748},{"time":1766545200000,"value":695.74,"open":697.182,"high":697.663,"low":688.047,"volume":740459},{"time":1766718000000,"value":671.218,"open":697.182,"high":697.182,"low":668.814,"volume":1580597},{"time":1766977200000,"value":662.083,"open":674.103,"high":692.374,"low":649.101,"volume":2110252},{"time":1767063600000,"value":646.216,"open":672.18,"high":674.103,"low":644.293,"volume":1188963},{"time":1767322800000,"value":673.142,"open":653.909,"high":678.911,"low":644.293,"volume":1153169},{"time":1767582000000,"value":697.663,"open":677.95,"high":700.548,"low":673.142,"volume":1394296},{"time":1767668400000,"value":705.356,"open":700.067,"high":722.666,"low":686.124,"volume":3292976},{"time":1767754800000,"value":727.474,"open":711.607,"high":730.84,"low":701.991,"volume":5129061},{"time":1767841200000,"value":762.093,"open":723.146,"high":768.343,"low":723.146,"volume":2715203},{"time":1767927600000,"value":770.747,"open":762.573,"high":788.537,"low":755.842,"volume":2704948},{"time":1768186800000,"value":758.246,"open":783.729,"high":783.729,"low":745.264,"volume":2023717},{"time":1768273200000,"value":734.686,"open":758.727,"high":766.42,"low":722.185,"volume":1271488},{"time":1768359600000,"value":728.916,"open":735.648,"high":739.013,"low":713.53,"volume":1309920},{"time":1768446000000,"value":754.88,"open":728.916,"high":759.688,"low":711.607,"volume":1372795},{"time":1768532400000,"value":770.266,"open":755.842,"high":777.959,"low":751.034,"volume":1852728},{"time":1768791600000,"value":756.804,"open":769.305,"high":769.305,"low":740.456,"volume":387885},{"time":1768878000000,"value":740.937,"open":757.765,"high":757.765,"low":730.84,"volume":1057427},{"time":1768964400000,"value":759.688,"open":740.456,"high":762.573,"low":734.686,"volume":1150746},{"time":1769050800000,"value":758.727,"open":759.688,"high":769.305,"low":747.187,"volume":959423},{"time":1769137200000,"value":738.533,"open":768.343,"high":768.343,"low":708.722,"volume":2092002},{"time":1769396400000,"value":705.837,"open":735.648,"high":738.533,"low":701.51,"volume":4468977},{"time":1769482800000,"value":691.893,"open":706.799,"high":721.223,"low":684.681,"volume":3513523},{"time":1769569200000,"value":667.372,"open":692.374,"high":697.182,"low":665.929,"volume":4364172},{"time":1769655600000,"value":670.257,"open":667.372,"high":687.566,"low":663.525,"volume":3361218},{"time":1769742000000,"value":677.95,"open":675.065,"high":687.566,"low":674.103,"volume":1796955},{"time":1770001200000,"value":686.124,"open":682.277,"high":691.413,"low":673.142,"volume":1270298},{"time":1770087600000,"value":664.968,"open":687.085,"high":691.893,"low":649.101,"volume":1214910},{"time":1770174000000,"value":673.142,"open":681.796,"high":681.796,"low":653.909,"volume":706085},{"time":1770260400000,"value":657.275,"open":670.257,"high":676.507,"low":645.254,"volume":1130112},{"time":1770346800000,"value":662.564,"open":664.487,"high":674.584,"low":654.39,"volume":713676},{"time":1770606000000,"value":666.891,"open":664.487,"high":669.295,"low":654.39,"volume":707730},{"time":1770692400000,"value":682.758,"open":668.333,"high":684.681,"low":658.717,"volume":1279555},{"time":1770778800000,"value":670.738,"open":682.758,"high":682.758,"low":662.564,"volume":732636},{"time":1770865200000,"value":653.428,"open":682.758,"high":687.566,"low":634.676,"volume":614976},{"time":1770951600000,"value":675.546,"open":656.794,"high":676.507,"low":651.986,"volume":1073502},{"time":1771383600000,"value":647.178,"open":675.065,"high":676.027,"low":645.735,"volume":569639},{"time":1771470000000,"value":668.333,"open":659.679,"high":679.873,"low":632.272,"volume":1175136},{"time":1771556400000,"value":660.16,"open":673.142,"high":681.796,"low":650.063,"volume":1794335},{"time":1771815600000,"value":622.175,"open":671.218,"high":671.218,"low":610.636,"volume":3350236},{"time":1771902000000,"value":611.597,"open":618.329,"high":625.06,"low":596.211,"volume":1530966},{"time":1771988400000,"value":602.943,"open":615.444,"high":619.29,"low":601.981,"volume":1432712},{"time":1772074800000,"value":596.692,"open":608.232,"high":615.444,"low":583.71,"volume":2089499},{"time":1772161200000,"value":595.73,"open":596.211,"high":604.866,"low":581.787,"volume":1394035},{"time":1772420400000,"value":567.362,"open":597.654,"high":597.654,"low":543.321,"volume":2253681},{"time":1772506800000,"value":561.592,"open":567.362,"high":567.362,"low":543.321,"volume":2120218},{"time":1772593200000,"value":587.556,"open":566.401,"high":591.403,"low":548.13,"volume":1503845},{"time":1772679600000,"value":591.884,"open":591.403,"high":596.211,"low":578.902,"volume":573211},{"time":1772766000000,"value":636.119,"open":595.25,"high":644.293,"low":584.672,"volume":1410823},{"time":1773025200000,"value":626.983,"open":634.676,"high":637.561,"low":615.444,"volume":831774},{"time":1773111600000,"value":626.983,"open":630.83,"high":652.467,"low":618.329,"volume":971137},{"time":1773198000000,"value":640.927,"open":617.367,"high":656.794,"low":617.367,"volume":1429212},{"time":1773284400000,"value":620.733,"open":644.293,"high":653.909,"low":613.521,"volume":604779},{"time":1773370800000,"value":598.134,"open":614.482,"high":644.293,"low":586.114,"volume":1080681},{"time":1773630000000,"value":587.076,"open":598.134,"high":618.81,"low":583.71,"volume":1404423},{"time":1773716400000,"value":605.827,"open":587.556,"high":606.789,"low":586.595,"volume":1160918},{"time":1773802800000,"value":615.444,"open":606.789,"high":619.29,"low":594.288,"volume":750296},{"time":1773889200000,"value":610.636,"open":615.444,"high":626.983,"low":597.173,"volume":785953},{"time":1773975600000,"value":599.096,"open":610.636,"high":625.06,"low":588.518,"volume":629428},{"time":1774234800000,"value":606.789,"open":601.019,"high":613.521,"low":586.595,"volume":301720},{"time":1774407600000,"value":611.116,"open":615.444,"high":628.426,"low":597.173,"volume":640061},{"time":1774494000000,"value":603.904,"open":611.597,"high":618.81,"low":589.48,"volume":407059},{"time":1774580400000,"value":636.119,"open":603.904,"high":639.485,"low":598.134,"volume":887269},{"time":1774839600000,"value":647.178,"open":634.676,"high":657.756,"low":622.175,"volume":1157542},{"time":1774926000000,"value":648.62,"open":652.947,"high":661.121,"low":642.369,"volume":2744775},{"time":1775012400000,"value":668.814,"open":651.024,"high":673.142,"low":646.697,"volume":2156003},{"time":1775444400000,"value":687.085,"open":671.699,"high":691.893,"low":654.871,"volume":1987336},{"time":1775530800000,"value":668.5,"open":699,"high":705,"low":655,"volume":1725024},{"time":1775617200000,"value":676,"open":670,"high":690,"low":667,"volume":810583},{"time":1775703600000,"value":705,"open":676,"high":716,"low":674,"volume":1111046},{"time":1775790000000,"value":715,"open":706.5,"high":735,"low":691,"volume":1845811},{"time":1776049200000,"value":732.5,"open":718,"high":744,"low":702,"volume":1725399},{"time":1776135600000,"value":721.5,"open":735,"high":745,"low":720,"volume":1621461},{"time":1776222000000,"value":731,"open":722,"high":738,"low":715,"volume":2029950},{"time":1776308400000,"value":719.5,"open":740,"high":740,"low":707,"volume":1484534},{"time":1776394800000,"value":717,"open":725,"high":733,"low":708,"volume":968484},{"time":1776654000000,"value":731.5,"open":715,"high":737,"low":701.5,"volume":875425},{"time":1776740400000,"value":718,"open":732,"high":739,"low":715,"volume":533782},{"time":1776826800000,"value":713,"open":721.5,"high":729,"low":702,"volume":593769},{"time":1776913200000,"value":701,"open":713,"high":721,"low":690,"volume":743674},{"time":1776999600000,"value":697,"open":710,"high":714,"low":688,"volume":508038},{"time":1777258800000,"value":695,"open":702,"high":718.5,"low":691,"volume":806941},{"time":1777345200000,"value":693,"open":702,"high":705,"low":685.5,"volume":517084},{"time":1777431600000,"value":672,"open":695,"high":702,"low":669,"volume":639449},{"time":1777518000000,"value":673.5,"open":672,"high":700,"low":667,"volume":573612},{"time":1777863600000,"value":669.5,"open":670,"high":682,"low":655,"volume":417261},{"time":1777950000000,"value":668.5,"open":680,"high":680,"low":658,"volume":984039},{"time":1778036400000,"value":700.5,"open":675,"high":703,"low":666,"volume":1190244},{"time":1778122800000,"value":676.5,"open":702,"high":708,"low":670.5,"volume":884435},{"time":1778209200000,"value":667,"open":682,"high":682,"low":660,"volume":674684},{"time":1778468400000,"value":652,"open":667,"high":670,"low":640,"volume":913382},{"time":1778554800000,"value":636.5,"open":650,"high":658.5,"low":630.5,"volume":930271},{"time":1778641200000,"value":625.5,"open":639,"high":644,"low":624,"volume":982200},{"time":1778727600000,"value":612,"open":626,"high":637,"low":610,"volume":1474749},{"time":1778814000000,"value":615,"open":616,"high":623,"low":593,"volume":900627},{"time":1779073200000,"value":621,"open":615,"high":635,"low":607,"volume":422973},{"time":1779159600000,"value":612,"open":621,"high":635,"low":608,"volume":523118},{"time":1779246000000,"value":618.5,"open":616,"high":628.5,"low":601.5,"volume":841395},{"time":1779332400000,"value":637.5,"open":630,"high":640,"low":608,"volume":1419628},{"time":1779418800000,"value":634,"open":635.5,"high":643,"low":608.5,"volume":461037},{"time":1779764400000,"value":648,"open":649,"high":659,"low":630,"volume":903264},{"time":1779850800000,"value":677,"open":648,"high":685,"low":641,"volume":1769522},{"time":1779937200000,"value":670.5,"open":680,"high":694,"low":655,"volume":1848735},{"time":1780023600000,"value":692.5,"open":675,"high":696,"low":661.5,"volume":1288902},{"time":1780282800000,"value":688.5,"open":700,"high":706,"low":668,"volume":1507508},{"time":1780369200000,"value":691,"open":688,"high":702,"low":671,"volume":997596},{"time":1780455600000,"value":677.5,"open":691,"high":700,"low":668.5,"volume":1019424},{"time":1780542000000,"value":699.5,"open":690,"high":710,"low":673.5,"volume":1080909},{"time":1780628400000,"value":684,"open":710,"high":710,"low":676,"volume":888176},{"time":1780887600000,"value":688,"open":686.5,"high":700,"low":678,"volume":661064},{"time":1780974000000,"value":682,"open":689,"high":706,"low":670,"volume":1123480},{"time":1781060400000,"value":684,"open":695,"high":695,"low":671,"volume":1209524},{"time":1781146800000,"value":700.5,"open":678,"high":705,"low":678,"volume":1804680},{"time":1781233200000,"value":699.5,"open":700,"high":703,"low":690.5,"volume":1252784},{"time":1781578800000,"value":684,"open":698,"high":708,"low":677,"volume":616175},{"time":1781665200000,"value":679,"open":682.5,"high":695,"low":675,"volume":1125228},{"time":1781751600000,"value":680.5,"open":682,"high":691,"low":672,"volume":1949386},{"time":1781838000000,"value":674.5,"open":683,"high":692.5,"low":671,"volume":782566},{"time":1782097200000,"value":662.5,"open":675,"high":685,"low":646,"volume":941284},{"time":1782183600000,"value":681,"open":660,"high":683,"low":652,"volume":1178010},{"time":1782270000000,"value":666.5,"open":686.5,"high":686.5,"low":663,"volume":806872},{"time":1782356400000,"value":672.5,"open":665.5,"high":677.5,"low":663.5,"volume":844277},{"time":1782442800000,"value":683.5,"open":675,"high":686,"low":665.5,"volume":975667},{"time":1782702000000,"value":677,"open":682.5,"high":720,"low":675,"volume":889455},{"time":1782788400000,"value":662.5,"open":690,"high":690,"low":658,"volume":1453221},{"time":1782874800000,"value":664.5,"open":671,"high":671,"low":657,"volume":558297},{"time":1782961200000,"value":663.5,"open":665,"high":670.5,"low":656,"volume":728866},{"time":1783047600000,"value":664,"open":668.5,"high":671,"low":654.5,"volume":1238834},{"time":1783306800000,"value":681.5,"open":665,"high":689.5,"low":657,"volume":2860883},{"time":1783393200000,"value":674.5,"open":689.5,"high":693,"low":673,"volume":741584},{"time":1783479600000,"value":664.5,"open":680,"high":680,"low":663,"volume":1328571},{"time":1783652400000,"value":671,"open":673,"high":673,"low":641,"volume":296288},{"time":1783911600000,"value":664.5,"open":662,"high":671,"low":661,"volume":438569},{"time":1783998000000,"value":662,"open":670,"high":670,"low":660,"volume":576585},{"time":1784084400000,"value":671,"open":668.5,"high":672.5,"low":657.5,"volume":761794},{"time":1784170800000,"value":662,"open":667,"high":675,"low":659,"volume":677272},{"time":1784257200000,"value":664,"open":668,"high":668,"low":650.5,"volume":807552},{"time":1784516400000,"value":670.5,"open":664,"high":685,"low":655,"volume":1540289},{"time":1784602800000,"value":679,"open":679.5,"high":680,"low":662,"volume":1306506},{"time":1784689200000,"value":668,"open":685,"high":685,"low":665,"volume":797493},{"time":1784775600000,"value":680,"open":670,"high":684.5,"low":661,"volume":1171317},{"time":1784862000000,"value":674,"open":678,"high":688,"low":670,"volume":1003193},{"time":1785121200000,"value":674,"open":675,"high":685.5,"low":663.5,"volume":1816423},{"time":1785207600000,"value":669,"open":675,"high":675,"low":666,"volume":1101829},{"time":1785294000000,"value":658,"open":670,"high":670,"low":656.5,"volume":394849},{"time":1785380400000,"value":648,"open":660.5,"high":661.5,"low":647,"volume":1123617},{"time":1785466800000,"value":659.5,"open":656,"high":666,"low":644,"volume":2465166},{"time":1785726000000,"value":654.5,"open":660,"high":663,"low":652.5,"volume":1185651},{"time":1785812400000,"value":644.5,"open":655,"high":661,"low":638.5,"volume":1315043},{"time":1785898800000,"value":681,"open":650.5,"high":692,"low":645,"volume":9240860},{"time":1785985200000,"value":679.5,"open":683,"high":694,"low":675.5,"volume":1803790},{"time":1786071600000,"value":715.5,"open":680,"high":723,"low":671,"volume":3531590},{"time":1786330800000,"value":754.5,"open":716,"high":779,"low":712,"volume":5156948},{"time":1786417200000,"value":765.5,"open":750,"high":770,"low":723,"volume":2806892},{"time":1786503600000,"value":750,"open":767,"high":770,"low":742.5,"volume":1577563},{"time":1786590000000,"value":740,"open":750,"high":759,"low":723,"volume":1242744},{"time":1786676400000,"value":728,"open":740,"high":749,"low":715,"volume":426318},{"time":1787022000000,"value":695,"open":730,"high":735,"low":690,"volume":1222984},{"time":1787108400000,"value":681,"open":704,"high":709,"low":671,"volume":715899},{"time":1787194800000,"value":672.5,"open":700,"high":700,"low":667,"volume":793110},{"time":1787281200000,"value":697,"open":675,"high":705,"low":668.5,"volume":653045},{"time":1787540400000,"value":691.5,"open":704,"high":709,"low":683,"volume":661413},{"time":1787626800000,"value":695,"open":695,"high":701,"low":681,"volume":687350},{"time":1787713200000,"value":692,"open":700,"high":700,"low":677,"volume":1705339},{"time":1787799600000,"value":690,"open":690.5,"high":697.5,"low":683,"volume":672566},{"time":1787886000000,"value":687.5,"open":690,"high":698.5,"low":684.5,"volume":559541},{"time":1788145200000,"value":674,"open":683,"high":698,"low":668,"volume":2529810},{"time":1788231600000,"value":668,"open":675,"high":681,"low":665,"volume":1084601},{"time":1788318000000,"value":671,"open":672,"high":679,"low":666.5,"volume":675477},{"time":1788404400000,"value":674,"open":672,"high":683,"low":667.5,"volume":903174},{"time":1788490800000,"value":690.5,"open":678.5,"high":693,"low":657.5,"volume":1037941},{"time":1788750000000,"value":699.5,"open":691,"high":701,"low":680,"volume":640861},{"time":1788836400000,"value":700.5,"open":700,"high":705,"low":690,"volume":919969},{"time":1788922800000,"value":700,"open":705,"high":705,"low":686,"volume":1406643},{"time":1789009200000,"value":676,"open":692,"high":705,"low":672.5,"volume":1859467},{"time":1789095600000,"value":668,"open":676,"high":687.5,"low":659,"volume":1143561},{"time":1789354800000,"value":664.5,"open":670,"high":672,"low":660,"volume":793422},{"time":1789441200000,"value":670,"open":665,"high":674,"low":648,"volume":2176100},{"time":1789527600000,"value":667.5,"open":670.5,"high":678,"low":663.5,"volume":796513},{"time":1789614000000,"value":669.5,"open":680,"high":680,"low":660.5,"volume":729119},{"time":1789700400000,"value":662,"open":669.5,"high":675,"low":650,"volume":1517568},{"time":1789959600000,"value":663.5,"open":661.5,"high":672,"low":654,"volume":891884},{"time":1790046000000,"value":661,"open":663,"high":670,"low":655.5,"volume":429979},{"time":1790132400000,"value":660,"open":660,"high":673,"low":652,"volume":525313},{"time":1790218800000,"value":655.5,"open":660,"high":668.5,"low":647,"volume":729789},{"time":1790305200000,"value":657,"open":650,"high":664,"low":645,"volume":985612},{"time":1790564400000,"value":640.5,"open":657,"high":665,"low":625,"volume":1037336},{"time":1790650800000,"value":648,"open":657,"high":660,"low":625.5,"volume":829222},{"time":1790737200000,"value":669.5,"open":652.5,"high":674.5,"low":641.5,"volume":1013427},{"time":1790823600000,"value":662.5,"open":670,"high":671.5,"low":655,"volume":448353},{"time":1790910000000,"value":674.5,"open":667,"high":678,"low":651.5,"volume":564660}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":678,"low":651.5,"open":667,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/TXAR-daily.json","registryStatus":"latest"}