{"ticker":"BBAR","name":"BBVA Argentina","sector":"Bancos","description":"Banco de la red BBVA en Argentina, con banca minorista, corporativa y productos de inversión y seguros.","domain":null,"logo":"/assets/logos/BBAR.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":6750,"previousClose":6750,"change":0,"changeAmount":0,"volume":81562,"volumeUnit":"shares","history":[{"time":1727751600000,"value":4199.756,"open":4132.018,"high":4238.464,"low":4015.896,"volume":211341,"native":{"c":"4199.756","o":"4132.018","h":"4238.464","l":"4015.896","v":"211341"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/BBAR-daily.json","sha256":"0447ce20b7df42d5690186c5611290adc03e3a5be32dbc2b0c913c241f8068db","position":0}},{"time":1727838000000,"value":4170.726,"open":4175.564,"high":4209.433,"low":4112.665,"volume":83445,"native":{"c":"4170.726","o":"4175.564","h":"4209.433","l":"4112.665","v":"83445"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/BBAR-daily.json","sha256":"394bd3be7824bf619a6c100020b5e1da8bce98a1d488faae40341a22f29c43bf","position":0}},{"time":1727924400000,"value":4402.97,"open":4122.341,"high":4436.839,"low":4122.341,"volume":241218},{"time":1728010800000,"value":4436.839,"open":4451.355,"high":4456.193,"low":4354.586,"volume":228575},{"time":1728270000000,"value":4277.171,"open":4383.617,"high":4383.617,"low":4238.464,"volume":263290},{"time":1728356400000,"value":4446.516,"open":4301.363,"high":4451.355,"low":4301.363,"volume":231238},{"time":1728442800000,"value":4514.254,"open":4422.324,"high":4586.831,"low":4306.202,"volume":346657},{"time":1728529200000,"value":4557.8,"open":4490.062,"high":4625.538,"low":4306.202,"volume":217724},{"time":1728874800000,"value":4567.477,"open":4712.63,"high":4775.529,"low":4523.931,"volume":245032},{"time":1728961200000,"value":4562.638,"open":4596.507,"high":4625.538,"low":4499.739,"volume":222607},{"time":1729047600000,"value":4378.778,"open":4562.638,"high":4596.507,"low":4335.232,"volume":329109},{"time":1729134000000,"value":4383.617,"open":4378.778,"high":4490.062,"low":4354.586,"volume":223815},{"time":1729220400000,"value":4494.9,"open":4388.455,"high":4509.416,"low":4320.717,"volume":311374},{"time":1729479600000,"value":4523.931,"open":4446.516,"high":4538.446,"low":4417.486,"volume":269663},{"time":1729566000000,"value":4480.385,"open":4523.931,"high":4543.285,"low":4422.324,"volume":188754},{"time":1729652400000,"value":4359.424,"open":4417.486,"high":4441.678,"low":4325.555,"volume":229107},{"time":1729738800000,"value":4664.245,"open":4417.486,"high":4688.438,"low":4398.132,"volume":387987},{"time":1729825200000,"value":5041.643,"open":4693.276,"high":5070.673,"low":4693.276,"volume":705960},{"time":1730084400000,"value":5148.088,"open":5157.765,"high":5370.656,"low":5109.381,"volume":594409},{"time":1730170800000,"value":5138.411,"open":5206.149,"high":5370.656,"low":5119.058,"volume":374374},{"time":1730257200000,"value":5051.32,"open":5148.088,"high":5215.826,"low":4973.905,"volume":248884},{"time":1730343600000,"value":5109.381,"open":5128.735,"high":5167.442,"low":4906.167,"volume":154008},{"time":1730430000000,"value":5215.826,"open":5148.088,"high":5341.626,"low":5148.088,"volume":169616},{"time":1730689200000,"value":5186.796,"open":5225.503,"high":5341.626,"low":5119.058,"volume":268305},{"time":1730775600000,"value":5244.857,"open":5177.119,"high":5409.364,"low":5080.35,"volume":404165},{"time":1730862000000,"value":5612.578,"open":5390.01,"high":5689.992,"low":5302.918,"volume":933354},{"time":1730948400000,"value":5922.237,"open":5670.639,"high":6038.359,"low":5612.578,"volume":645639},{"time":1731034800000,"value":5709.346,"open":5902.883,"high":6096.42,"low":5573.87,"volume":319748},{"time":1731294000000,"value":5786.761,"open":5709.346,"high":5931.914,"low":5448.071,"volume":181592},{"time":1731466800000,"value":5980.298,"open":5931.914,"high":5999.652,"low":5815.792,"volume":250284},{"time":1731553200000,"value":6009.329,"open":5999.652,"high":6144.805,"low":5806.115,"volume":195836},{"time":1731639600000,"value":5835.145,"open":6019.006,"high":6144.805,"low":5767.407,"volume":344937},{"time":1731985200000,"value":6164.158,"open":6328.665,"high":6386.726,"low":6115.774,"volume":557249},{"time":1732071600000,"value":6222.22,"open":6289.958,"high":6338.342,"low":6077.067,"volume":250337},{"time":1732158000000,"value":5883.53,"open":6328.665,"high":6377.049,"low":5748.054,"volume":611414},{"time":1732244400000,"value":5873.853,"open":5902.883,"high":5980.298,"low":5728.7,"volume":624084},{"time":1732503600000,"value":5922.237,"open":5951.268,"high":5989.975,"low":5699.669,"volume":329673},{"time":1732590000000,"value":6077.067,"open":5902.883,"high":6106.097,"low":5660.962,"volume":436825},{"time":1732676400000,"value":5835.145,"open":5951.268,"high":6125.451,"low":5777.084,"volume":318053},{"time":1732762800000,"value":5873.853,"open":5854.499,"high":5883.53,"low":5767.407,"volume":75133},{"time":1732849200000,"value":5970.621,"open":5873.853,"high":6038.359,"low":5757.73,"volume":193475},{"time":1733108400000,"value":6231.896,"open":6106.097,"high":6260.927,"low":5786.761,"volume":313865},{"time":1733194800000,"value":6222.22,"open":6212.543,"high":6328.665,"low":6067.39,"volume":270412},{"time":1733281200000,"value":5941.591,"open":6222.22,"high":6222.22,"low":5825.468,"volume":478084},{"time":1733367600000,"value":5864.176,"open":5941.591,"high":6086.744,"low":5815.792,"volume":345993},{"time":1733454000000,"value":5893.206,"open":5902.883,"high":5989.975,"low":5777.084,"volume":162448},{"time":1733713200000,"value":6048.036,"open":5893.206,"high":6144.805,"low":5767.407,"volume":206791},{"time":1733799600000,"value":5806.115,"open":6048.036,"high":6057.713,"low":5699.669,"volume":498485},{"time":1733886000000,"value":5951.268,"open":5806.115,"high":5970.621,"low":5515.809,"volume":471511},{"time":1733972400000,"value":5922.237,"open":5951.268,"high":6096.42,"low":5864.176,"volume":429013},{"time":1734058800000,"value":6038.359,"open":5922.237,"high":6115.774,"low":5864.176,"volume":764176},{"time":1734318000000,"value":6938.307,"open":6077.067,"high":6967.338,"low":6077.067,"volume":1264573},{"time":1734404400000,"value":7122.167,"open":6938.307,"high":7354.412,"low":6880.246,"volume":430789},{"time":1734490800000,"value":6802.831,"open":7335.058,"high":7644.718,"low":6783.477,"volume":623683},{"time":1734577200000,"value":6454.464,"open":6822.185,"high":7189.905,"low":6415.757,"volume":392840},{"time":1734663600000,"value":6715.739,"open":6386.726,"high":6744.77,"low":6096.42,"volume":277071},{"time":1734922800000,"value":6938.307,"open":6783.477,"high":7209.259,"low":6744.77,"volume":218491},{"time":1735009200000,"value":7315.704,"open":7054.429,"high":7354.412,"low":6918.953,"volume":93174},{"time":1735182000000,"value":7528.595,"open":7373.766,"high":7635.041,"low":7238.29,"volume":337517},{"time":1735268400000,"value":7557.626,"open":7567.303,"high":7664.071,"low":7228.613,"volume":398188},{"time":1735527600000,"value":7315.704,"open":7547.949,"high":7557.626,"low":7160.875,"volume":372555},{"time":1735786800000,"value":8293.067,"open":7315.704,"high":8322.098,"low":7315.704,"volume":525189},{"time":1735873200000,"value":8418.866,"open":8331.775,"high":8622.08,"low":7944.7,"volume":677215},{"time":1736132400000,"value":9173.661,"open":8593.05,"high":9280.107,"low":8593.05,"volume":684201},{"time":1736218800000,"value":8980.124,"open":9144.631,"high":9541.382,"low":8912.386,"volume":686777},{"time":1736305200000,"value":8786.587,"open":8970.447,"high":8999.478,"low":8496.281,"volume":664834},{"time":1736391600000,"value":9047.862,"open":8989.801,"high":9212.369,"low":8883.355,"volume":328947},{"time":1736478000000,"value":9105.923,"open":8883.355,"high":9144.631,"low":8515.635,"volume":481888},{"time":1736737200000,"value":8360.805,"open":9009.155,"high":9125.277,"low":8273.713,"volume":1215487},{"time":1736823600000,"value":8893.032,"open":8418.866,"high":9067.216,"low":8418.866,"volume":480497},{"time":1736910000000,"value":8844.648,"open":9154.307,"high":9173.661,"low":8680.141,"volume":344097},{"time":1736996400000,"value":8699.495,"open":8999.478,"high":9047.862,"low":8622.08,"volume":205548},{"time":1737082800000,"value":8351.128,"open":8805.941,"high":8873.679,"low":8235.006,"volume":363667},{"time":1737342000000,"value":8370.482,"open":8273.713,"high":8699.495,"low":8273.713,"volume":122388},{"time":1737428400000,"value":8825.294,"open":8399.513,"high":8893.032,"low":8283.39,"volume":404687},{"time":1737514800000,"value":9163.984,"open":8718.849,"high":9173.661,"low":8718.849,"volume":373216},{"time":1737601200000,"value":8854.325,"open":9163.984,"high":9193.015,"low":8815.617,"volume":329273},{"time":1737687600000,"value":8593.05,"open":8854.325,"high":8931.74,"low":8157.591,"volume":344088},{"time":1737946800000,"value":7944.7,"open":8515.635,"high":8583.373,"low":7867.285,"volume":500333},{"time":1738033200000,"value":7876.962,"open":8041.469,"high":8176.945,"low":7683.425,"volume":360937},{"time":1738119600000,"value":8476.927,"open":7983.408,"high":8544.665,"low":7867.285,"volume":246412},{"time":1738206000000,"value":8660.788,"open":8554.342,"high":8951.093,"low":8486.604,"volume":228308},{"time":1738292400000,"value":8486.604,"open":8660.788,"high":8834.971,"low":8380.159,"volume":171792},{"time":1738551600000,"value":8147.914,"open":8438.22,"high":8438.22,"low":7935.023,"volume":219937},{"time":1738638000000,"value":8264.037,"open":8225.329,"high":8467.251,"low":8167.268,"volume":165674},{"time":1738724400000,"value":8176.945,"open":8264.037,"high":8418.866,"low":8099.53,"volume":132733},{"time":1738810800000,"value":8515.635,"open":8167.268,"high":8612.403,"low":8109.207,"volume":149687},{"time":1738897200000,"value":8099.53,"open":8544.665,"high":8747.879,"low":7964.054,"volume":344680},{"time":1739156400000,"value":7935.023,"open":8138.237,"high":8564.019,"low":7896.316,"volume":296074},{"time":1739242800000,"value":7393.119,"open":8089.853,"high":8128.561,"low":7325.381,"volume":567544},{"time":1739329200000,"value":7383.443,"open":7383.443,"high":7644.718,"low":6977.014,"volume":564516},{"time":1739415600000,"value":7722.133,"open":7383.443,"high":7751.163,"low":7383.443,"volume":285837},{"time":1739502000000,"value":7905.993,"open":7751.163,"high":7944.7,"low":7664.071,"volume":244897},{"time":1739761200000,"value":7296.351,"open":7606.01,"high":7838.255,"low":7112.49,"volume":663281},{"time":1739847600000,"value":7780.194,"open":7335.058,"high":7964.054,"low":7325.381,"volume":843819},{"time":1739934000000,"value":7915.67,"open":7818.901,"high":8022.115,"low":7625.364,"volume":449103},{"time":1740020400000,"value":7886.639,"open":7935.023,"high":7983.408,"low":7606.01,"volume":287526},{"time":1740366000000,"value":7586.657,"open":7702.779,"high":7818.901,"low":7325.381,"volume":426566},{"time":1740452400000,"value":7364.089,"open":7325.381,"high":7606.01,"low":7189.905,"volume":344501},{"time":1740538800000,"value":7393.119,"open":7315.704,"high":7644.718,"low":7315.704,"volume":169061},{"time":1740625200000,"value":7112.49,"open":7422.15,"high":7722.133,"low":7015.722,"volume":302906},{"time":1740711600000,"value":7306.028,"open":7064.106,"high":7402.796,"low":6764.124,"volume":327465},{"time":1741143600000,"value":7625.364,"open":7354.412,"high":7654.395,"low":7160.875,"volume":207257},{"time":1741230000000,"value":7499.565,"open":7538.272,"high":7867.285,"low":7228.613,"volume":328901},{"time":1741316400000,"value":7393.119,"open":7547.949,"high":7722.133,"low":7064.106,"volume":229082},{"time":1741575600000,"value":6822.185,"open":7025.399,"high":7286.674,"low":6657.678,"volume":540463},{"time":1741662000000,"value":6938.307,"open":6918.953,"high":7257.643,"low":6677.032,"volume":344203},{"time":1741748400000,"value":7354.412,"open":6947.984,"high":7451.181,"low":6947.984,"volume":350758},{"time":1741834800000,"value":7228.613,"open":7296.351,"high":7451.181,"low":7170.552,"volume":208609},{"time":1741921200000,"value":7567.303,"open":7315.704,"high":7606.01,"low":7306.028,"volume":195653},{"time":1742180400000,"value":7489.888,"open":7596.333,"high":7673.748,"low":7460.857,"volume":115164},{"time":1742266800000,"value":7383.443,"open":7431.827,"high":7431.827,"low":7035.076,"volume":265494},{"time":1742353200000,"value":7876.962,"open":7509.242,"high":7925.347,"low":7509.242,"volume":316101},{"time":1742439600000,"value":7673.748,"open":7876.962,"high":7876.962,"low":7654.395,"volume":174640},{"time":1742526000000,"value":7915.67,"open":7741.486,"high":7983.408,"low":7596.333,"volume":173206},{"time":1742871600000,"value":8341.451,"open":7954.377,"high":8505.958,"low":7954.377,"volume":606024},{"time":1742958000000,"value":8176.945,"open":8409.189,"high":8554.342,"low":8109.207,"volume":433354},{"time":1743044400000,"value":7973.731,"open":8293.067,"high":8544.665,"low":7876.962,"volume":303146},{"time":1743130800000,"value":7867.285,"open":7925.347,"high":7973.731,"low":7741.486,"volume":177345},{"time":1743390000000,"value":7693.102,"open":7741.486,"high":7876.962,"low":7567.303,"volume":216821},{"time":1743476400000,"value":7741.486,"open":7741.486,"high":7876.962,"low":7625.364,"volume":182260},{"time":1743649200000,"value":7567.303,"open":7664.071,"high":7664.071,"low":7470.534,"volume":101564},{"time":1743735600000,"value":6851.215,"open":7306.028,"high":7306.028,"low":6551.233,"volume":653198},{"time":1743994800000,"value":6483.495,"open":6483.495,"high":6986.691,"low":6386.726,"volume":434329},{"time":1744081200000,"value":6580.263,"open":6918.953,"high":7064.106,"low":6493.172,"volume":533141},{"time":1744167600000,"value":7122.167,"open":6589.94,"high":7344.735,"low":6222.22,"volume":505842},{"time":1744254000000,"value":7093.137,"open":7160.875,"high":7228.613,"low":6725.416,"volume":351168},{"time":1744340400000,"value":7731.809,"open":7276.997,"high":7993.085,"low":7267.32,"volume":898560},{"time":1744599600000,"value":8331.775,"open":8196.299,"high":8709.172,"low":7838.255,"volume":607446},{"time":1744686000000,"value":7993.085,"open":8351.128,"high":8399.513,"low":7935.023,"volume":352261},{"time":1744772400000,"value":7664.071,"open":7983.408,"high":8157.591,"low":7557.626,"volume":263206},{"time":1745204400000,"value":7218.936,"open":7664.071,"high":7664.071,"low":7044.752,"volume":170066},{"time":1745290800000,"value":7751.163,"open":7228.613,"high":7799.547,"low":7209.259,"volume":378290},{"time":1745377200000,"value":8157.591,"open":7847.932,"high":8418.866,"low":7847.932,"volume":537725},{"time":1745463600000,"value":8070.499,"open":8157.591,"high":8573.696,"low":8012.438,"volume":328384},{"time":1745550000000,"value":8157.591,"open":8128.561,"high":8360.805,"low":8070.499,"volume":292891},{"time":1745809200000,"value":7954.377,"open":8176.945,"high":8341.451,"low":7809.224,"volume":182187},{"time":1745895600000,"value":7983.408,"open":7944.7,"high":8080.176,"low":7857.609,"volume":228279},{"time":1745982000000,"value":7741.486,"open":7876.962,"high":7973.731,"low":7693.102,"volume":93868},{"time":1746414000000,"value":7518.919,"open":7528.595,"high":7838.255,"low":7402.796,"volume":424793},{"time":1746500400000,"value":7741.486,"open":7470.534,"high":7799.547,"low":7470.534,"volume":250122},{"time":1746586800000,"value":7441.504,"open":7683.425,"high":7731.809,"low":7364.089,"volume":348257},{"time":1746673200000,"value":7480.211,"open":7509.242,"high":7596.333,"low":7296.351,"volume":161283},{"time":1746759600000,"value":7596.333,"open":7644.718,"high":7731.809,"low":7422.15,"volume":346251},{"time":1747018800000,"value":7944.7,"open":7693.102,"high":8022.115,"low":7596.333,"volume":252271},{"time":1747105200000,"value":8196.299,"open":8022.115,"high":8283.39,"low":7896.316,"volume":387588},{"time":1747191600000,"value":8264.037,"open":8147.914,"high":8264.037,"low":8022.115,"volume":191608},{"time":1747278000000,"value":8022.115,"open":7935.023,"high":8080.176,"low":7780.194,"volume":513750},{"time":1747364400000,"value":8070.499,"open":8118.884,"high":8118.884,"low":7915.67,"volume":361771},{"time":1747623600000,"value":8389.836,"open":8118.884,"high":8612.403,"low":8118.884,"volume":430578},{"time":1747710000000,"value":8312.421,"open":8380.159,"high":8428.543,"low":8176.945,"volume":267668},{"time":1747796400000,"value":8196.299,"open":8360.805,"high":8467.251,"low":8080.176,"volume":153007},{"time":1747882800000,"value":7973.731,"open":8225.329,"high":8554.342,"low":7886.639,"volume":543363},{"time":1747969200000,"value":8099.53,"open":7867.285,"high":8118.884,"low":7809.224,"volume":148143},{"time":1748228400000,"value":8138.237,"open":8051.146,"high":8254.36,"low":8051.146,"volume":67648},{"time":1748314800000,"value":7964.054,"open":8128.561,"high":8186.622,"low":7915.67,"volume":219682},{"time":1748401200000,"value":7905.993,"open":7596.333,"high":8031.792,"low":7354.412,"volume":317087},{"time":1748487600000,"value":7586.657,"open":7741.486,"high":7760.84,"low":7528.595,"volume":725092},{"time":1748574000000,"value":7606.01,"open":7538.272,"high":7712.456,"low":7451.181,"volume":433355},{"time":1748833200000,"value":7247.966,"open":7586.657,"high":7596.333,"low":7151.198,"volume":411170},{"time":1748919600000,"value":7325.381,"open":7257.643,"high":7547.949,"low":7112.49,"volume":337245},{"time":1749006000000,"value":6822.185,"open":7122.167,"high":7218.936,"low":6706.062,"volume":705563},{"time":1749092400000,"value":6715.739,"open":6851.215,"high":6909.276,"low":6667.355,"volume":436335},{"time":1749178800000,"value":6947.984,"open":6715.739,"high":7015.722,"low":6628.648,"volume":393581},{"time":1749438000000,"value":6802.831,"open":6909.276,"high":6909.276,"low":6725.416,"volume":290799},{"time":1749524400000,"value":7044.752,"open":6812.508,"high":7238.29,"low":6812.508,"volume":634009},{"time":1749697200000,"value":7170.552,"open":6928.63,"high":7218.936,"low":6889.923,"volume":259761},{"time":1749783600000,"value":6899.6,"open":7160.875,"high":7170.552,"low":6773.8,"volume":278837},{"time":1750129200000,"value":6531.879,"open":6851.215,"high":6851.215,"low":6444.787,"volume":371577},{"time":1750215600000,"value":6386.726,"open":6483.495,"high":6589.94,"low":6367.372,"volume":335211},{"time":1750302000000,"value":6502.848,"open":6406.08,"high":6522.202,"low":6318.988,"volume":73139},{"time":1750647600000,"value":6260.927,"open":6309.311,"high":6348.019,"low":6115.774,"volume":242882},{"time":1750734000000,"value":6773.8,"open":6289.958,"high":6841.538,"low":6289.958,"volume":401988},{"time":1750820400000,"value":6560.91,"open":6715.739,"high":6715.739,"low":6493.172,"volume":176184},{"time":1750906800000,"value":6570.586,"open":6589.94,"high":6764.124,"low":6531.879,"volume":137982},{"time":1750993200000,"value":6512.525,"open":6541.556,"high":6560.91,"low":6425.434,"volume":150788},{"time":1751252400000,"value":6367.372,"open":6502.848,"high":6628.648,"low":6212.543,"volume":370952},{"time":1751338800000,"value":6415.757,"open":6464.141,"high":6464.141,"low":6212.543,"volume":215343},{"time":1751425200000,"value":6464.141,"open":6386.726,"high":6570.586,"low":6367.372,"volume":112860},{"time":1751511600000,"value":6425.434,"open":6454.464,"high":6560.91,"low":6377.049,"volume":89900},{"time":1751598000000,"value":6454.464,"open":6406.08,"high":6493.172,"low":6328.665,"volume":80645},{"time":1751857200000,"value":6318.988,"open":6454.464,"high":6454.464,"low":6260.927,"volume":336993},{"time":1751943600000,"value":6551.233,"open":6318.988,"high":6580.263,"low":6280.281,"volume":337281},{"time":1752202800000,"value":6009.329,"open":6260.927,"high":6260.927,"low":5970.621,"volume":334708},{"time":1752462000000,"value":6125.451,"open":5854.499,"high":6154.482,"low":5806.115,"volume":381669},{"time":1752548400000,"value":6222.22,"open":6125.451,"high":6260.927,"low":6048.036,"volume":216847},{"time":1752634800000,"value":6067.39,"open":6212.543,"high":6386.726,"low":5757.73,"volume":255442},{"time":1752721200000,"value":6289.958,"open":6086.744,"high":6328.665,"low":6057.713,"volume":267819},{"time":1752807600000,"value":6270.604,"open":6318.988,"high":6473.818,"low":6251.25,"volume":258229},{"time":1753066800000,"value":6173.835,"open":6299.634,"high":6396.403,"low":6164.158,"volume":112187},{"time":1753153200000,"value":5999.652,"open":6173.835,"high":6309.311,"low":5960.944,"volume":252167},{"time":1753239600000,"value":6241.573,"open":6096.42,"high":6270.604,"low":6009.329,"volume":225871},{"time":1753326000000,"value":6464.141,"open":6173.835,"high":6483.495,"low":6154.482,"volume":128565},{"time":1753412400000,"value":6628.648,"open":6589.94,"high":6725.416,"low":6531.879,"volume":296959},{"time":1753671600000,"value":6580.263,"open":6618.971,"high":6735.093,"low":6531.879,"volume":239596},{"time":1753758000000,"value":6899.6,"open":6677.032,"high":6938.307,"low":6541.556,"volume":415448},{"time":1753844400000,"value":6957.661,"open":6899.6,"high":6996.368,"low":6686.709,"volume":230376},{"time":1753930800000,"value":6957.661,"open":6967.338,"high":7102.814,"low":6909.276,"volume":162775},{"time":1754017200000,"value":6725.416,"open":6967.338,"high":6967.338,"low":6677.032,"volume":168631},{"time":1754276400000,"value":6918.953,"open":6764.124,"high":6977.014,"low":6744.77,"volume":225533},{"time":1754362800000,"value":7141.521,"open":6870.569,"high":7170.552,"low":6793.154,"volume":214459},{"time":1754449200000,"value":7393.119,"open":7141.521,"high":7422.15,"low":7122.167,"volume":191911},{"time":1754535600000,"value":7122.167,"open":7344.735,"high":7528.595,"low":7112.49,"volume":259074},{"time":1754622000000,"value":7083.46,"open":7160.875,"high":7209.259,"low":6986.691,"volume":146008},{"time":1754881200000,"value":7122.167,"open":7112.49,"high":7257.643,"low":6986.691,"volume":149001},{"time":1754967600000,"value":7151.198,"open":7093.137,"high":7257.643,"low":7006.045,"volume":206939},{"time":1755054000000,"value":6986.691,"open":7141.521,"high":7354.412,"low":6947.984,"volume":98002},{"time":1755140400000,"value":6638.324,"open":7122.167,"high":7122.167,"low":6502.848,"volume":158314},{"time":1755486000000,"value":6793.154,"open":6706.062,"high":7006.045,"low":6589.94,"volume":209438},{"time":1755572400000,"value":6289.958,"open":6793.154,"high":6889.923,"low":6251.25,"volume":496649},{"time":1755658800000,"value":6299.634,"open":6309.311,"high":6464.141,"low":6231.896,"volume":202253},{"time":1755745200000,"value":6009.329,"open":6115.774,"high":6328.665,"low":5825.468,"volume":371106},{"time":1755831600000,"value":5960.944,"open":6096.42,"high":6173.835,"low":5941.591,"volume":250755},{"time":1756090800000,"value":5622.254,"open":5951.268,"high":5980.298,"low":5573.87,"volume":300336},{"time":1756177200000,"value":5600.298,"open":5726.474,"high":5726.474,"low":5532.356,"volume":311112},{"time":1756263600000,"value":5357.65,"open":5610.003,"high":5668.239,"low":5338.239,"volume":539597},{"time":1756350000000,"value":5445.003,"open":5454.709,"high":5610.003,"low":5435.297,"volume":336710},{"time":1756436400000,"value":5357.65,"open":5445.003,"high":5512.945,"low":5309.121,"volume":207925},{"time":1756695600000,"value":5221.768,"open":5483.827,"high":5483.827,"low":5095.591,"volume":271104},{"time":1756782000000,"value":5454.709,"open":5231.474,"high":5483.827,"low":5076.18,"volume":573483},{"time":1756868400000,"value":5377.062,"open":5483.827,"high":5522.65,"low":5280.003,"volume":452300},{"time":1756954800000,"value":5551.768,"open":5415.886,"high":5677.945,"low":5347.944,"volume":276731},{"time":1757041200000,"value":5474.121,"open":5668.239,"high":5668.239,"low":5250.886,"volume":596875},{"time":1757300400000,"value":4374.929,"open":5022.797,"high":5022.797,"low":4350.664,"volume":1397505},{"time":1757386800000,"value":4270.591,"open":4464.709,"high":4513.238,"low":4256.032,"volume":761865},{"time":1757473200000,"value":4518.091,"open":4416.179,"high":4571.473,"low":4343.385,"volume":206773},{"time":1757559600000,"value":4457.429,"open":4556.915,"high":4610.297,"low":4408.9,"volume":266476},{"time":1757646000000,"value":4316.694,"open":4542.356,"high":4542.356,"low":4183.238,"volume":368612},{"time":1757905200000,"value":4192.944,"open":4367.65,"high":4367.65,"low":4151.694,"volume":243696},{"time":1757991600000,"value":4270.591,"open":4222.061,"high":4396.767,"low":4192.944,"volume":322929},{"time":1758078000000,"value":4280.297,"open":4280.297,"high":4435.591,"low":4231.767,"volume":253289},{"time":1758164400000,"value":4105.591,"open":4299.709,"high":4299.709,"low":3981.841,"volume":522452},{"time":1758250800000,"value":3889.635,"open":4095.885,"high":4180.811,"low":3877.502,"volume":660741},{"time":1758510000000,"value":4593.312,"open":4188.091,"high":4678.238,"low":4044.929,"volume":544526},{"time":1758596400000,"value":4639.415,"open":4755.885,"high":4872.356,"low":4423.459,"volume":356467},{"time":1758682800000,"value":4588.459,"open":4852.944,"high":5178.091,"low":4569.047,"volume":702369},{"time":1758769200000,"value":4235.248,"open":4578.646,"high":4603.001,"low":4198.716,"volume":341764},{"time":1758855600000,"value":4210.893,"open":4237.683,"high":4456.874,"low":4154.878,"volume":408629},{"time":1759114800000,"value":4298.569,"open":4286.392,"high":4325.359,"low":4174.361,"volume":261229},{"time":1759201200000,"value":4137.83,"open":4335.101,"high":4342.407,"low":4052.589,"volume":201550},{"time":1759287600000,"value":4069.637,"open":4147.571,"high":4332.666,"low":4064.766,"volume":188618},{"time":1759374000000,"value":4145.136,"open":4072.072,"high":4179.232,"low":3911.333,"volume":542953},{"time":1759460400000,"value":4103.733,"open":4140.265,"high":4174.361,"low":4001.444,"volume":242499},{"time":1759719600000,"value":4115.911,"open":4142.701,"high":4179.232,"low":3994.138,"volume":204554},{"time":1759806000000,"value":4033.105,"open":4091.556,"high":4171.926,"low":4013.622,"volume":298290},{"time":1759892400000,"value":4150.007,"open":4033.105,"high":4196.28,"low":3974.654,"volume":322868},{"time":1759978800000,"value":4600.565,"open":4162.184,"high":4627.355,"low":4162.184,"volume":514889},{"time":1760324400000,"value":4676.064,"open":4617.613,"high":4751.563,"low":4286.392,"volume":937862},{"time":1760410800000,"value":4510.453,"open":4676.064,"high":4744.257,"low":4352.149,"volume":512231},{"time":1760497200000,"value":4512.889,"open":4525.066,"high":4734.515,"low":4408.165,"volume":210765},{"time":1760583600000,"value":4590.823,"open":4529.937,"high":4685.806,"low":4432.519,"volume":100636},{"time":1760670000000,"value":4722.338,"open":4617.613,"high":4756.434,"low":4568.904,"volume":140798},{"time":1760929200000,"value":4768.611,"open":4676.064,"high":4939.093,"low":4651.71,"volume":419704},{"time":1761015600000,"value":4939.093,"open":4680.935,"high":5221.605,"low":4680.935,"volume":424422},{"time":1761102000000,"value":4958.576,"open":4929.351,"high":5055.994,"low":4792.966,"volume":331707},{"time":1761188400000,"value":5109.574,"open":4866.029,"high":5280.056,"low":4866.029,"volume":482013},{"time":1761274800000,"value":5143.67,"open":5260.572,"high":5289.797,"low":5051.123,"volume":305348},{"time":1761534000000,"value":6736.455,"open":6093.496,"high":6867.969,"low":6093.496,"volume":1045037},{"time":1761620400000,"value":7237.442,"open":6739.319,"high":7496.271,"low":6597.696,"volume":1680313},{"time":1761706800000,"value":7515.806,"open":7266.744,"high":7759.984,"low":7071.401,"volume":972522},{"time":1761793200000,"value":7423.018,"open":7471.854,"high":7676.963,"low":7071.401,"volume":902477},{"time":1761879600000,"value":8126.251,"open":7452.319,"high":8272.758,"low":7452.319,"volume":1066591},{"time":1762138800000,"value":8692.745,"open":8126.251,"high":8878.32,"low":8126.251,"volume":1466687},{"time":1762225200000,"value":8385.08,"open":8653.676,"high":8780.649,"low":8204.388,"volume":1183726},{"time":1762311600000,"value":8409.498,"open":8385.08,"high":8585.306,"low":8121.368,"volume":475152},{"time":1762398000000,"value":8096.95,"open":8380.197,"high":8448.566,"low":7960.21,"volume":111175},{"time":1762484400000,"value":7637.895,"open":8033.463,"high":8101.833,"low":7510.922,"volume":1367706},{"time":1762743600000,"value":7481.621,"open":7813.703,"high":8106.717,"low":7408.367,"volume":529459},{"time":1762830000000,"value":7457.203,"open":7501.155,"high":7725.799,"low":7335.114,"volume":334189},{"time":1762916400000,"value":7623.244,"open":7452.319,"high":7696.498,"low":7452.319,"volume":319625},{"time":1763002800000,"value":7266.744,"open":7657.429,"high":7701.381,"low":7066.518,"volume":478545},{"time":1763089200000,"value":7662.313,"open":7178.84,"high":7857.655,"low":7100.703,"volume":461423},{"time":1763348400000,"value":7520.689,"open":7706.265,"high":8009.046,"low":7496.271,"volume":153080},{"time":1763434800000,"value":7466.97,"open":7423.018,"high":7520.689,"low":7100.703,"volume":226639},{"time":1763521200000,"value":7320.463,"open":7471.854,"high":7647.662,"low":7315.58,"volume":128480},{"time":1763607600000,"value":7193.49,"open":7496.271,"high":7598.826,"low":7042.1,"volume":138523},{"time":1763694000000,"value":6866.292,"open":7110.47,"high":7325.347,"low":6802.805,"volume":70139},{"time":1764039600000,"value":7275.845,"open":6854.766,"high":7295.43,"low":6756.841,"volume":379342},{"time":1764126000000,"value":7917.255,"open":7275.845,"high":7927.048,"low":7031.032,"volume":537843},{"time":1764212400000,"value":8000.492,"open":7931.944,"high":8029.869,"low":7598.998,"volume":174173},{"time":1764298800000,"value":8024.973,"open":8029.869,"high":8250.201,"low":7931.944,"volume":421582},{"time":1764558000000,"value":8088.624,"open":8093.521,"high":8122.898,"low":7804.641,"volume":299694},{"time":1764644400000,"value":8088.624,"open":8127.794,"high":8225.72,"low":7936.84,"volume":320558},{"time":1764730800000,"value":8465.636,"open":8122.898,"high":8519.495,"low":7922.151,"volume":383859},{"time":1764817200000,"value":8323.645,"open":8470.533,"high":8666.383,"low":8274.682,"volume":817154},{"time":1764903600000,"value":8235.512,"open":8519.495,"high":8666.383,"low":8162.068,"volume":360106},{"time":1765249200000,"value":8132.691,"open":8196.342,"high":8235.512,"low":7956.425,"volume":256666},{"time":1765335600000,"value":8235.512,"open":8118.002,"high":8416.674,"low":8054.35,"volume":387149},{"time":1765422000000,"value":8313.852,"open":8264.89,"high":8504.807,"low":8088.624,"volume":604011},{"time":1765508400000,"value":8308.956,"open":8313.852,"high":8490.118,"low":8137.587,"volume":187899},{"time":1765767600000,"value":8426.466,"open":8348.126,"high":8607.628,"low":8225.72,"volume":125732},{"time":1765854000000,"value":8543.977,"open":8470.533,"high":8651.694,"low":8225.72,"volume":265028},{"time":1765940400000,"value":8637.006,"open":8529.288,"high":8695.761,"low":8348.126,"volume":194766},{"time":1766026800000,"value":9395.926,"open":8715.346,"high":9420.407,"low":8548.873,"volume":472897},{"time":1766113200000,"value":9244.142,"open":9395.926,"high":9547.71,"low":9146.217,"volume":282866},{"time":1766372400000,"value":9273.52,"open":9253.935,"high":9391.03,"low":9048.292,"volume":263285},{"time":1766458800000,"value":9164.509,"open":9301.879,"high":9537.369,"low":9051.67,"volume":140271},{"time":1766545200000,"value":9100.731,"open":8938.831,"high":9370.564,"low":8938.831,"volume":9938},{"time":1766718000000,"value":9135.073,"open":8943.737,"high":9321.503,"low":8830.898,"volume":139625},{"time":1766977200000,"value":9184.133,"open":9086.012,"high":9532.463,"low":9086.012,"volume":226151},{"time":1767063600000,"value":8968.267,"open":9184.133,"high":9370.564,"low":8870.146,"volume":176731},{"time":1767322800000,"value":9243.006,"open":9125.261,"high":9282.255,"low":8835.804,"volume":100345},{"time":1767582000000,"value":9223.382,"open":9252.818,"high":9390.188,"low":9071.294,"volume":388627},{"time":1767668400000,"value":9095.825,"open":9218.476,"high":9468.685,"low":9086.012,"volume":289614},{"time":1767754800000,"value":8909.394,"open":9076.2,"high":9086.012,"low":8565.971,"volume":397299},{"time":1767841200000,"value":9228.288,"open":9120.355,"high":9262.63,"low":8664.092,"volume":417133},{"time":1767927600000,"value":9434.342,"open":9125.261,"high":9522.651,"low":9125.261,"volume":278863},{"time":1768186800000,"value":9512.839,"open":9409.812,"high":9527.557,"low":9287.161,"volume":204285},{"time":1768273200000,"value":9296.973,"open":9419.624,"high":9517.745,"low":9193.946,"volume":190917},{"time":1768359600000,"value":8840.71,"open":9282.255,"high":9419.624,"low":8772.025,"volume":337925},{"time":1768446000000,"value":8634.655,"open":8987.891,"high":9115.449,"low":8379.541,"volume":303681},{"time":1768532400000,"value":8639.561,"open":8673.904,"high":8909.394,"low":8448.225,"volume":108484},{"time":1768791600000,"value":8423.695,"open":8668.998,"high":8811.273,"low":8320.668,"volume":85699},{"time":1768878000000,"value":8615.031,"open":8443.319,"high":8855.428,"low":8340.292,"volume":182390},{"time":1768964400000,"value":8879.958,"open":8615.031,"high":8914.301,"low":8487.474,"volume":326381},{"time":1769050800000,"value":9174.321,"open":8968.267,"high":9370.564,"low":8502.192,"volume":232675},{"time":1769137200000,"value":9620.772,"open":9125.261,"high":9635.49,"low":9125.261,"volume":375446},{"time":1769396400000,"value":9748.33,"open":9596.242,"high":10204.593,"low":9493.215,"volume":224726},{"time":1769482800000,"value":10361.612,"open":9688.206,"high":10400.935,"low":9688.206,"volume":261163},{"time":1769569200000,"value":10125.674,"open":10420.597,"high":10735.181,"low":9938.89,"volume":445136},{"time":1769655600000,"value":10007.705,"open":10086.351,"high":10125.674,"low":9663.629,"volume":286054},{"time":1769742000000,"value":9997.874,"open":9988.043,"high":10223.981,"low":9781.598,"volume":159690},{"time":1770001200000,"value":9786.513,"open":10174.828,"high":10194.489,"low":9747.19,"volume":183213},{"time":1770087600000,"value":9570.237,"open":9761.936,"high":9929.059,"low":9452.268,"volume":179074},{"time":1770174000000,"value":9137.683,"open":9619.39,"high":9879.905,"low":8916.492,"volume":376900},{"time":1770260400000,"value":8601.908,"open":9240.906,"high":9309.722,"low":8567.5,"volume":243195},{"time":1770346800000,"value":8818.184,"open":8769.03,"high":8970.561,"low":8636.315,"volume":322339},{"time":1770606000000,"value":8896.83,"open":8921.407,"high":8970.561,"low":8365.969,"volume":423870},{"time":1770692400000,"value":9103.276,"open":8941.068,"high":9142.599,"low":8557.669,"volume":183646},{"time":1770778800000,"value":8823.099,"open":9044.291,"high":9137.683,"low":8759.2,"volume":71428},{"time":1770865200000,"value":8041.555,"open":8847.676,"high":8955.815,"low":8016.978,"volume":416445},{"time":1770951600000,"value":7820.363,"open":8041.555,"high":8144.778,"low":7766.294,"volume":140760},{"time":1771383600000,"value":7550.017,"open":7795.786,"high":7859.686,"low":7392.725,"volume":226933},{"time":1771470000000,"value":7874.432,"open":7584.425,"high":7957.993,"low":7407.471,"volume":286054},{"time":1771556400000,"value":8095.624,"open":8061.216,"high":8105.455,"low":7731.886,"volume":236677},{"time":1771815600000,"value":7658.155,"open":7938.332,"high":8213.593,"low":7609.002,"volume":160438},{"time":1771902000000,"value":8081.369,"open":7677.301,"high":8214.416,"low":7509.76,"volume":576444},{"time":1771988400000,"value":7948.322,"open":8066.586,"high":8258.765,"low":7834.986,"volume":211366},{"time":1772074800000,"value":7706.867,"open":7908.901,"high":8263.693,"low":7573.82,"volume":167128},{"time":1772161200000,"value":7179.607,"open":7711.794,"high":7711.794,"low":7135.258,"volume":236881},{"time":1772420400000,"value":6770.611,"open":6928.296,"high":7273.232,"low":6686.84,"volume":649428},{"time":1772506800000,"value":6795.249,"open":6770.611,"high":6898.73,"low":6455.24,"volume":508584},{"time":1772593200000,"value":6716.406,"open":6898.73,"high":7036.704,"low":6603.07,"volume":229755},{"time":1772679600000,"value":6745.972,"open":6785.394,"high":6982.5,"low":6504.517,"volume":386170},{"time":1772766000000,"value":6770.611,"open":6780.466,"high":6938.151,"low":6588.287,"volume":167652},{"time":1773025200000,"value":6859.309,"open":6652.347,"high":6893.802,"low":6553.793,"volume":157574},{"time":1773111600000,"value":6972.645,"open":6898.73,"high":7243.666,"low":6721.334,"volume":450083},{"time":1773198000000,"value":7184.534,"open":6987.428,"high":7297.871,"low":6987.428,"volume":166687},{"time":1773284400000,"value":6888.874,"open":7174.679,"high":7174.679,"low":6849.453,"volume":228186},{"time":1773370800000,"value":6455.24,"open":6869.164,"high":7036.704,"low":6356.687,"volume":290125},{"time":1773630000000,"value":6238.423,"open":6519.3,"high":6539.01,"low":6184.219,"volume":332641},{"time":1773716400000,"value":6317.265,"open":6258.133,"high":6470.023,"low":6223.64,"volume":273593},{"time":1773802800000,"value":6297.555,"open":6307.41,"high":6499.589,"low":6223.64,"volume":164653},{"time":1773889200000,"value":6662.202,"open":6248.278,"high":6701.623,"low":6110.304,"volume":258868},{"time":1773975600000,"value":6494.661,"open":6622.781,"high":6731.189,"low":6396.108,"volume":310625},{"time":1774234800000,"value":6893.802,"open":6494.661,"high":7026.849,"low":6450.312,"volume":120221},{"time":1774407600000,"value":7150.041,"open":6869.164,"high":7223.956,"low":6775.538,"volume":639449},{"time":1774494000000,"value":7002.051,"open":6957.578,"high":7105.822,"low":6735.212,"volume":277838},{"time":1774580400000,"value":6868.632,"open":6942.754,"high":7273.831,"low":6814.276,"volume":409313},{"time":1774839600000,"value":7036.641,"open":7006.993,"high":7076.173,"low":6764.861,"volume":324148},{"time":1774926000000,"value":7847.041,"open":7135.471,"high":7876.69,"low":7036.641,"volume":664160},{"time":1775012400000,"value":7965.636,"open":8034.817,"high":8039.758,"low":7758.095,"volume":413666},{"time":1775444400000,"value":7812.451,"open":8005.168,"high":8019.992,"low":7629.617,"volume":234659},{"time":1775530800000,"value":7659.266,"open":7856.924,"high":7856.924,"low":7530.788,"volume":294714},{"time":1775617200000,"value":8034.817,"open":7906.339,"high":8252.241,"low":7896.456,"volume":486510},{"time":1775703600000,"value":7822.334,"open":8034.817,"high":8044.7,"low":7664.207,"volume":742024},{"time":1775790000000,"value":7896.456,"open":7758.095,"high":8123.763,"low":7758.095,"volume":353909},{"time":1776049200000,"value":7832.217,"open":7832.217,"high":8084.231,"low":7644.441,"volume":183673},{"time":1776135600000,"value":7728.446,"open":7837.158,"high":7985.402,"low":7708.68,"volume":393197},{"time":1776222000000,"value":7748.212,"open":7871.748,"high":7871.748,"low":7639.5,"volume":219840},{"time":1776308400000,"value":7950.812,"open":7827.275,"high":7975.519,"low":7570.319,"volume":351657},{"time":1776394800000,"value":7906.339,"open":7955.753,"high":8054.582,"low":7832.217,"volume":524536},{"time":1776654000000,"value":8173.178,"open":7881.631,"high":8188.002,"low":7713.622,"volume":360330},{"time":1776740400000,"value":8015.051,"open":8153.412,"high":8222.592,"low":7965.636,"volume":322430},{"time":1776826800000,"value":7595.027,"open":8015.051,"high":8153.412,"low":7575.261,"volume":290065},{"time":1776913200000,"value":7071.232,"open":7466.549,"high":7693.856,"low":7016.875,"volume":514334},{"time":1776999600000,"value":7120.646,"open":7076.173,"high":7244.183,"low":6922.988,"volume":237356},{"time":1777258800000,"value":7268.89,"open":7145.353,"high":7333.129,"low":7145.353,"volume":274969},{"time":1777345200000,"value":7367.719,"open":7249.124,"high":7397.368,"low":7125.588,"volume":311295},{"time":1777431600000,"value":7036.641,"open":7288.656,"high":7402.309,"low":6972.402,"volume":371119},{"time":1777518000000,"value":7095.939,"open":7076.173,"high":7160.178,"low":6903.222,"volume":159512},{"time":1777863600000,"value":6853.807,"open":7061.349,"high":7061.349,"low":6769.802,"volume":297452},{"time":1777950000000,"value":7115.705,"open":6927.929,"high":7199.71,"low":6779.685,"volume":316813},{"time":1778036400000,"value":7619.734,"open":7184.885,"high":7772.919,"low":7184.885,"volume":381434},{"time":1778122800000,"value":7540.67,"open":7511.022,"high":7708.68,"low":7441.841,"volume":299497},{"time":1778209200000,"value":7288.656,"open":7604.909,"high":7604.909,"low":7165.119,"volume":265556},{"time":1778468400000,"value":7585.144,"open":7293.597,"high":7599.968,"low":7155.236,"volume":122591},{"time":1778554800000,"value":7278.773,"open":7511.022,"high":7659.266,"low":7239.241,"volume":152085},{"time":1778641200000,"value":7031.7,"open":7313.363,"high":7387.485,"low":6957.578,"volume":188637},{"time":1778727600000,"value":7194.768,"open":7076.173,"high":7298.539,"low":7046.524,"volume":131587},{"time":1778814000000,"value":6982.285,"open":7204.651,"high":7204.651,"low":6883.456,"volume":123922},{"time":1779073200000,"value":7199.71,"open":7016.875,"high":7268.89,"low":6834.041,"volume":142320},{"time":1779159600000,"value":6883.456,"open":7115.705,"high":7199.71,"low":6873.573,"volume":211694},{"time":1779246000000,"value":7278.773,"open":6893.339,"high":7333.129,"low":6868.632,"volume":285185},{"time":1779332400000,"value":7896.456,"open":7308.422,"high":7906.339,"low":7184.885,"volume":397038},{"time":1779418800000,"value":7506.08,"open":7876.69,"high":7980.461,"low":7471.49,"volume":202217},{"time":1779764400000,"value":8123.763,"open":7659.266,"high":8153.412,"low":7634.558,"volume":360465},{"time":1779850800000,"value":8524.021,"open":8064.465,"high":8894.631,"low":8064.465,"volume":785246},{"time":1779937200000,"value":8637.675,"open":8598.143,"high":8845.216,"low":8449.899,"volume":447769},{"time":1780023600000,"value":8958.87,"open":8568.494,"high":9008.285,"low":8528.963,"volume":345037},{"time":1780282800000,"value":9245.475,"open":8963.811,"high":9477.723,"low":8771.094,"volume":194722},{"time":1780369200000,"value":9339.362,"open":9250.416,"high":9388.777,"low":9013.226,"volume":234249},{"time":1780455600000,"value":8924.28,"open":9383.836,"high":9398.66,"low":8766.153,"volume":219229},{"time":1780542000000,"value":8884.748,"open":8944.046,"high":9131.821,"low":8776.036,"volume":172947},{"time":1780628400000,"value":8662.382,"open":8825.45,"high":8904.514,"low":8533.904,"volume":332637},{"time":1780887600000,"value":8754.22,"open":8749.258,"high":8997.393,"low":8605.339,"volume":121193},{"time":1780974000000,"value":9037.095,"open":8635.115,"high":9250.491,"low":8635.115,"volume":263070},{"time":1781060400000,"value":8868.363,"open":9032.132,"high":9181.013,"low":8833.624,"volume":240425},{"time":1781146800000,"value":9955.196,"open":9131.386,"high":10024.674,"low":9131.386,"volume":555628},{"time":1781233200000,"value":10243.033,"open":10123.928,"high":10391.915,"low":9975.047,"volume":378031},{"time":1781578800000,"value":10153.704,"open":10322.437,"high":10451.467,"low":10024.674,"volume":398664},{"time":1781665200000,"value":10491.169,"open":10173.555,"high":11096.619,"low":10173.555,"volume":404042},{"time":1781751600000,"value":10967.589,"open":10540.796,"high":11166.097,"low":10540.796,"volume":449672},{"time":1781838000000,"value":10511.02,"open":10937.813,"high":11046.992,"low":10372.064,"volume":215180},{"time":1782097200000,"value":10610.274,"open":10421.691,"high":11017.216,"low":10421.691,"volume":296822},{"time":1782183600000,"value":10451.467,"open":10471.318,"high":10511.02,"low":10243.033,"volume":420803},{"time":1782270000000,"value":9751.725,"open":10719.453,"high":10719.453,"low":9667.359,"volume":388076},{"time":1782356400000,"value":9672.322,"open":9756.688,"high":10014.749,"low":9523.44,"volume":372209},{"time":1782442800000,"value":9791.427,"open":9682.247,"high":10074.301,"low":9602.844,"volume":95789},{"time":1782702000000,"value":10114.003,"open":9925.42,"high":10391.915,"low":9841.054,"volume":129264},{"time":1782788400000,"value":10094.152,"open":10024.674,"high":10352.213,"low":9905.569,"volume":210558},{"time":1782874800000,"value":10101.614,"open":10191.273,"high":10320.781,"low":9902.371,"volume":112479},{"time":1782961200000,"value":10201.235,"open":10251.046,"high":10559.872,"low":10111.576,"volume":159283},{"time":1783047600000,"value":10330.743,"open":10330.743,"high":10460.251,"low":10061.765,"volume":33923},{"time":1783306800000,"value":10838.813,"open":10460.251,"high":10878.661,"low":10221.16,"volume":160281},{"time":1783393200000,"value":10529.986,"open":10858.737,"high":10958.358,"low":10500.1,"volume":97786},{"time":1783479600000,"value":10161.387,"open":10360.63,"high":10559.872,"low":9872.485,"volume":347657},{"time":1783652400000,"value":10958.358,"open":10231.122,"high":11057.98,"low":10231.122,"volume":105451},{"time":1783911600000,"value":10410.44,"open":10938.434,"high":11008.169,"low":10330.743,"volume":211583},{"time":1783998000000,"value":10340.705,"open":10410.44,"high":10699.342,"low":10171.349,"volume":193356},{"time":1784084400000,"value":10639.57,"open":10460.251,"high":10759.115,"low":10350.667,"volume":131168},{"time":1784170800000,"value":10161.387,"open":10460.251,"high":10719.267,"low":10141.462,"volume":124881},{"time":1784257200000,"value":10201.235,"open":9962.144,"high":10261.008,"low":9862.522,"volume":234987},{"time":1784516400000,"value":10211.197,"open":10251.046,"high":10330.743,"low":9912.333,"volume":211604},{"time":1784602800000,"value":10370.592,"open":10211.197,"high":10480.175,"low":10211.197,"volume":115164},{"time":1784689200000,"value":10789.002,"open":10559.872,"high":10928.472,"low":10460.251,"volume":279503},{"time":1784775600000,"value":10011.955,"open":10818.888,"high":10818.888,"low":9992.03,"volume":379796},{"time":1784862000000,"value":9992.03,"open":10011.955,"high":10450.289,"low":9872.485,"volume":421350},{"time":1785121200000,"value":10141.462,"open":10121.538,"high":10310.819,"low":10031.879,"volume":175480},{"time":1785207600000,"value":9992.03,"open":10211.197,"high":10241.084,"low":9718.071,"volume":171101},{"time":1785294000000,"value":9922.295,"open":9832.636,"high":10201.235,"low":9772.863,"volume":257976},{"time":1785380400000,"value":10221.16,"open":10161.387,"high":10380.554,"low":9942.22,"volume":231482},{"time":1785466800000,"value":9927.276,"open":10261.008,"high":10500.1,"low":9877.466,"volume":151504},{"time":1785726000000,"value":9975,"open":9990,"high":10160,"low":9850,"volume":138190},{"time":1785812400000,"value":9600,"open":10090,"high":10170,"low":9555,"volume":263693},{"time":1785898800000,"value":9360,"open":9625,"high":9755,"low":9240,"volume":274001},{"time":1785985200000,"value":9130,"open":9350,"high":9495,"low":9060,"volume":119000},{"time":1786071600000,"value":8950,"open":9320,"high":9490,"low":8815,"volume":148175},{"time":1786330800000,"value":9085,"open":8900,"high":9165,"low":8775,"volume":93529},{"time":1786417200000,"value":8690,"open":9150,"high":9440,"low":8555,"volume":284860},{"time":1786503600000,"value":8430,"open":8895,"high":8920,"low":8400,"volume":201469},{"time":1786590000000,"value":8465,"open":8465,"high":8580,"low":8260,"volume":135595},{"time":1786676400000,"value":8100,"open":8465,"high":8550,"low":8070,"volume":136214},{"time":1787022000000,"value":7835,"open":8080,"high":8080,"low":7690,"volume":293956},{"time":1787108400000,"value":7630,"open":7850,"high":7950,"low":7585,"volume":279779},{"time":1787194800000,"value":7440,"open":7630,"high":7795,"low":7385,"volume":281337},{"time":1787281200000,"value":7490,"open":7485,"high":7730,"low":7455,"volume":239967},{"time":1787540400000,"value":7875,"open":7505,"high":7970,"low":7505,"volume":308767},{"time":1787626800000,"value":7880,"open":8030,"high":8050,"low":7595,"volume":298795},{"time":1787713200000,"value":7985,"open":8015,"high":8050,"low":7845,"volume":388409},{"time":1787799600000,"value":7795,"open":7990,"high":8080,"low":7750,"volume":287789},{"time":1787886000000,"value":7805,"open":7790,"high":7900,"low":7560,"volume":488750},{"time":1788145200000,"value":8125,"open":7810,"high":8250,"low":7810,"volume":284825},{"time":1788231600000,"value":8045,"open":8050,"high":8405,"low":7955,"volume":292896},{"time":1788318000000,"value":8065,"open":8050,"high":8150,"low":7920,"volume":306210},{"time":1788404400000,"value":7955,"open":8030,"high":8375,"low":7840,"volume":246021},{"time":1788490800000,"value":7835,"open":8075,"high":8075,"low":7785,"volume":130537},{"time":1788750000000,"value":7740,"open":7890,"high":7890,"low":7720,"volume":26745},{"time":1788836400000,"value":7925,"open":7760,"high":7975,"low":7760,"volume":162667},{"time":1788922800000,"value":8065,"open":7905,"high":8080,"low":7780,"volume":182000},{"time":1789009200000,"value":8195,"open":8000,"high":8330,"low":7930,"volume":185271},{"time":1789095600000,"value":7935,"open":8340,"high":8340,"low":7880,"volume":146739},{"time":1789354800000,"value":7875,"open":7920,"high":7940,"low":7790,"volume":126948},{"time":1789441200000,"value":7755,"open":7880,"high":7880,"low":7670,"volume":114049},{"time":1789527600000,"value":7710,"open":7730,"high":7840,"low":7625,"volume":190087},{"time":1789614000000,"value":7815,"open":7800,"high":7890,"low":7690,"volume":208597},{"time":1789700400000,"value":7610,"open":7810,"high":7810,"low":7575,"volume":89361},{"time":1789959600000,"value":7595,"open":7625,"high":7750,"low":7555,"volume":87153},{"time":1790046000000,"value":7585,"open":7640,"high":7700,"low":7385,"volume":229705},{"time":1790132400000,"value":7390,"open":7550,"high":7690,"low":7340,"volume":137385},{"time":1790218800000,"value":7280,"open":7315,"high":7445,"low":7205,"volume":91643},{"time":1790305200000,"value":7125,"open":7430,"high":7430,"low":7115,"volume":70153},{"time":1790564400000,"value":6760,"open":7130,"high":7130,"low":6705,"volume":355369},{"time":1790650800000,"value":6755,"open":6810,"high":6875,"low":6600,"volume":209296},{"time":1790737200000,"value":6940,"open":6815,"high":7045,"low":6655,"volume":592493},{"time":1790823600000,"value":6750,"open":6950,"high":6960,"low":6550,"volume":257336},{"time":1790910000000,"value":6750,"open":6750,"high":6845,"low":6675,"volume":81562}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":6845,"low":6675,"open":6750,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/BBAR-daily.json","registryStatus":"latest"}