{"ticker":"BHIP","name":"Banco Hipotecario","sector":"Bancos","description":"Entidad bancaria argentina que ofrece depósitos, crédito, tarjetas y servicios de seguros.","domain":null,"logo":"/assets/logos/BHIP.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":260.5,"previousClose":257.5,"change":1.1650485436893288,"changeAmount":3,"volume":280523,"volumeUnit":"shares","history":[{"time":1727751600000,"value":338.684,"open":323.903,"high":342.907,"low":317.569,"volume":596261,"native":{"c":"338.684","o":"323.903","h":"342.907","l":"317.569","v":"596261"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/BHIP-daily.json","sha256":"27f06afca52ea69d4c12ee2cfd0c285d8fbc308603db640548a332f1ff9925fb","position":0}},{"time":1727838000000,"value":347.13,"open":339.951,"high":353.042,"low":331.927,"volume":766421,"native":{"c":"347.13","o":"339.951","h":"353.042","l":"331.927","v":"766421"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/BHIP-daily.json","sha256":"26273b8640c10d4f0cb1f2b07118818ef4c0ba5ca9f6e4d0004e3caf594d6fa7","position":0}},{"time":1727924400000,"value":353.042,"open":347.13,"high":356.843,"low":338.684,"volume":1091182},{"time":1728010800000,"value":350.508,"open":355.576,"high":359.799,"low":348.819,"volume":559108},{"time":1728270000000,"value":343.329,"open":354.309,"high":354.309,"low":339.106,"volume":556811},{"time":1728356400000,"value":339.951,"open":344.174,"high":351.775,"low":331.505,"volume":445671},{"time":1728442800000,"value":336.15,"open":339.951,"high":345.018,"low":331.083,"volume":799116},{"time":1728529200000,"value":330.238,"open":337.839,"high":340.373,"low":327.704,"volume":600510},{"time":1728874800000,"value":335.728,"open":330.238,"high":341.64,"low":329.816,"volume":500122},{"time":1728961200000,"value":328.971,"open":339.106,"high":342.062,"low":320.947,"volume":826035},{"time":1729047600000,"value":317.147,"open":335.728,"high":335.728,"low":313.346,"volume":799283},{"time":1729134000000,"value":321.792,"open":317.569,"high":324.326,"low":316.302,"volume":406113},{"time":1729220400000,"value":323.903,"open":325.17,"high":330.66,"low":317.147,"volume":282979},{"time":1729479600000,"value":321.792,"open":326.437,"high":326.437,"low":316.724,"volume":396620},{"time":1729566000000,"value":322.214,"open":324.748,"high":325.17,"low":316.724,"volume":366308},{"time":1729652400000,"value":312.501,"open":322.637,"high":322.637,"low":312.501,"volume":630104},{"time":1729738800000,"value":321.792,"open":313.768,"high":323.481,"low":313.768,"volume":523265},{"time":1729825200000,"value":331.927,"open":323.903,"high":337.839,"low":323.903,"volume":781399},{"time":1730084400000,"value":332.349,"open":331.083,"high":344.596,"low":324.326,"volume":1030523},{"time":1730170800000,"value":325.17,"open":334.461,"high":341.218,"low":323.481,"volume":618607},{"time":1730257200000,"value":321.37,"open":326.86,"high":330.238,"low":313.346,"volume":461691},{"time":1730343600000,"value":334.461,"open":322.637,"high":337.839,"low":320.947,"volume":601628},{"time":1730430000000,"value":342.907,"open":332.772,"high":348.397,"low":332.772,"volume":919752},{"time":1730689200000,"value":346.285,"open":343.752,"high":352.62,"low":342.062,"volume":496929},{"time":1730775600000,"value":336.15,"open":347.975,"high":351.353,"low":329.393,"volume":574145},{"time":1730862000000,"value":360.643,"open":336.995,"high":361.91,"low":336.995,"volume":1804831},{"time":1730948400000,"value":355.576,"open":363.6,"high":367.4,"low":350.508,"volume":891587},{"time":1731034800000,"value":342.907,"open":354.731,"high":359.377,"low":334.883,"volume":561542},{"time":1731294000000,"value":349.664,"open":346.285,"high":353.042,"low":337.839,"volume":448784},{"time":1731466800000,"value":360.221,"open":354.731,"high":364.022,"low":351.353,"volume":889757},{"time":1731553200000,"value":373.312,"open":363.177,"high":378.38,"low":347.975,"volume":1115920},{"time":1731639600000,"value":380.492,"open":377.958,"high":386.404,"low":364.866,"volume":1375857},{"time":1731985200000,"value":383.87,"open":388.515,"high":396.961,"low":372.468,"volume":885870},{"time":1732071600000,"value":384.715,"open":392.738,"high":392.738,"low":375.846,"volume":848449},{"time":1732158000000,"value":380.492,"open":385.137,"high":393.583,"low":374.157,"volume":903915},{"time":1732244400000,"value":371.623,"open":382.603,"high":382.603,"low":363.177,"volume":1123507},{"time":1732503600000,"value":381.336,"open":364.866,"high":383.87,"low":364.866,"volume":1096479},{"time":1732590000000,"value":409.208,"open":380.069,"high":411.319,"low":366.978,"volume":1710106},{"time":1732676400000,"value":434.968,"open":413.853,"high":446.793,"low":410.053,"volume":2023719},{"time":1732762800000,"value":422.299,"open":437.502,"high":451.016,"low":410.475,"volume":2067661},{"time":1732849200000,"value":408.786,"open":422.299,"high":426.522,"low":405.407,"volume":1549181},{"time":1733108400000,"value":427.367,"open":413.009,"high":429.901,"low":405.407,"volume":1784618},{"time":1733194800000,"value":425.678,"open":434.124,"high":439.191,"low":422.299,"volume":1035090},{"time":1733281200000,"value":403.296,"open":424.833,"high":426.522,"low":397.806,"volume":1014829},{"time":1733367600000,"value":398.228,"open":404.14,"high":412.164,"low":396.961,"volume":608437},{"time":1733454000000,"value":397.806,"open":396.961,"high":399.917,"low":384.292,"volume":788000},{"time":1733713200000,"value":404.563,"open":400.762,"high":409.208,"low":399.073,"volume":513085},{"time":1733799600000,"value":398.228,"open":412.164,"high":412.164,"low":396.961,"volume":753540},{"time":1733886000000,"value":402.873,"open":400.34,"high":409.63,"low":394.427,"volume":985097},{"time":1733972400000,"value":407.519,"open":405.407,"high":411.319,"low":399.073,"volume":1176555},{"time":1734058800000,"value":412.586,"open":408.786,"high":415.12,"low":405.83,"volume":739515},{"time":1734318000000,"value":441.725,"open":413.009,"high":451.016,"low":413.009,"volume":2506277},{"time":1734404400000,"value":464.529,"open":450.171,"high":472.975,"low":449.326,"volume":2069859},{"time":1734490800000,"value":494.09,"open":465.374,"high":495.779,"low":465.374,"volume":2436161},{"time":1734577200000,"value":461.151,"open":492.401,"high":495.779,"low":450.171,"volume":2610403},{"time":1734663600000,"value":457.772,"open":460.306,"high":468.752,"low":426.522,"volume":1416137},{"time":1734922800000,"value":457.772,"open":474.664,"high":485.644,"low":455.239,"volume":735383},{"time":1735009200000,"value":460.306,"open":460.306,"high":464.529,"low":444.259,"volume":390458},{"time":1735182000000,"value":498.313,"open":464.529,"high":505.914,"low":461.995,"volume":1693096},{"time":1735268400000,"value":499.158,"open":505.07,"high":523.651,"low":461.995,"volume":1663029},{"time":1735527600000,"value":482.266,"open":498.313,"high":512.671,"low":470.441,"volume":959655},{"time":1735786800000,"value":508.448,"open":483.955,"high":514.36,"low":483.955,"volume":1422830},{"time":1735873200000,"value":511.827,"open":512.671,"high":519.428,"low":482.266,"volume":987263},{"time":1736132400000,"value":527.029,"open":516.05,"high":529.563,"low":516.05,"volume":1270802},{"time":1736218800000,"value":512.671,"open":529.563,"high":536.32,"low":501.691,"volume":1691902},{"time":1736305200000,"value":490.712,"open":511.827,"high":511.827,"low":472.975,"volume":1495784},{"time":1736391600000,"value":517.739,"open":496.624,"high":570.104,"low":491.556,"volume":1325249},{"time":1736478000000,"value":521.962,"open":523.651,"high":531.252,"low":503.381,"volume":1004143},{"time":1736737200000,"value":498.313,"open":521.117,"high":540.543,"low":494.09,"volume":737797},{"time":1736823600000,"value":513.516,"open":498.313,"high":520.273,"low":498.313,"volume":668967},{"time":1736910000000,"value":512.671,"open":519.428,"high":526.185,"low":494.935,"volume":693262},{"time":1736996400000,"value":491.556,"open":514.36,"high":515.205,"low":489.867,"volume":520508},{"time":1737082800000,"value":468.752,"open":489.867,"high":519.428,"low":456.928,"volume":1002638},{"time":1737342000000,"value":481.421,"open":473.82,"high":498.313,"low":468.752,"volume":534641},{"time":1737428400000,"value":482.266,"open":477.198,"high":486.489,"low":456.928,"volume":632553},{"time":1737514800000,"value":496.624,"open":488.178,"high":499.158,"low":472.975,"volume":951052},{"time":1737601200000,"value":489.867,"open":497.468,"high":502.536,"low":485.644,"volume":623367},{"time":1737687600000,"value":473.82,"open":496.624,"high":498.313,"low":464.529,"volume":387537},{"time":1737946800000,"value":439.191,"open":475.509,"high":475.509,"low":435.813,"volume":835355},{"time":1738033200000,"value":436.657,"open":459.462,"high":467.063,"low":430.745,"volume":629761},{"time":1738119600000,"value":446.793,"open":440.036,"high":455.239,"low":426.522,"volume":643543},{"time":1738206000000,"value":461.995,"open":451.86,"high":470.441,"low":448.482,"volume":785567},{"time":1738292400000,"value":451.016,"open":461.995,"high":481.421,"low":447.637,"volume":384471},{"time":1738551600000,"value":448.482,"open":445.103,"high":454.394,"low":422.299,"volume":536858},{"time":1738638000000,"value":464.529,"open":451.86,"high":477.198,"low":451.86,"volume":265683},{"time":1738724400000,"value":467.063,"open":469.597,"high":484.799,"low":461.151,"volume":448890},{"time":1738810800000,"value":468.752,"open":468.752,"high":477.198,"low":461.995,"volume":416770},{"time":1738897200000,"value":451.86,"open":467.063,"high":477.198,"low":441.725,"volume":528160},{"time":1739156400000,"value":431.59,"open":442.57,"high":462.84,"low":423.144,"volume":475563},{"time":1739242800000,"value":402.451,"open":438.347,"high":438.347,"low":388.515,"volume":1067670},{"time":1739329200000,"value":419.765,"open":402.451,"high":430.745,"low":376.691,"volume":2199539},{"time":1739415600000,"value":425.678,"open":419.765,"high":443.414,"low":419.765,"volume":462710},{"time":1739502000000,"value":432.434,"open":423.988,"high":438.347,"low":422.299,"volume":680104},{"time":1739761200000,"value":408.363,"open":421.032,"high":422.299,"low":405.407,"volume":977786},{"time":1739847600000,"value":426.522,"open":409.63,"high":430.745,"low":401.607,"volume":826862},{"time":1739934000000,"value":433.279,"open":427.367,"high":442.57,"low":411.319,"volume":882361},{"time":1740020400000,"value":437.502,"open":447.637,"high":447.637,"low":429.901,"volume":561837},{"time":1740106800000,"value":438.347,"open":440.88,"high":456.083,"low":434.968,"volume":433179},{"time":1740366000000,"value":433.279,"open":439.191,"high":451.86,"low":423.988,"volume":286584},{"time":1740452400000,"value":421.877,"open":443.414,"high":443.414,"low":407.519,"volume":534375},{"time":1740538800000,"value":414.275,"open":424.833,"high":442.57,"low":409.63,"volume":764038},{"time":1740625200000,"value":400.34,"open":414.698,"high":424.833,"low":385.981,"volume":702006},{"time":1740711600000,"value":399.917,"open":396.961,"high":408.786,"low":381.758,"volume":476333},{"time":1741143600000,"value":415.542,"open":399.917,"high":419.765,"low":392.738,"volume":490637},{"time":1741230000000,"value":408.363,"open":414.698,"high":422.299,"low":401.184,"volume":403669},{"time":1741316400000,"value":410.053,"open":412.164,"high":421.455,"low":401.184,"volume":304683},{"time":1741575600000,"value":386.826,"open":410.475,"high":410.475,"low":380.069,"volume":398614},{"time":1741662000000,"value":389.782,"open":385.137,"high":401.184,"low":379.225,"volume":309317},{"time":1741748400000,"value":408.786,"open":384.715,"high":409.63,"low":384.715,"volume":382461},{"time":1741834800000,"value":396.961,"open":409.63,"high":424.833,"low":389.36,"volume":408938},{"time":1741921200000,"value":413.009,"open":390.204,"high":422.299,"low":390.204,"volume":399535},{"time":1742180400000,"value":404.563,"open":421.455,"high":427.367,"low":401.184,"volume":566096},{"time":1742266800000,"value":385.559,"open":403.718,"high":403.718,"low":381.758,"volume":631294},{"time":1742353200000,"value":400.762,"open":387.671,"high":405.407,"low":387.671,"volume":561293},{"time":1742439600000,"value":393.161,"open":404.985,"high":404.985,"low":390.204,"volume":416121},{"time":1742526000000,"value":402.451,"open":395.272,"high":404.985,"low":384.292,"volume":381455},{"time":1742871600000,"value":417.654,"open":403.718,"high":420.61,"low":403.718,"volume":691948},{"time":1742958000000,"value":412.586,"open":420.61,"high":422.299,"low":405.83,"volume":565932},{"time":1743044400000,"value":407.941,"open":421.877,"high":424.833,"low":398.228,"volume":464461},{"time":1743130800000,"value":399.917,"open":408.786,"high":408.786,"low":396.117,"volume":209403},{"time":1743390000000,"value":387.248,"open":398.65,"high":398.65,"low":377.535,"volume":440529},{"time":1743476400000,"value":385.137,"open":387.671,"high":394.85,"low":374.157,"volume":480351},{"time":1743649200000,"value":360.221,"open":380.069,"high":380.069,"low":353.042,"volume":648745},{"time":1743735600000,"value":321.37,"open":353.887,"high":353.887,"low":313.346,"volume":1431015},{"time":1743994800000,"value":297.299,"open":304.055,"high":318.414,"low":291.386,"volume":1131358},{"time":1744081200000,"value":279.984,"open":309.968,"high":320.103,"low":272.805,"volume":734924},{"time":1744167600000,"value":296.876,"open":274.917,"high":310.812,"low":244.934,"volume":3179630},{"time":1744254000000,"value":285.052,"open":295.187,"high":295.187,"low":279.14,"volume":715483},{"time":1744340400000,"value":305.745,"open":290.964,"high":307.856,"low":290.964,"volume":1488427},{"time":1744599600000,"value":342.907,"open":337.839,"high":344.596,"low":320.947,"volume":1375849},{"time":1744686000000,"value":351.775,"open":342.907,"high":370.779,"low":338.684,"volume":1129104},{"time":1744772400000,"value":333.616,"open":354.731,"high":363.177,"low":325.593,"volume":709215},{"time":1745204400000,"value":324.748,"open":334.461,"high":334.461,"low":305.322,"volume":706589},{"time":1745290800000,"value":342.907,"open":329.393,"high":347.975,"low":323.481,"volume":887442},{"time":1745377200000,"value":368.245,"open":347.13,"high":370.779,"low":347.13,"volume":657802},{"time":1745463600000,"value":377.113,"open":371.201,"high":420.61,"low":358.532,"volume":1323580},{"time":1745550000000,"value":388.093,"open":375.846,"high":401.184,"low":375.846,"volume":466716},{"time":1745809200000,"value":378.38,"open":391.049,"high":399.917,"low":374.157,"volume":510077},{"time":1745895600000,"value":385.137,"open":379.647,"high":386.826,"low":370.779,"volume":447972},{"time":1745982000000,"value":371.201,"open":379.647,"high":382.181,"low":365.711,"volume":868179},{"time":1746414000000,"value":351.775,"open":370.779,"high":370.779,"low":347.975,"volume":600041},{"time":1746500400000,"value":362.333,"open":348.819,"high":364.444,"low":348.819,"volume":444200},{"time":1746586800000,"value":361.488,"open":367.4,"high":367.4,"low":356.843,"volume":448293},{"time":1746673200000,"value":357.265,"open":362.333,"high":368.667,"low":337.839,"volume":459547},{"time":1746759600000,"value":355.998,"open":358.532,"high":368.245,"low":347.552,"volume":445179},{"time":1747018800000,"value":376.269,"open":359.799,"high":379.225,"low":353.464,"volume":748158},{"time":1747105200000,"value":388.515,"open":375.846,"high":395.272,"low":363.6,"volume":618710},{"time":1747191600000,"value":390.204,"open":395.272,"high":396.961,"low":376.691,"volume":546756},{"time":1747278000000,"value":385.137,"open":388.515,"high":400.34,"low":373.312,"volume":504087},{"time":1747364400000,"value":379.225,"open":383.448,"high":398.228,"low":376.691,"volume":451230},{"time":1747623600000,"value":393.161,"open":388.938,"high":398.65,"low":388.515,"volume":610788},{"time":1747710000000,"value":401.607,"open":392.738,"high":411.319,"low":385.137,"volume":643248},{"time":1747796400000,"value":414.275,"open":408.786,"high":419.343,"low":406.252,"volume":925919},{"time":1747882800000,"value":416.809,"open":414.698,"high":435.813,"low":407.096,"volume":567236},{"time":1747969200000,"value":404.563,"open":414.698,"high":414.698,"low":401.184,"volume":379829},{"time":1748228400000,"value":407.941,"open":405.407,"high":419.765,"low":404.985,"volume":224870},{"time":1748314800000,"value":400.34,"open":409.208,"high":419.765,"low":394.005,"volume":297836},{"time":1748401200000,"value":389.36,"open":392.316,"high":396.539,"low":382.603,"volume":527385},{"time":1748487600000,"value":367.823,"open":386.826,"high":386.826,"low":364.022,"volume":780783},{"time":1748574000000,"value":355.998,"open":363.177,"high":369.934,"low":354.731,"volume":543118},{"time":1748833200000,"value":335.306,"open":354.731,"high":371.201,"low":333.616,"volume":479698},{"time":1748919600000,"value":342.907,"open":334.461,"high":346.285,"low":323.481,"volume":453569},{"time":1749006000000,"value":330.238,"open":343.329,"high":344.596,"low":327.704,"volume":409561},{"time":1749092400000,"value":326.86,"open":331.083,"high":336.995,"low":315.035,"volume":589206},{"time":1749178800000,"value":337.417,"open":327.704,"high":340.373,"low":324.326,"volume":357826},{"time":1749438000000,"value":331.083,"open":336.995,"high":338.684,"low":329.393,"volume":138609},{"time":1749524400000,"value":354.309,"open":331.083,"high":356.421,"low":331.083,"volume":421249},{"time":1749697200000,"value":339.951,"open":347.13,"high":350.931,"low":333.616,"volume":394709},{"time":1749783600000,"value":323.481,"open":331.927,"high":339.529,"low":321.792,"volume":478653},{"time":1750129200000,"value":304.478,"open":323.903,"high":323.903,"low":301.944,"volume":634289},{"time":1750215600000,"value":296.032,"open":303.211,"high":307.856,"low":291.386,"volume":468198},{"time":1750302000000,"value":302.366,"open":295.609,"high":303.633,"low":288.853,"volume":287946},{"time":1750647600000,"value":286.741,"open":302.366,"high":302.366,"low":280.407,"volume":477161},{"time":1750734000000,"value":303.633,"open":288.43,"high":311.657,"low":288.43,"volume":414262},{"time":1750820400000,"value":286.319,"open":296.876,"high":297.299,"low":283.363,"volume":567589},{"time":1750906800000,"value":290.964,"open":289.697,"high":298.988,"low":286.741,"volume":282015},{"time":1750993200000,"value":296.032,"open":293.92,"high":301.944,"low":287.586,"volume":233567},{"time":1751252400000,"value":290.12,"open":295.609,"high":302.366,"low":269.427,"volume":424275},{"time":1751338800000,"value":290.12,"open":291.386,"high":302.366,"low":279.984,"volume":392380},{"time":1751425200000,"value":297.721,"open":289.697,"high":301.522,"low":289.697,"volume":341393},{"time":1751511600000,"value":302.366,"open":295.609,"high":307.434,"low":295.609,"volume":276884},{"time":1751598000000,"value":314.191,"open":302.789,"high":320.947,"low":302.789,"volume":287131},{"time":1751857200000,"value":301.522,"open":312.501,"high":317.147,"low":296.454,"volume":360787},{"time":1751943600000,"value":306.589,"open":302.366,"high":311.657,"low":295.609,"volume":484172},{"time":1752202800000,"value":296.876,"open":306.167,"high":306.167,"low":293.92,"volume":267455},{"time":1752462000000,"value":296.876,"open":298.988,"high":298.988,"low":288.008,"volume":273051},{"time":1752548400000,"value":288.43,"open":295.609,"high":298.566,"low":287.163,"volume":473623},{"time":1752634800000,"value":286.741,"open":291.386,"high":291.386,"low":279.984,"volume":372757},{"time":1752721200000,"value":287.586,"open":288.008,"high":295.187,"low":285.474,"volume":312168},{"time":1752807600000,"value":285.897,"open":292.653,"high":294.765,"low":283.785,"volume":271729},{"time":1753066800000,"value":285.052,"open":288.853,"high":290.542,"low":282.94,"volume":716736},{"time":1753153200000,"value":280.407,"open":284.63,"high":288.853,"low":277.873,"volume":459232},{"time":1753239600000,"value":290.12,"open":280.407,"high":295.609,"low":280.407,"volume":305790},{"time":1753326000000,"value":294.343,"open":288.008,"high":307.434,"low":283.785,"volume":543900},{"time":1753412400000,"value":322.054,"open":303.825,"high":326.394,"low":301.654,"volume":734884},{"time":1753671600000,"value":344.19,"open":321.186,"high":346.36,"low":321.186,"volume":849907},{"time":1753758000000,"value":375.006,"open":346.36,"high":377.611,"low":342.02,"volume":1204087},{"time":1753844400000,"value":355.909,"open":373.27,"high":377.611,"low":352.436,"volume":1070931},{"time":1753930800000,"value":365.023,"open":355.909,"high":368.93,"low":355.909,"volume":565603},{"time":1754017200000,"value":357.211,"open":357.645,"high":364.589,"low":342.02,"volume":689190},{"time":1754276400000,"value":358.947,"open":360.249,"high":368.93,"low":352.871,"volume":291972},{"time":1754362800000,"value":366.326,"open":360.249,"high":366.76,"low":357.645,"volume":593878},{"time":1754449200000,"value":379.347,"open":366.326,"high":382.819,"low":358.513,"volume":787157},{"time":1754535600000,"value":357.645,"open":383.687,"high":386.291,"low":355.909,"volume":1267606},{"time":1754622000000,"value":348.53,"open":357.211,"high":361.985,"low":347.228,"volume":414890},{"time":1754881200000,"value":345.926,"open":351.568,"high":352.871,"low":334.641,"volume":786754},{"time":1754967600000,"value":338.113,"open":345.492,"high":351.568,"low":333.339,"volume":612055},{"time":1755054000000,"value":330.301,"open":340.283,"high":342.888,"low":325.526,"volume":293920},{"time":1755140400000,"value":311.637,"open":335.075,"high":335.075,"low":307.297,"volume":727672},{"time":1755486000000,"value":308.599,"open":311.637,"high":321.186,"low":296.446,"volume":706195},{"time":1755572400000,"value":304.693,"open":309.033,"high":313.807,"low":296.88,"volume":304968},{"time":1755658800000,"value":298.182,"open":306.863,"high":310.769,"low":296.012,"volume":448361},{"time":1755745200000,"value":297.748,"open":299.484,"high":306.429,"low":296.012,"volume":330527},{"time":1755831600000,"value":303.391,"open":301.22,"high":312.071,"low":286.463,"volume":520517},{"time":1756090800000,"value":282.139,"open":305.908,"high":305.908,"low":275.977,"volume":1087645},{"time":1756177200000,"value":281.699,"open":286.981,"high":286.981,"low":275.097,"volume":529851},{"time":1756263600000,"value":265.854,"open":283.46,"high":286.101,"low":264.093,"volume":668539},{"time":1756350000000,"value":274.657,"open":266.734,"high":286.101,"low":266.734,"volume":755480},{"time":1756436400000,"value":267.174,"open":274.657,"high":288.301,"low":264.973,"volume":467671},{"time":1756695600000,"value":257.491,"open":270.255,"high":274.657,"low":255.29,"volume":494556},{"time":1756782000000,"value":256.17,"open":257.491,"high":264.093,"low":250.888,"volume":951186},{"time":1756868400000,"value":251.328,"open":258.811,"high":269.375,"low":250.888,"volume":642886},{"time":1756954800000,"value":253.089,"open":251.769,"high":257.05,"low":250.888,"volume":1169712},{"time":1757041200000,"value":250.448,"open":255.29,"high":257.931,"low":240.765,"volume":1635585},{"time":1757300400000,"value":219.197,"open":224.039,"high":233.282,"low":185.745,"volume":1126943},{"time":1757386800000,"value":205.993,"open":218.317,"high":229.761,"low":202.911,"volume":1128008},{"time":1757473200000,"value":213.035,"open":205.993,"high":218.317,"low":205.993,"volume":2837922},{"time":1757559600000,"value":206.873,"open":215.236,"high":218.757,"low":205.112,"volume":3650479},{"time":1757646000000,"value":196.309,"open":209.514,"high":209.514,"low":189.267,"volume":1461367},{"time":1757905200000,"value":184.425,"open":197.189,"high":200.711,"low":183.104,"volume":2110010},{"time":1757991600000,"value":187.066,"open":187.506,"high":192.788,"low":181.344,"volume":1597917},{"time":1758078000000,"value":185.745,"open":187.946,"high":192.348,"low":184.425,"volume":825796},{"time":1758164400000,"value":176.062,"open":184.865,"high":184.865,"low":171.66,"volume":2649050},{"time":1758250800000,"value":174.742,"open":177.823,"high":183.104,"low":158.456,"volume":1236958},{"time":1758510000000,"value":203.792,"open":184.865,"high":206.873,"low":184.865,"volume":1723997},{"time":1758596400000,"value":210.394,"open":211.274,"high":219.197,"low":199.39,"volume":1887273},{"time":1758682800000,"value":213.934,"open":229.216,"high":231.013,"low":212.137,"volume":1286502},{"time":1758769200000,"value":203.148,"open":215.732,"high":215.732,"low":200.451,"volume":552336},{"time":1758855600000,"value":192.811,"open":203.148,"high":208.092,"low":188.766,"volume":1310448},{"time":1759114800000,"value":190.114,"open":189.665,"high":197.755,"low":188.316,"volume":588221},{"time":1759201200000,"value":183.372,"open":193.26,"high":193.26,"low":180.676,"volume":517169},{"time":1759287600000,"value":182.474,"open":183.372,"high":187.417,"low":178.878,"volume":493637},{"time":1759374000000,"value":189.665,"open":180.676,"high":191.912,"low":176.181,"volume":1042488},{"time":1759460400000,"value":186.069,"open":189.665,"high":192.361,"low":184.271,"volume":388057},{"time":1759719600000,"value":188.316,"open":186.069,"high":191.462,"low":182.474,"volume":512624},{"time":1759806000000,"value":184.271,"open":188.766,"high":192.361,"low":180.676,"volume":1249196},{"time":1759892400000,"value":185.17,"open":185.17,"high":190.114,"low":182.474,"volume":410001},{"time":1759978800000,"value":206.294,"open":188.766,"high":211.238,"low":186.968,"volume":2103340},{"time":1760324400000,"value":221.126,"open":211.238,"high":225.62,"low":195.058,"volume":2050908},{"time":1760410800000,"value":201.35,"open":222.923,"high":235.957,"low":196.856,"volume":1683320},{"time":1760497200000,"value":215.283,"open":204.047,"high":218.429,"low":201.35,"volume":1211582},{"time":1760583600000,"value":208.092,"open":213.036,"high":221.575,"low":204.946,"volume":788430},{"time":1760670000000,"value":213.934,"open":204.047,"high":214.833,"low":204.047,"volume":546539},{"time":1760929200000,"value":210.788,"open":214.833,"high":223.373,"low":210.339,"volume":467596},{"time":1761015600000,"value":218.878,"open":209.44,"high":229.665,"low":208.092,"volume":974657},{"time":1761102000000,"value":217.53,"open":219.328,"high":222.923,"low":214.833,"volume":601869},{"time":1761188400000,"value":226.968,"open":216.631,"high":235.508,"low":216.182,"volume":1570556},{"time":1761274800000,"value":235.508,"open":229.216,"high":242.699,"low":221.575,"volume":2173292},{"time":1761534000000,"value":324.9,"open":290.531,"high":329.941,"low":284.116,"volume":3644517},{"time":1761620400000,"value":336.356,"open":323.525,"high":366.601,"low":313.902,"volume":2353529},{"time":1761706800000,"value":369.351,"open":336.356,"high":375.766,"low":333.607,"volume":2539375},{"time":1761793200000,"value":372.1,"open":366.601,"high":390.43,"low":337.273,"volume":2394926},{"time":1761879600000,"value":423.424,"open":380.349,"high":444.504,"low":378.516,"volume":3695469},{"time":1762138800000,"value":469.249,"open":424.341,"high":489.412,"low":424.341,"volume":3947292},{"time":1762225200000,"value":457.335,"open":476.581,"high":476.581,"low":439.921,"volume":2591868},{"time":1762311600000,"value":439.005,"open":460.084,"high":475.665,"low":421.591,"volume":1547753},{"time":1762398000000,"value":414.259,"open":444.504,"high":447.253,"low":406.011,"volume":1089871},{"time":1762484400000,"value":402.345,"open":409.677,"high":421.591,"low":372.1,"volume":2394546},{"time":1762743600000,"value":432.589,"open":405.094,"high":438.088,"low":403.261,"volume":1502234},{"time":1762830000000,"value":430.756,"open":438.088,"high":438.088,"low":423.424,"volume":861848},{"time":1762916400000,"value":454.585,"open":433.506,"high":461.001,"low":427.09,"volume":1299072},{"time":1763002800000,"value":432.589,"open":457.335,"high":467.416,"low":428.007,"volume":1205863},{"time":1763089200000,"value":453.669,"open":448.17,"high":461.917,"low":431.673,"volume":1244690},{"time":1763348400000,"value":439.921,"open":452.752,"high":458.251,"low":422.508,"volume":1162068},{"time":1763434800000,"value":430.756,"open":440.838,"high":448.17,"low":412.426,"volume":927510},{"time":1763521200000,"value":399.595,"open":438.088,"high":446.337,"low":393.18,"volume":860375},{"time":1763607600000,"value":416.448,"open":410.883,"high":426.65,"low":397.898,"volume":1208440},{"time":1763694000000,"value":402.535,"open":416.448,"high":424.795,"low":384.913,"volume":302317},{"time":1764039600000,"value":428.505,"open":403.463,"high":435.925,"low":386.768,"volume":980987},{"time":1764126000000,"value":443.345,"open":435.925,"high":449.838,"low":412.738,"volume":930894},{"time":1764212400000,"value":434.998,"open":443.345,"high":448.91,"low":432.215,"volume":570003},{"time":1764298800000,"value":441.49,"open":439.635,"high":447.983,"low":432.215,"volume":854062},{"time":1764558000000,"value":456.33,"open":435.925,"high":461.895,"low":426.65,"volume":1262274},{"time":1764644400000,"value":472.098,"open":458.185,"high":476.735,"low":449.838,"volume":1331808},{"time":1764730800000,"value":511.98,"open":480.445,"high":533.313,"low":463.75,"volume":2036811},{"time":1764817200000,"value":526.82,"open":528.675,"high":556.5,"low":510.125,"volume":2214941},{"time":1764903600000,"value":509.198,"open":533.313,"high":561.138,"low":498.995,"volume":1762772},{"time":1765249200000,"value":505.488,"open":511.053,"high":528.675,"low":486.01,"volume":783898},{"time":1765335600000,"value":499.923,"open":507.343,"high":525.893,"low":492.503,"volume":582689},{"time":1765422000000,"value":481.373,"open":498.068,"high":516.618,"low":477.663,"volume":488409},{"time":1765508400000,"value":494.358,"open":484.155,"high":499.923,"low":476.735,"volume":370087},{"time":1765767600000,"value":508.27,"open":496.213,"high":511.053,"low":478.59,"volume":629490},{"time":1765854000000,"value":521.255,"open":512.908,"high":524.038,"low":494.358,"volume":799401},{"time":1765940400000,"value":519.4,"open":528.675,"high":546.298,"low":510.125,"volume":382655},{"time":1766026800000,"value":537.95,"open":512.908,"high":547.225,"low":510.125,"volume":929210},{"time":1766113200000,"value":544.443,"open":539.805,"high":549.08,"low":523.11,"volume":987691},{"time":1766372400000,"value":552.79,"open":536.095,"high":554.645,"low":535.168,"volume":819492},{"time":1766458800000,"value":554.645,"open":552.79,"high":561.138,"low":543.515,"volume":370378},{"time":1766545200000,"value":552.79,"open":531.458,"high":559.283,"low":531.458,"volume":26771},{"time":1766718000000,"value":539.984,"open":553.086,"high":565.252,"low":533.433,"volume":444903},{"time":1766977200000,"value":524.075,"open":553.086,"high":555.894,"low":521.267,"volume":805950},{"time":1767063600000,"value":522.203,"open":527.818,"high":537.177,"low":502.55,"volume":566751},{"time":1767322800000,"value":513.781,"open":524.075,"high":541.856,"low":506.294,"volume":419104},{"time":1767582000000,"value":502.55,"open":513.781,"high":514.716,"low":496.935,"volume":888729},{"time":1767668400000,"value":501.615,"open":502.55,"high":520.332,"low":500.679,"volume":456201},{"time":1767754800000,"value":476.347,"open":510.037,"high":517.524,"low":468.86,"volume":682242},{"time":1767841200000,"value":474.475,"open":481.962,"high":485.705,"low":468.86,"volume":463462},{"time":1767927600000,"value":489.449,"open":480.09,"high":491.32,"low":470.732,"volume":480985},{"time":1768186800000,"value":481.962,"open":494.128,"high":500.679,"low":478.218,"volume":327645},{"time":1768273200000,"value":462.309,"open":481.962,"high":483.833,"low":459.501,"volume":598087},{"time":1768359600000,"value":456.694,"open":462.309,"high":479.154,"low":447.335,"volume":808697},{"time":1768446000000,"value":448.271,"open":453.886,"high":466.052,"low":444.528,"volume":525082},{"time":1768532400000,"value":449.207,"open":448.271,"high":458.566,"low":446.4,"volume":397877},{"time":1768791600000,"value":435.169,"open":449.207,"high":453.886,"low":430.49,"volume":301349},{"time":1768878000000,"value":435.169,"open":435.169,"high":440.784,"low":417.388,"volume":541701},{"time":1768964400000,"value":464.181,"open":435.169,"high":474.475,"low":427.683,"volume":622921},{"time":1769050800000,"value":462.309,"open":461.373,"high":476.347,"low":455.758,"volume":652781},{"time":1769137200000,"value":462.309,"open":462.309,"high":467.924,"low":456.694,"volume":343598},{"time":1769396400000,"value":475.01,"open":462.709,"high":484.473,"low":459.871,"volume":480183},{"time":1769482800000,"value":490.15,"open":475.01,"high":496.774,"low":473.118,"volume":718129},{"time":1769569200000,"value":488.258,"open":496.774,"high":506.236,"low":475.01,"volume":671648},{"time":1769655600000,"value":475.957,"open":488.258,"high":492.043,"low":464.602,"volume":475954},{"time":1769742000000,"value":474.064,"open":482.58,"high":491.096,"low":463.656,"volume":328436},{"time":1770001200000,"value":457.978,"open":479.742,"high":479.742,"low":451.355,"volume":355512},{"time":1770087600000,"value":442.838,"open":463.656,"high":470.279,"low":433.376,"volume":291691},{"time":1770174000000,"value":435.269,"open":458.924,"high":458.924,"low":427.699,"volume":327979},{"time":1770260400000,"value":430.537,"open":435.269,"high":440.946,"low":425.806,"volume":335055},{"time":1770346800000,"value":470.279,"open":435.269,"high":473.118,"low":419.183,"volume":969673},{"time":1770606000000,"value":456.086,"open":454.193,"high":475.01,"low":449.462,"volume":245869},{"time":1770692400000,"value":471.226,"open":458.924,"high":477.849,"low":444.731,"volume":397293},{"time":1770778800000,"value":466.494,"open":476.903,"high":480.688,"low":461.763,"volume":241761},{"time":1770865200000,"value":431.484,"open":473.118,"high":475.01,"low":425.806,"volume":330780},{"time":1770951600000,"value":425.806,"open":435.269,"high":448.516,"low":421.075,"volume":213731},{"time":1771383600000,"value":394.58,"open":425.806,"high":425.806,"low":390.795,"volume":546333},{"time":1771470000000,"value":416.344,"open":401.204,"high":421.075,"low":379.441,"volume":358972},{"time":1771556400000,"value":404.989,"open":416.344,"high":435.269,"low":398.365,"volume":1263708},{"time":1771815600000,"value":376.779,"open":408.417,"high":415.129,"low":375.341,"volume":1101778},{"time":1771902000000,"value":372.945,"open":383.491,"high":396.913,"low":367.192,"volume":889721},{"time":1771988400000,"value":377.259,"open":372.945,"high":391.16,"low":358.564,"volume":471265},{"time":1772074800000,"value":377.738,"open":381.573,"high":386.367,"low":372.945,"volume":556378},{"time":1772161200000,"value":362.878,"open":377.738,"high":385.408,"low":357.605,"volume":436067},{"time":1772420400000,"value":330.761,"open":362.878,"high":362.878,"low":328.843,"volume":1727300},{"time":1772506800000,"value":327.884,"open":327.884,"high":332.678,"low":308.71,"volume":851360},{"time":1772593200000,"value":332.678,"open":327.884,"high":343.224,"low":323.091,"volume":511982},{"time":1772679600000,"value":324.529,"open":332.678,"high":339.389,"low":320.215,"volume":237412},{"time":1772766000000,"value":315.9,"open":325.008,"high":337.472,"low":312.545,"volume":870329},{"time":1773025200000,"value":317.338,"open":313.504,"high":321.653,"low":302.958,"volume":511332},{"time":1773111600000,"value":346.58,"open":319.256,"high":351.853,"low":314.462,"volume":794025},{"time":1773198000000,"value":371.027,"open":350.894,"high":373.903,"low":348.018,"volume":682410},{"time":1773284400000,"value":362.399,"open":371.027,"high":373.903,"low":350.894,"volume":486581},{"time":1773370800000,"value":344.662,"open":358.564,"high":368.151,"low":342.265,"volume":325283},{"time":1773630000000,"value":332.678,"open":346.58,"high":354.249,"low":329.322,"volume":541877},{"time":1773716400000,"value":326.926,"open":336.034,"high":339.868,"low":325.967,"volume":491799},{"time":1773802800000,"value":321.653,"open":328.843,"high":332.199,"low":313.504,"volume":445353},{"time":1773889200000,"value":331.24,"open":321.173,"high":333.157,"low":311.586,"volume":549658},{"time":1773975600000,"value":322.132,"open":333.637,"high":336.513,"low":318.297,"volume":235108},{"time":1774234800000,"value":336.513,"open":319.735,"high":343.224,"low":319.735,"volume":178495},{"time":1774407600000,"value":339.796,"open":340.284,"high":349.546,"low":331.508,"volume":537682},{"time":1774494000000,"value":331.021,"open":345.646,"high":345.646,"low":323.708,"volume":277735},{"time":1774580400000,"value":329.071,"open":329.558,"high":338.334,"low":321.758,"volume":276315},{"time":1774839600000,"value":334.921,"open":327.608,"high":335.408,"low":322.733,"volume":347162},{"time":1774926000000,"value":368.072,"open":340.284,"high":370.509,"low":335.896,"volume":694815},{"time":1775012400000,"value":370.509,"open":368.559,"high":379.285,"low":360.759,"volume":472244},{"time":1775444400000,"value":362.709,"open":370.997,"high":374.409,"low":356.372,"volume":329657},{"time":1775530800000,"value":354.909,"open":363.197,"high":363.197,"low":349.059,"volume":203402},{"time":1775617200000,"value":364.172,"open":370.022,"high":386.11,"low":360.759,"volume":434865},{"time":1775703600000,"value":356.859,"open":367.097,"high":367.097,"low":344.184,"volume":313814},{"time":1775790000000,"value":361.247,"open":351.009,"high":365.634,"low":351.009,"volume":218418},{"time":1776049200000,"value":355.397,"open":352.959,"high":366.609,"low":335.408,"volume":698324},{"time":1776135600000,"value":351.984,"open":358.809,"high":365.634,"low":347.109,"volume":274918},{"time":1776222000000,"value":351.496,"open":350.034,"high":357.834,"low":345.159,"volume":201402},{"time":1776308400000,"value":347.596,"open":356.859,"high":356.859,"low":346.134,"volume":240791},{"time":1776394800000,"value":358.809,"open":351.009,"high":360.759,"low":345.159,"volume":513603},{"time":1776654000000,"value":353.446,"open":351.009,"high":357.834,"low":344.184,"volume":352555},{"time":1776740400000,"value":349.059,"open":351.009,"high":357.834,"low":348.084,"volume":321763},{"time":1776826800000,"value":341.746,"open":348.571,"high":352.471,"low":341.259,"volume":268863},{"time":1776913200000,"value":331.996,"open":341.259,"high":354.909,"low":329.558,"volume":317907},{"time":1776999600000,"value":332.971,"open":331.508,"high":338.334,"low":331.508,"volume":144385},{"time":1777258800000,"value":333.458,"open":331.508,"high":340.284,"low":328.583,"volume":155211},{"time":1777345200000,"value":329.558,"open":334.921,"high":336.871,"low":323.708,"volume":318455},{"time":1777431600000,"value":327.608,"open":331.508,"high":331.508,"low":322.733,"volume":256819},{"time":1777518000000,"value":327.608,"open":328.583,"high":333.946,"low":323.708,"volume":217419},{"time":1777863600000,"value":326.633,"open":325.658,"high":336.384,"low":323.221,"volume":243630},{"time":1777950000000,"value":327.121,"open":324.196,"high":332.483,"low":319.808,"volume":453765},{"time":1778036400000,"value":346.621,"open":328.583,"high":348.084,"low":325.658,"volume":436049},{"time":1778122800000,"value":334.921,"open":345.159,"high":349.059,"low":333.458,"volume":155631},{"time":1778209200000,"value":324.683,"open":337.846,"high":344.671,"low":322.733,"volume":259612},{"time":1778468400000,"value":324.683,"open":325.658,"high":329.558,"low":317.858,"volume":343972},{"time":1778554800000,"value":314.445,"open":323.221,"high":328.583,"low":311.033,"volume":257410},{"time":1778641200000,"value":299.82,"open":318.346,"high":318.346,"low":293.482,"volume":550077},{"time":1778727600000,"value":297.87,"open":302.258,"high":308.108,"low":295.432,"volume":290774},{"time":1778814000000,"value":294.945,"open":301.283,"high":302.258,"low":282.757,"volume":337417},{"time":1779073200000,"value":302.745,"open":295.432,"high":306.158,"low":287.632,"volume":276132},{"time":1779159600000,"value":297.383,"open":304.208,"high":309.083,"low":295.432,"volume":169805},{"time":1779246000000,"value":303.72,"open":296.408,"high":305.67,"low":294.457,"volume":286026},{"time":1779332400000,"value":321.758,"open":299.333,"high":323.708,"low":298.845,"volume":605576},{"time":1779418800000,"value":320.296,"open":316.883,"high":332.483,"low":316.883,"volume":190506},{"time":1779764400000,"value":339.309,"open":320.296,"high":346.134,"low":312.495,"volume":798243},{"time":1779850800000,"value":354.909,"open":337.359,"high":358.322,"low":331.996,"volume":929807},{"time":1779937200000,"value":341.746,"open":355.884,"high":362.709,"low":339.796,"volume":777692},{"time":1780023600000,"value":343.696,"open":350.034,"high":351.984,"low":332.483,"volume":474833},{"time":1780282800000,"value":348.084,"open":344.184,"high":364.659,"low":336.384,"volume":802074},{"time":1780369200000,"value":342.721,"open":353.934,"high":353.934,"low":331.508,"volume":442929},{"time":1780455600000,"value":330.533,"open":345.646,"high":347.109,"low":328.096,"volume":278285},{"time":1780542000000,"value":331.996,"open":328.583,"high":338.334,"low":326.633,"volume":539840},{"time":1780628400000,"value":316.883,"open":329.558,"high":335.896,"low":315.908,"volume":526318},{"time":1780887600000,"value":318.346,"open":320.783,"high":326.633,"low":313.47,"volume":400887},{"time":1780974000000,"value":322.246,"open":317.371,"high":329.071,"low":310.058,"volume":532125},{"time":1781060400000,"value":320.783,"open":323.708,"high":327.121,"low":317.371,"volume":252851},{"time":1781146800000,"value":357.347,"open":328.583,"high":360.759,"low":327.608,"volume":1300668},{"time":1781233200000,"value":351.984,"open":355.884,"high":361.734,"low":347.109,"volume":614335},{"time":1781578800000,"value":340.284,"open":360.759,"high":363.684,"low":336.384,"volume":398940},{"time":1781665200000,"value":368.559,"open":341.259,"high":371.972,"low":341.259,"volume":845072},{"time":1781751600000,"value":399.76,"open":368.559,"high":404.635,"low":368.559,"volume":1588138},{"time":1781838000000,"value":381.722,"open":393.91,"high":401.71,"low":370.509,"volume":678598},{"time":1782097200000,"value":384.16,"open":382.21,"high":386.597,"low":365.634,"volume":422964},{"time":1782183600000,"value":366.609,"open":386.597,"high":386.597,"low":364.659,"volume":455611},{"time":1782270000000,"value":350.238,"open":367.431,"high":372.343,"low":348.273,"volume":323125},{"time":1782356400000,"value":350.729,"open":350.729,"high":359.08,"low":340.905,"volume":149223},{"time":1782442800000,"value":349.256,"open":353.677,"high":361.045,"low":346.8,"volume":151858},{"time":1782702000000,"value":361.536,"open":349.747,"high":368.413,"low":349.747,"volume":206811},{"time":1782788400000,"value":355.641,"open":366.448,"high":366.448,"low":352.203,"volume":174787},{"time":1782874800000,"value":351.712,"open":363.501,"high":363.501,"low":347.291,"volume":141879},{"time":1782961200000,"value":351.22,"open":353.677,"high":362.518,"low":347.782,"volume":235004},{"time":1783047600000,"value":357.606,"open":357.606,"high":362.518,"low":351.22,"volume":214878},{"time":1783306800000,"value":364.483,"open":358.589,"high":376.273,"low":354.168,"volume":384713},{"time":1783393200000,"value":359.08,"open":366.448,"high":373.325,"low":356.624,"volume":176748},{"time":1783479600000,"value":348.273,"open":357.606,"high":365.957,"low":342.379,"volume":355958},{"time":1783652400000,"value":360.554,"open":346.308,"high":364.483,"low":342.379,"volume":143382},{"time":1783911600000,"value":346.8,"open":360.554,"high":364.975,"low":344.835,"volume":404223},{"time":1783998000000,"value":342.379,"open":348.764,"high":353.185,"low":340.905,"volume":251468},{"time":1784084400000,"value":335.01,"open":342.87,"high":348.764,"low":330.098,"volume":734933},{"time":1784170800000,"value":320.765,"open":332.063,"high":336.975,"low":319.291,"volume":872160},{"time":1784257200000,"value":319.783,"open":320.765,"high":324.204,"low":313.397,"volume":538229},{"time":1784516400000,"value":322.239,"open":321.256,"high":332.063,"low":313.888,"volume":248850},{"time":1784602800000,"value":323.221,"open":323.712,"high":332.554,"low":321.256,"volume":469343},{"time":1784689200000,"value":328.624,"open":330.589,"high":334.519,"low":324.204,"volume":644795},{"time":1784775600000,"value":322.239,"open":329.116,"high":334.028,"low":319.291,"volume":527388},{"time":1784862000000,"value":319.783,"open":321.747,"high":328.133,"low":317.326,"volume":379438},{"time":1785121200000,"value":324.051,"open":330.493,"high":330.493,"low":321.078,"volume":286312},{"time":1785207600000,"value":321.078,"open":324.051,"high":327.024,"low":313.15,"volume":402773},{"time":1785294000000,"value":318.601,"open":322.565,"high":325.042,"low":315.628,"volume":322481},{"time":1785380400000,"value":321.078,"open":319.096,"high":330.988,"low":317.114,"volume":416149},{"time":1785466800000,"value":317.61,"open":323.06,"high":329.006,"low":316.123,"volume":395397},{"time":1785726000000,"value":315.628,"open":317.114,"high":322.069,"low":314.637,"volume":226561},{"time":1785812400000,"value":302.745,"open":315.628,"high":318.105,"low":292.34,"volume":650104},{"time":1785898800000,"value":302.745,"open":304.727,"high":310.177,"low":300.763,"volume":281064},{"time":1785985200000,"value":298.781,"open":304.231,"high":308.195,"low":297.295,"volume":373999},{"time":1786071600000,"value":301.754,"open":299.277,"high":305.222,"low":296.799,"volume":389677},{"time":1786330800000,"value":301.754,"open":303.241,"high":307.204,"low":299.277,"volume":424359},{"time":1786417200000,"value":300.763,"open":305.718,"high":317.114,"low":298.286,"volume":521888},{"time":1786503600000,"value":293.331,"open":298.781,"high":307.7,"low":290.853,"volume":656017},{"time":1786590000000,"value":292.835,"open":298.286,"high":302.745,"low":285.898,"volume":486852},{"time":1786676400000,"value":292.34,"open":291.844,"high":300.268,"low":288.376,"volume":274445},{"time":1787022000000,"value":283.421,"open":293.331,"high":296.304,"low":282.43,"volume":414526},{"time":1787108400000,"value":280.943,"open":283.421,"high":289.367,"low":279.457,"volume":186026},{"time":1787194800000,"value":282.43,"open":281.439,"high":286.394,"low":276.484,"volume":336125},{"time":1787281200000,"value":292.835,"open":282.925,"high":299.277,"low":280.943,"volume":297575},{"time":1787540400000,"value":311.664,"open":294.322,"high":314.637,"low":287.88,"volume":393809},{"time":1787626800000,"value":309,"open":314,"high":314,"low":305,"volume":248502},{"time":1787713200000,"value":334,"open":310,"high":335,"low":310,"volume":1007479},{"time":1787799600000,"value":327.5,"open":332,"high":337,"low":314,"volume":667469},{"time":1787886000000,"value":321.5,"open":322.5,"high":327,"low":317,"volume":292791},{"time":1788145200000,"value":326,"open":323,"high":335,"low":313.5,"volume":594150},{"time":1788231600000,"value":328.5,"open":329,"high":333,"low":322,"volume":257038},{"time":1788318000000,"value":325,"open":327,"high":332,"low":320,"volume":311888},{"time":1788404400000,"value":317,"open":325,"high":330,"low":316,"volume":450853},{"time":1788490800000,"value":313,"open":316,"high":317,"low":311,"volume":216432},{"time":1788750000000,"value":309.5,"open":314.5,"high":316.5,"low":306.5,"volume":146063},{"time":1788836400000,"value":314.5,"open":308,"high":315.5,"low":306.5,"volume":468058},{"time":1788922800000,"value":308.5,"open":311.5,"high":315.5,"low":300.5,"volume":415193},{"time":1789009200000,"value":307.5,"open":309,"high":312.5,"low":302,"volume":278275},{"time":1789095600000,"value":302,"open":308,"high":313,"low":301,"volume":331252},{"time":1789354800000,"value":297,"open":300,"high":303.5,"low":296,"volume":229010},{"time":1789441200000,"value":299,"open":296.5,"high":300,"low":292,"volume":137007},{"time":1789527600000,"value":295.5,"open":300,"high":300,"low":293.5,"volume":170274},{"time":1789614000000,"value":297,"open":299,"high":300,"low":291,"volume":254648},{"time":1789700400000,"value":293,"open":297,"high":299.5,"low":281,"volume":194505},{"time":1789959600000,"value":293.5,"open":293.5,"high":298.5,"low":291.5,"volume":172977},{"time":1790046000000,"value":292,"open":296,"high":296,"low":288,"volume":277303},{"time":1790132400000,"value":288.5,"open":295,"high":295.5,"low":285,"volume":171212},{"time":1790218800000,"value":284.5,"open":288.5,"high":293.5,"low":282.5,"volume":147826},{"time":1790305200000,"value":279.5,"open":285,"high":288,"low":279,"volume":175111},{"time":1790564400000,"value":268,"open":280,"high":283.5,"low":266.5,"volume":429670},{"time":1790650800000,"value":270.5,"open":270,"high":277,"low":265.5,"volume":140331},{"time":1790737200000,"value":269,"open":271,"high":276,"low":266,"volume":638985},{"time":1790823600000,"value":257.5,"open":269,"high":271,"low":255.5,"volume":460568},{"time":1790910000000,"value":260.5,"open":258,"high":263.5,"low":255,"volume":280523}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":263.5,"low":255,"open":258,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/BHIP-daily.json","registryStatus":"latest"}