{"ticker":"BMA","name":"Banco Macro","sector":"Bancos","description":"Banco argentino con servicios de ahorro, pagos y financiación para personas y empresas.","domain":null,"logo":"/assets/logos/BMA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":10500,"previousClose":10580,"change":-0.7561436672967825,"changeAmount":-80,"volume":136446,"volumeUnit":"shares","history":[{"time":1727751600000,"value":7473.074,"open":7334.684,"high":7509.978,"low":7104.034,"volume":189535,"native":{"c":"7473.074","o":"7334.684","h":"7509.978","l":"7104.034","v":"189535"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/BMA-daily.json","sha256":"2f661746b9a34f998192d8929159005ecc390eee6255d62f83c2284314f40fcb","position":0}},{"time":1727838000000,"value":7426.944,"open":7500.752,"high":7500.752,"low":7316.232,"volume":95280,"native":{"c":"7426.944","o":"7500.752","h":"7500.752","l":"7316.232","v":"95280"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/BMA-daily.json","sha256":"087a8e820339c959efa568e956e4579cb402339134b669953f169d5b8d5a5537","position":0}},{"time":1727924400000,"value":7648.369,"open":7454.622,"high":7666.821,"low":7417.718,"volume":180185},{"time":1728010800000,"value":7703.725,"open":7657.595,"high":7795.985,"low":7657.595,"volume":116768},{"time":1728270000000,"value":7390.04,"open":7685.273,"high":7685.273,"low":7297.78,"volume":382334},{"time":1728356400000,"value":7703.725,"open":7491.526,"high":7731.403,"low":7491.526,"volume":122060},{"time":1728442800000,"value":7768.307,"open":7657.595,"high":7934.375,"low":7537.656,"volume":274915},{"time":1728529200000,"value":7962.053,"open":7749.855,"high":8026.635,"low":7666.821,"volume":288579},{"time":1728874800000,"value":8109.67,"open":8128.122,"high":8294.19,"low":7980.505,"volume":404706},{"time":1728961200000,"value":8165.026,"open":8118.896,"high":8229.608,"low":7980.505,"volume":318890},{"time":1729047600000,"value":7749.855,"open":8165.026,"high":8248.06,"low":7685.273,"volume":426631},{"time":1729134000000,"value":7897.471,"open":7777.533,"high":7971.279,"low":7703.725,"volume":137838},{"time":1729220400000,"value":8045.087,"open":7925.149,"high":8072.766,"low":7712.951,"volume":330293},{"time":1729479600000,"value":8026.635,"open":8045.087,"high":8100.444,"low":7888.245,"volume":122281},{"time":1729566000000,"value":7962.053,"open":7943.601,"high":8054.313,"low":7851.341,"volume":191088},{"time":1729652400000,"value":7786.759,"open":7952.827,"high":7952.827,"low":7676.047,"volume":257217},{"time":1729738800000,"value":8377.224,"open":7980.505,"high":8395.676,"low":7962.053,"volume":319220},{"time":1729825200000,"value":8534.066,"open":8404.902,"high":8672.457,"low":8404.902,"volume":517186},{"time":1730084400000,"value":8432.58,"open":8580.196,"high":8783.169,"low":8395.676,"volume":441055},{"time":1730170800000,"value":8432.58,"open":8432.58,"high":8626.327,"low":8395.676,"volume":221091},{"time":1730257200000,"value":8349.546,"open":8626.327,"high":8626.327,"low":8275.738,"volume":210387},{"time":1730343600000,"value":8358.772,"open":8312.642,"high":8487.936,"low":8118.896,"volume":120638},{"time":1730430000000,"value":8201.93,"open":8524.84,"high":8681.683,"low":8146.574,"volume":244956},{"time":1730689200000,"value":8284.964,"open":8220.382,"high":8395.676,"low":7962.053,"volume":269503},{"time":1730775600000,"value":8118.896,"open":8303.416,"high":8478.71,"low":7962.053,"volume":232414},{"time":1730862000000,"value":8801.621,"open":8423.354,"high":8967.689,"low":8229.608,"volume":409244},{"time":1730948400000,"value":8903.107,"open":8801.621,"high":9032.271,"low":8764.717,"volume":410839},{"time":1731034800000,"value":8487.936,"open":8903.107,"high":8995.367,"low":8248.06,"volume":347414},{"time":1731294000000,"value":8460.258,"open":8487.936,"high":8644.779,"low":8146.574,"volume":282568},{"time":1731466800000,"value":8478.71,"open":8580.196,"high":8718.587,"low":8404.902,"volume":290222},{"time":1731553200000,"value":8441.806,"open":8607.875,"high":8607.875,"low":8165.026,"volume":391734},{"time":1731639600000,"value":8266.512,"open":8580.196,"high":8580.196,"low":8192.704,"volume":672496},{"time":1731985200000,"value":8294.19,"open":8792.395,"high":8884.655,"low":8266.512,"volume":470107},{"time":1732071600000,"value":8303.416,"open":8487.936,"high":8487.936,"low":8118.896,"volume":585688},{"time":1732158000000,"value":8183.478,"open":8321.868,"high":8451.032,"low":8063.539,"volume":568109},{"time":1732244400000,"value":8303.416,"open":8183.478,"high":8506.388,"low":8081.992,"volume":723282},{"time":1732503600000,"value":8303.416,"open":8358.772,"high":8451.032,"low":8072.766,"volume":594959},{"time":1732590000000,"value":8598.649,"open":8294.19,"high":8755.491,"low":8137.348,"volume":448043},{"time":1732676400000,"value":8294.19,"open":8764.717,"high":8764.717,"low":8211.156,"volume":529155},{"time":1732762800000,"value":8497.162,"open":8349.546,"high":8617.101,"low":8349.546,"volume":375288},{"time":1732849200000,"value":8543.292,"open":8580.196,"high":8663.231,"low":8109.67,"volume":712954},{"time":1733108400000,"value":8912.333,"open":8663.231,"high":8940.011,"low":8515.614,"volume":525982},{"time":1733194800000,"value":8764.717,"open":8949.237,"high":9023.045,"low":8598.649,"volume":581643},{"time":1733281200000,"value":8423.354,"open":8755.491,"high":8755.491,"low":8303.416,"volume":627605},{"time":1733367600000,"value":8524.84,"open":8534.066,"high":8598.649,"low":8312.642,"volume":582648},{"time":1733454000000,"value":8478.71,"open":8395.676,"high":8598.649,"low":8266.512,"volume":407594},{"time":1733713200000,"value":8524.84,"open":8487.936,"high":8737.039,"low":8284.964,"volume":409529},{"time":1733799600000,"value":8432.58,"open":8524.84,"high":8626.327,"low":8238.834,"volume":265902},{"time":1733886000000,"value":8856.977,"open":8367.998,"high":8875.429,"low":8072.766,"volume":490540},{"time":1733972400000,"value":8838.525,"open":8875.429,"high":9023.045,"low":8783.169,"volume":351276},{"time":1734058800000,"value":9387.473,"open":8820.073,"high":9433.603,"low":8820.073,"volume":516373},{"time":1734318000000,"value":11002.026,"open":9502.798,"high":11025.091,"low":9502.798,"volume":1074286},{"time":1734404400000,"value":11186.547,"open":11048.156,"high":11440.262,"low":10702.181,"volume":741038},{"time":1734490800000,"value":10863.636,"open":11532.522,"high":11901.563,"low":10794.441,"volume":526375},{"time":1734577200000,"value":10240.88,"open":10863.636,"high":11048.156,"low":10194.75,"volume":490220},{"time":1734663600000,"value":10494.595,"open":10240.88,"high":10517.66,"low":9779.579,"volume":238037},{"time":1734922800000,"value":10609.92,"open":10586.855,"high":10978.961,"low":10148.62,"volume":466054},{"time":1735009200000,"value":10794.441,"open":10609.92,"high":10840.571,"low":10425.4,"volume":42752},{"time":1735182000000,"value":11163.481,"open":10794.441,"high":11301.872,"low":10794.441,"volume":252870},{"time":1735268400000,"value":11048.156,"open":11255.742,"high":11440.262,"low":10771.376,"volume":196164},{"time":1735527600000,"value":10563.79,"open":11048.156,"high":11186.547,"low":10517.66,"volume":539418},{"time":1735786800000,"value":11855.433,"open":10632.985,"high":11924.628,"low":10609.92,"volume":493032},{"time":1735873200000,"value":11993.823,"open":11970.758,"high":12270.604,"low":11532.522,"volume":392499},{"time":1736132400000,"value":12754.97,"open":12178.343,"high":13008.685,"low":12039.953,"volume":466945},{"time":1736218800000,"value":12616.579,"open":12916.425,"high":12962.555,"low":12270.604,"volume":642838},{"time":1736305200000,"value":12616.579,"open":12824.165,"high":13054.815,"low":12293.669,"volume":367919},{"time":1736391600000,"value":13077.88,"open":12870.295,"high":13377.726,"low":12662.709,"volume":185782},{"time":1736478000000,"value":12616.579,"open":12893.36,"high":13054.815,"low":12293.669,"volume":576166},{"time":1736737200000,"value":11740.108,"open":12662.709,"high":12731.904,"low":11555.587,"volume":545983},{"time":1736823600000,"value":12616.579,"open":11763.173,"high":12870.295,"low":11740.108,"volume":290680},{"time":1736910000000,"value":12616.579,"open":12916.425,"high":13170.14,"low":12501.254,"volume":261797},{"time":1736996400000,"value":12293.669,"open":12616.579,"high":12916.425,"low":12132.213,"volume":292738},{"time":1737082800000,"value":11371.067,"open":12316.734,"high":12593.514,"low":11209.612,"volume":534771},{"time":1737342000000,"value":11324.937,"open":11463.327,"high":11763.173,"low":10978.961,"volume":246492},{"time":1737428400000,"value":11740.108,"open":11348.002,"high":11809.303,"low":10955.896,"volume":507112},{"time":1737514800000,"value":12086.083,"open":11878.498,"high":12132.213,"low":11578.652,"volume":366842},{"time":1737601200000,"value":11670.912,"open":12039.953,"high":12039.953,"low":11578.652,"volume":406806},{"time":1737687600000,"value":11209.612,"open":11624.782,"high":11786.238,"low":10632.985,"volume":566182},{"time":1737946800000,"value":10540.725,"open":11071.221,"high":11140.416,"low":10379.27,"volume":621884},{"time":1738033200000,"value":10448.465,"open":10609.92,"high":10886.701,"low":9894.904,"volume":540220},{"time":1738119600000,"value":11002.026,"open":10517.66,"high":11048.156,"low":10448.465,"volume":372092},{"time":1738206000000,"value":11163.481,"open":11048.156,"high":11324.937,"low":10909.766,"volume":383518},{"time":1738292400000,"value":11025.091,"open":11255.742,"high":11324.937,"low":10886.701,"volume":259374},{"time":1738551600000,"value":10563.79,"open":10840.571,"high":10840.571,"low":10356.205,"volume":314543},{"time":1738638000000,"value":10586.855,"open":10609.92,"high":10932.831,"low":10494.595,"volume":185742},{"time":1738724400000,"value":10402.335,"open":10863.636,"high":10863.636,"low":10379.27,"volume":168439},{"time":1738810800000,"value":10955.896,"open":10656.05,"high":10978.961,"low":10287.01,"volume":539049},{"time":1738897200000,"value":10402.335,"open":11025.091,"high":11301.872,"low":10263.945,"volume":364155},{"time":1739156400000,"value":10379.27,"open":10379.27,"high":10840.571,"low":10010.229,"volume":499932},{"time":1739242800000,"value":9941.034,"open":10379.27,"high":10563.79,"low":9687.319,"volume":507070},{"time":1739329200000,"value":9917.969,"open":9871.839,"high":10240.88,"low":9571.993,"volume":419000},{"time":1739415600000,"value":10171.685,"open":10010.229,"high":10240.88,"low":9848.774,"volume":238311},{"time":1739502000000,"value":10171.685,"open":10240.88,"high":10448.465,"low":9941.034,"volume":302529},{"time":1739761200000,"value":9710.384,"open":10148.62,"high":10148.62,"low":9041.497,"volume":400323},{"time":1739847600000,"value":10402.335,"open":9502.798,"high":10609.92,"low":9502.798,"volume":846476},{"time":1739934000000,"value":10333.14,"open":10563.79,"high":10656.05,"low":10125.554,"volume":538003},{"time":1740020400000,"value":10425.4,"open":10471.53,"high":10471.53,"low":10010.229,"volume":511573},{"time":1740106800000,"value":10125.554,"open":10494.595,"high":10702.181,"low":10079.424,"volume":464194},{"time":1740366000000,"value":9894.904,"open":10125.554,"high":10379.27,"low":9664.254,"volume":359686},{"time":1740452400000,"value":9687.319,"open":9894.904,"high":10079.424,"low":9341.343,"volume":569375},{"time":1740538800000,"value":9802.644,"open":9595.058,"high":10010.229,"low":9571.993,"volume":258840},{"time":1740625200000,"value":9170.662,"open":9802.644,"high":10079.424,"low":9059.949,"volume":1193080},{"time":1740711600000,"value":9295.213,"open":9078.401,"high":9410.538,"low":8903.107,"volume":729598},{"time":1741143600000,"value":9710.384,"open":9226.018,"high":9756.514,"low":9133.758,"volume":371181},{"time":1741230000000,"value":9548.928,"open":9871.839,"high":9871.839,"low":9410.538,"volume":347873},{"time":1741316400000,"value":9548.928,"open":9687.319,"high":9733.449,"low":9078.401,"volume":262814},{"time":1741575600000,"value":9032.271,"open":9479.733,"high":9502.798,"low":8866.203,"volume":240188},{"time":1741662000000,"value":9226.018,"open":9133.758,"high":9364.408,"low":8903.107,"volume":330413},{"time":1741748400000,"value":9595.058,"open":9318.278,"high":9687.319,"low":9272.148,"volume":740876},{"time":1741834800000,"value":9410.538,"open":9595.058,"high":9687.319,"low":9318.278,"volume":245899},{"time":1741921200000,"value":9756.514,"open":9548.928,"high":9802.644,"low":9548.928,"volume":211163},{"time":1742180400000,"value":9618.123,"open":9733.449,"high":9871.839,"low":9548.928,"volume":287677},{"time":1742266800000,"value":9364.408,"open":9364.408,"high":9595.058,"low":9226.018,"volume":369589},{"time":1742353200000,"value":9848.774,"open":9456.668,"high":9964.099,"low":9456.668,"volume":144589},{"time":1742439600000,"value":9525.863,"open":9710.384,"high":9779.579,"low":9479.733,"volume":266705},{"time":1742526000000,"value":9848.774,"open":9641.189,"high":9894.904,"low":9433.603,"volume":423421},{"time":1742871600000,"value":10171.685,"open":9848.774,"high":10425.4,"low":9825.709,"volume":758187},{"time":1742958000000,"value":9964.099,"open":10148.62,"high":10287.01,"low":9825.709,"volume":507236},{"time":1743044400000,"value":9618.123,"open":10194.75,"high":10217.815,"low":9595.058,"volume":349092},{"time":1743130800000,"value":9410.538,"open":9595.058,"high":9595.058,"low":9207.566,"volume":332992},{"time":1743390000000,"value":9161.436,"open":9207.566,"high":9410.538,"low":9041.497,"volume":365570},{"time":1743476400000,"value":9295.213,"open":9226.018,"high":9433.603,"low":9059.949,"volume":519392},{"time":1743649200000,"value":9059.949,"open":9032.271,"high":9198.34,"low":8810.847,"volume":407610},{"time":1743735600000,"value":8294.19,"open":8672.457,"high":8672.457,"low":7934.375,"volume":627303},{"time":1743994800000,"value":8072.766,"open":7934.375,"high":8580.196,"low":7842.115,"volume":595937},{"time":1744081200000,"value":8229.608,"open":8561.744,"high":8718.587,"low":8165.026,"volume":695915},{"time":1744167600000,"value":9502.798,"open":8238.834,"high":9548.928,"low":7851.341,"volume":962891},{"time":1744254000000,"value":9004.593,"open":9207.566,"high":9207.566,"low":8524.84,"volume":747455},{"time":1744340400000,"value":9756.514,"open":9207.566,"high":10056.359,"low":9207.566,"volume":1546713},{"time":1744599600000,"value":10586.855,"open":10609.92,"high":10863.636,"low":9964.099,"volume":1486359},{"time":1744686000000,"value":10217.815,"open":10609.92,"high":10609.92,"low":10125.554,"volume":566274},{"time":1744772400000,"value":9779.579,"open":10333.14,"high":10333.14,"low":9710.384,"volume":402522},{"time":1745204400000,"value":9272.148,"open":9641.189,"high":9641.189,"low":9078.401,"volume":337544},{"time":1745290800000,"value":9941.034,"open":9272.148,"high":10010.229,"low":9272.148,"volume":401113},{"time":1745377200000,"value":10287.01,"open":10079.424,"high":10632.985,"low":10079.424,"volume":586743},{"time":1745463600000,"value":10287.01,"open":10471.53,"high":10794.441,"low":10217.815,"volume":283118},{"time":1745550000000,"value":10333.14,"open":10287.01,"high":10494.595,"low":10194.75,"volume":337086},{"time":1745809200000,"value":10010.229,"open":10517.66,"high":10609.92,"low":9917.969,"volume":254991},{"time":1745895600000,"value":9894.904,"open":10010.229,"high":10148.62,"low":9802.644,"volume":210682},{"time":1745982000000,"value":9687.319,"open":9756.514,"high":9964.099,"low":9618.123,"volume":332052},{"time":1746414000000,"value":9295.213,"open":9548.928,"high":9548.928,"low":9059.949,"volume":552740},{"time":1746500400000,"value":9595.058,"open":9272.148,"high":9664.254,"low":9249.083,"volume":341831},{"time":1746586800000,"value":9272.148,"open":9364.408,"high":9571.993,"low":9249.083,"volume":414955},{"time":1746673200000,"value":9341.343,"open":9226.018,"high":9456.668,"low":9133.758,"volume":269149},{"time":1746759600000,"value":9410.538,"open":9410.538,"high":9595.058,"low":9272.148,"volume":397293},{"time":1747018800000,"value":9894.904,"open":9525.863,"high":9964.099,"low":9502.798,"volume":801007},{"time":1747105200000,"value":9941.034,"open":9894.904,"high":10171.685,"low":9802.644,"volume":576526},{"time":1747191600000,"value":10010.229,"open":10056.359,"high":10102.489,"low":9779.579,"volume":220791},{"time":1747278000000,"value":9871.839,"open":9756.514,"high":10079.424,"low":9571.993,"volume":195510},{"time":1747364400000,"value":10033.294,"open":9871.839,"high":10056.359,"low":9664.254,"volume":430081},{"time":1747623600000,"value":10333.14,"open":10148.62,"high":10632.985,"low":10148.62,"volume":403420},{"time":1747710000000,"value":10263.945,"open":10287.01,"high":10448.465,"low":10102.489,"volume":318842},{"time":1747796400000,"value":9987.164,"open":10333.14,"high":10379.27,"low":9894.904,"volume":684135},{"time":1747882800000,"value":9964.099,"open":9941.034,"high":10217.815,"low":9894.904,"volume":637005},{"time":1747969200000,"value":10079.424,"open":9871.839,"high":10148.62,"low":9825.709,"volume":220028},{"time":1748228400000,"value":10102.489,"open":9894.904,"high":10425.4,"low":9894.904,"volume":67409},{"time":1748314800000,"value":10010.229,"open":10125.554,"high":10263.945,"low":9894.904,"volume":134966},{"time":1748401200000,"value":9779.579,"open":9548.928,"high":9917.969,"low":9410.538,"volume":404803},{"time":1748487600000,"value":9318.278,"open":9548.928,"high":9756.514,"low":9295.213,"volume":785440},{"time":1748574000000,"value":9341.343,"open":9387.473,"high":9456.668,"low":9216.792,"volume":224162},{"time":1748833200000,"value":9041.497,"open":9341.343,"high":9364.408,"low":8967.689,"volume":509094},{"time":1748919600000,"value":9069.175,"open":9041.497,"high":9207.566,"low":8838.525,"volume":266823},{"time":1749006000000,"value":8423.354,"open":8930.785,"high":9059.949,"low":8386.45,"volume":1068561},{"time":1749092400000,"value":8349.546,"open":8423.354,"high":8534.066,"low":8303.416,"volume":475741},{"time":1749178800000,"value":8487.936,"open":8349.546,"high":8580.196,"low":8220.382,"volume":360038},{"time":1749438000000,"value":8358.772,"open":8487.936,"high":8487.936,"low":8275.738,"volume":343105},{"time":1749524400000,"value":8718.587,"open":8358.772,"high":8783.169,"low":8358.772,"volume":629368},{"time":1749697200000,"value":8580.196,"open":8626.327,"high":8764.717,"low":8451.032,"volume":112041},{"time":1749783600000,"value":8183.478,"open":8580.196,"high":8589.423,"low":8091.218,"volume":261878},{"time":1750129200000,"value":8008.183,"open":8109.67,"high":8109.67,"low":7823.663,"volume":312506},{"time":1750215600000,"value":7962.053,"open":8026.635,"high":8211.156,"low":7842.115,"volume":191059},{"time":1750302000000,"value":7989.731,"open":7971.279,"high":8072.766,"low":7823.663,"volume":90894},{"time":1750647600000,"value":7574.561,"open":7731.403,"high":7731.403,"low":7473.074,"volume":420056},{"time":1750734000000,"value":8045.087,"open":7593.013,"high":8183.478,"low":7593.013,"volume":586668},{"time":1750820400000,"value":7897.471,"open":7980.505,"high":8072.766,"low":7842.115,"volume":233005},{"time":1750906800000,"value":7934.375,"open":7860.567,"high":8100.444,"low":7860.567,"volume":235117},{"time":1750993200000,"value":7946.436,"open":7890.736,"high":8002.135,"low":7862.887,"volume":122587},{"time":1751252400000,"value":7807.187,"open":7974.285,"high":8085.684,"low":7537.974,"volume":507818},{"time":1751338800000,"value":7909.303,"open":7732.921,"high":7974.285,"low":7732.921,"volume":380456},{"time":1751425200000,"value":7955.719,"open":7909.303,"high":8104.25,"low":7881.453,"volume":352554},{"time":1751511600000,"value":7909.303,"open":7955.719,"high":8122.817,"low":7797.904,"volume":272090},{"time":1751598000000,"value":7965.002,"open":7909.303,"high":8020.701,"low":7862.887,"volume":75650},{"time":1751857200000,"value":7816.47,"open":7946.436,"high":8020.701,"low":7751.488,"volume":284411},{"time":1751943600000,"value":8215.649,"open":7890.736,"high":8234.215,"low":7797.904,"volume":279970},{"time":1752202800000,"value":7714.355,"open":7853.603,"high":7872.17,"low":7686.505,"volume":376604},{"time":1752462000000,"value":7825.754,"open":7612.24,"high":7872.17,"low":7547.257,"volume":408634},{"time":1752548400000,"value":7797.904,"open":7816.47,"high":7909.303,"low":7705.072,"volume":383823},{"time":1752634800000,"value":7435.858,"open":7770.054,"high":7770.054,"low":7370.876,"volume":575248},{"time":1752721200000,"value":7751.488,"open":7519.407,"high":7779.338,"low":7519.407,"volume":402898},{"time":1752807600000,"value":7770.054,"open":7835.037,"high":8039.268,"low":7751.488,"volume":452739},{"time":1753066800000,"value":7779.338,"open":7825.754,"high":7974.285,"low":7732.921,"volume":285089},{"time":1753153200000,"value":7751.488,"open":7760.771,"high":7946.436,"low":7658.656,"volume":402490},{"time":1753239600000,"value":7974.285,"open":7788.621,"high":8011.418,"low":7788.621,"volume":603823},{"time":1753326000000,"value":8289.915,"open":7965.002,"high":8317.764,"low":7853.603,"volume":923410},{"time":1753412400000,"value":8531.278,"open":8447.729,"high":8735.509,"low":8419.88,"volume":960772},{"time":1753671600000,"value":8475.579,"open":8531.278,"high":8716.943,"low":8457.013,"volume":285073},{"time":1753758000000,"value":8904.644,"open":8575.886,"high":8932.823,"low":8491.348,"volume":357261},{"time":1753844400000,"value":8848.285,"open":8942.216,"high":9017.361,"low":8679.21,"volume":497289},{"time":1753930800000,"value":8867.071,"open":8829.499,"high":9007.968,"low":8744.961,"volume":297259},{"time":1754017200000,"value":8604.065,"open":8838.892,"high":8838.892,"low":8547.707,"volume":520138},{"time":1754276400000,"value":8773.141,"open":8557.1,"high":8857.678,"low":8481.955,"volume":589307},{"time":1754362800000,"value":9158.257,"open":8801.32,"high":9177.043,"low":8773.141,"volume":609327},{"time":1754449200000,"value":9440.05,"open":9167.65,"high":9463.532,"low":9120.685,"volume":718110},{"time":1754535600000,"value":9064.326,"open":9440.05,"high":9557.463,"low":8998.575,"volume":603549},{"time":1754622000000,"value":8895.251,"open":9083.112,"high":9393.084,"low":8726.175,"volume":475719},{"time":1754881200000,"value":8885.858,"open":8895.251,"high":9064.326,"low":8744.961,"volume":579396},{"time":1754967600000,"value":9017.361,"open":8867.071,"high":9186.436,"low":8829.499,"volume":1546372},{"time":1755054000000,"value":8848.285,"open":9007.968,"high":9139.471,"low":8754.354,"volume":470750},{"time":1755140400000,"value":8491.348,"open":8857.678,"high":8885.858,"low":8265.914,"volume":247267},{"time":1755486000000,"value":8660.424,"open":8594.672,"high":8669.817,"low":8341.059,"volume":251391},{"time":1755572400000,"value":8040.48,"open":8641.637,"high":8697.996,"low":8002.908,"volume":593103},{"time":1755658800000,"value":8162.59,"open":8049.873,"high":8312.879,"low":8002.908,"volume":1092129},{"time":1755745200000,"value":8171.983,"open":8200.162,"high":8425.597,"low":8087.445,"volume":372561},{"time":1755831600000,"value":8237.735,"open":8078.052,"high":8500.741,"low":8078.052,"volume":1494728},{"time":1756090800000,"value":7702.329,"open":8218.949,"high":8218.949,"low":7636.577,"volume":885620},{"time":1756177200000,"value":7589.612,"open":7702.329,"high":7749.294,"low":7514.467,"volume":675471},{"time":1756263600000,"value":7235.291,"open":7670.354,"high":7670.354,"low":7169.086,"volume":868211},{"time":1756350000000,"value":7500.112,"open":7424.449,"high":7660.896,"low":7396.075,"volume":329409},{"time":1756436400000,"value":7396.075,"open":7509.57,"high":7547.401,"low":7329.87,"volume":354050},{"time":1756695600000,"value":7244.749,"open":7377.159,"high":7689.27,"low":7017.759,"volume":168217},{"time":1756782000000,"value":7500.112,"open":7216.375,"high":7566.317,"low":6998.843,"volume":751538},{"time":1756868400000,"value":7301.496,"open":7651.438,"high":7651.438,"low":7273.122,"volume":453871},{"time":1756954800000,"value":7575.775,"open":7348.786,"high":7660.896,"low":7282.58,"volume":405782},{"time":1757041200000,"value":7698.728,"open":7641.98,"high":7755.475,"low":7301.496,"volume":431754},{"time":1757300400000,"value":6199.651,"open":6965.741,"high":6965.741,"low":6109.801,"volume":3488715},{"time":1757386800000,"value":5963.204,"open":6317.875,"high":6384.08,"low":5949.017,"volume":1597976},{"time":1757473200000,"value":6426.641,"open":6071.97,"high":6455.014,"low":6053.054,"volume":1224508},{"time":1757559600000,"value":6289.501,"open":6336.791,"high":6544.864,"low":6223.296,"volume":349563},{"time":1757646000000,"value":6071.97,"open":6336.791,"high":6336.791,"low":5901.727,"volume":584327},{"time":1757905200000,"value":5986.848,"open":5958.475,"high":6223.296,"low":5896.998,"volume":654118},{"time":1757991600000,"value":6076.698,"open":5986.848,"high":6223.296,"low":5949.017,"volume":721896},{"time":1758078000000,"value":6062.512,"open":6147.633,"high":6270.585,"low":5996.306,"volume":288186},{"time":1758164400000,"value":5821.335,"open":6062.512,"high":6062.512,"low":5599.075,"volume":1345531},{"time":1758250800000,"value":5722.027,"open":5731.485,"high":5991.577,"low":5575.43,"volume":1793765},{"time":1758510000000,"value":6436.099,"open":6062.512,"high":6459.743,"low":6001.035,"volume":722136},{"time":1758596400000,"value":6431.37,"open":6611.07,"high":6611.07,"low":6123.988,"volume":864496},{"time":1758682800000,"value":6464.472,"open":6762.396,"high":7083.964,"low":6436.099,"volume":793631},{"time":1758769200000,"value":6242.212,"open":6478.659,"high":6615.799,"low":6194.922,"volume":348404},{"time":1758855600000,"value":6267.277,"open":6205.272,"high":6567.763,"low":6200.502,"volume":498722},{"time":1759114800000,"value":6281.586,"open":6477.14,"high":6477.14,"low":6200.502,"volume":565782},{"time":1759201200000,"value":6148.037,"open":6200.502,"high":6305.434,"low":5942.943,"volume":712379},{"time":1759287600000,"value":6009.718,"open":6114.649,"high":6443.753,"low":5995.409,"volume":327457},{"time":1759374000000,"value":6171.885,"open":6009.718,"high":6200.502,"low":5799.854,"volume":869494},{"time":1759460400000,"value":6224.35,"open":6200.502,"high":6319.743,"low":6028.796,"volume":194589},{"time":1759719600000,"value":6310.204,"open":6252.968,"high":6405.596,"low":6081.262,"volume":299699},{"time":1759806000000,"value":6314.973,"open":6314.973,"high":6419.905,"low":6143.267,"volume":253884},{"time":1759892400000,"value":6462.831,"open":6458.062,"high":6500.988,"low":6243.429,"volume":189427},{"time":1759978800000,"value":7140.117,"open":6534.376,"high":7149.656,"low":6534.376,"volume":1725412},{"time":1760324400000,"value":7307.054,"open":7130.578,"high":7392.907,"low":6906.406,"volume":705501},{"time":1760410800000,"value":7087.651,"open":7316.593,"high":7516.917,"low":7025.646,"volume":1366881},{"time":1760497200000,"value":7283.205,"open":7154.426,"high":7516.917,"low":6963.641,"volume":1419354},{"time":1760583600000,"value":7416.755,"open":7297.514,"high":7531.226,"low":7163.965,"volume":443767},{"time":1760670000000,"value":7817.403,"open":7440.603,"high":7831.711,"low":7345.21,"volume":292409},{"time":1760929200000,"value":7860.329,"open":7726.78,"high":8289.595,"low":7631.387,"volume":416807},{"time":1761015600000,"value":8141.737,"open":7884.177,"high":8566.232,"low":7850.79,"volume":899440},{"time":1761102000000,"value":8485.149,"open":8127.428,"high":8542.384,"low":8074.962,"volume":705163},{"time":1761188400000,"value":8623.468,"open":8470.84,"high":8971.65,"low":8470.84,"volume":897291},{"time":1761274800000,"value":8594.85,"open":8776.096,"high":8871.488,"low":8394.526,"volume":1146282},{"time":1761534000000,"value":11055.973,"open":10206.981,"high":11246.757,"low":10063.892,"volume":1766765},{"time":1761620400000,"value":11771.415,"open":11027.355,"high":12114.828,"low":10836.57,"volume":1429495},{"time":1761706800000,"value":12095.095,"open":11980.086,"high":12430.537,"low":11567.971,"volume":1269128},{"time":1761793200000,"value":12085.511,"open":12028.006,"high":12430.537,"low":11836.325,"volume":675998},{"time":1761879600000,"value":12948.077,"open":11750.068,"high":13149.342,"low":11750.068,"volume":687513},{"time":1762138800000,"value":13091.838,"open":12938.493,"high":14002.324,"low":12603.05,"volume":1259415},{"time":1762225200000,"value":12948.077,"open":13034.334,"high":13091.838,"low":12459.289,"volume":828528},{"time":1762311600000,"value":12737.227,"open":13034.334,"high":13302.687,"low":12526.378,"volume":566689},{"time":1762398000000,"value":12555.13,"open":12746.811,"high":12842.652,"low":12277.192,"volume":147518},{"time":1762484400000,"value":11912.997,"open":12555.13,"high":12555.13,"low":11769.236,"volume":1338549},{"time":1762743600000,"value":11970.502,"open":11884.245,"high":12459.289,"low":11778.821,"volume":304126},{"time":1762830000000,"value":11932.166,"open":12056.759,"high":12219.688,"low":11884.245,"volume":269622},{"time":1762916400000,"value":12267.608,"open":11932.166,"high":12363.449,"low":11740.484,"volume":360978},{"time":1763002800000,"value":11702.148,"open":12296.36,"high":12296.36,"low":11548.803,"volume":346877},{"time":1763089200000,"value":11874.661,"open":11721.316,"high":12190.935,"low":11213.36,"volume":688331},{"time":1763348400000,"value":11357.121,"open":11884.245,"high":11884.245,"low":11309.201,"volume":236374},{"time":1763434800000,"value":11194.192,"open":11213.36,"high":11385.874,"low":10762.909,"volume":341817},{"time":1763521200000,"value":10973.759,"open":11194.192,"high":11500.883,"low":10954.591,"volume":249904},{"time":1763607600000,"value":11165.44,"open":11021.679,"high":11481.714,"low":10983.343,"volume":242445},{"time":1763694000000,"value":10695.821,"open":11165.44,"high":11165.44,"low":10437.051,"volume":248472},{"time":1764039600000,"value":11299.617,"open":10695.821,"high":11337.953,"low":10494.555,"volume":854617},{"time":1764126000000,"value":12213.362,"open":11298.323,"high":12280.786,"low":11038.26,"volume":703813},{"time":1764212400000,"value":12589.01,"open":12357.842,"high":13099.505,"low":12126.674,"volume":240330},{"time":1764298800000,"value":12502.322,"open":12521.586,"high":13195.825,"low":12194.098,"volume":433168},{"time":1764558000000,"value":12425.266,"open":12473.426,"high":12617.906,"low":12203.73,"volume":330827},{"time":1764644400000,"value":12213.362,"open":12617.906,"high":12810.546,"low":12136.306,"volume":258809},{"time":1764730800000,"value":12714.226,"open":12232.626,"high":12791.282,"low":12068.882,"volume":328353},{"time":1764817200000,"value":13003.185,"open":12772.018,"high":13109.137,"low":12521.586,"volume":382227},{"time":1764903600000,"value":12752.754,"open":13012.817,"high":13417.361,"low":12714.226,"volume":664804},{"time":1765249200000,"value":12569.746,"open":12743.122,"high":12916.497,"low":12434.898,"volume":190603},{"time":1765335600000,"value":12964.657,"open":12579.378,"high":13186.193,"low":12434.898,"volume":348094},{"time":1765422000000,"value":12829.809,"open":12906.865,"high":13272.881,"low":12560.114,"volume":511506},{"time":1765508400000,"value":12666.066,"open":12839.441,"high":13070.609,"low":12540.85,"volume":119090},{"time":1765767600000,"value":12849.073,"open":12887.601,"high":13003.185,"low":12406.002,"volume":200220},{"time":1765854000000,"value":13012.817,"open":12877.969,"high":13282.513,"low":12444.53,"volume":275061},{"time":1765940400000,"value":12964.657,"open":13099.505,"high":13157.297,"low":12666.066,"volume":191310},{"time":1766026800000,"value":13793.008,"open":13147.665,"high":13870.064,"low":12849.073,"volume":308144},{"time":1766113200000,"value":13436.625,"open":13484.785,"high":13927.856,"low":13282.513,"volume":249273},{"time":1766372400000,"value":13494.417,"open":13494.417,"high":13715.952,"low":13243.985,"volume":167615},{"time":1766458800000,"value":13215.089,"open":13677.425,"high":13715.952,"low":13176.561,"volume":374293},{"time":1766545200000,"value":13359.569,"open":13677.425,"high":13677.425,"low":13118.769,"volume":8671},{"time":1766718000000,"value":13426.993,"open":13138.033,"high":13629.265,"low":13138.033,"volume":121944},{"time":1766977200000,"value":13358.975,"open":13542.769,"high":13958.726,"low":13242.894,"volume":257557},{"time":1767063600000,"value":13126.813,"open":13542.769,"high":13639.503,"low":13088.119,"volume":128396},{"time":1767322800000,"value":13426.688,"open":13436.362,"high":13446.035,"low":12865.631,"volume":203279},{"time":1767582000000,"value":13600.81,"open":13446.035,"high":13678.197,"low":13078.446,"volume":361152},{"time":1767668400000,"value":13629.83,"open":13552.443,"high":14123.174,"low":13542.769,"volume":281851},{"time":1767754800000,"value":13513.749,"open":13978.073,"high":13978.073,"low":12952.692,"volume":471213},{"time":1767841200000,"value":13939.379,"open":13542.769,"high":13978.073,"low":13252.567,"volume":244575},{"time":1767927600000,"value":14055.46,"open":13978.073,"high":14171.541,"low":13813.625,"volume":282236},{"time":1768186800000,"value":14016.766,"open":14084.48,"high":14229.581,"low":13755.584,"volume":199173},{"time":1768273200000,"value":13745.911,"open":14016.766,"high":14152.194,"low":13668.524,"volume":247111},{"time":1768359600000,"value":13368.648,"open":13687.87,"high":14007.093,"low":13146.16,"volume":258234},{"time":1768446000000,"value":13175.18,"open":13407.342,"high":13610.483,"low":12817.264,"volume":203272},{"time":1768532400000,"value":13436.362,"open":13059.099,"high":13726.564,"low":12913.998,"volume":178412},{"time":1768791600000,"value":13020.405,"open":13436.362,"high":13436.362,"low":12943.018,"volume":69857},{"time":1768878000000,"value":13358.975,"open":13059.099,"high":13649.177,"low":12894.651,"volume":328924},{"time":1768964400000,"value":14248.928,"open":13446.035,"high":14306.968,"low":13146.16,"volume":368870},{"time":1769050800000,"value":14171.541,"open":14258.601,"high":14539.13,"low":14152.194,"volume":269010},{"time":1769137200000,"value":14229.581,"open":14123.174,"high":14471.416,"low":14074.807,"volume":605973},{"time":1769396400000,"value":14394.029,"open":14229.581,"high":14848.679,"low":13949.052,"volume":302801},{"time":1769482800000,"value":15187.248,"open":14413.376,"high":15206.595,"low":14413.376,"volume":383151},{"time":1769569200000,"value":15120.234,"open":15246.479,"high":15770.88,"low":14858.033,"volume":433630},{"time":1769655600000,"value":14848.322,"open":15343.59,"high":15673.769,"low":14663.811,"volume":284426},{"time":1769742000000,"value":14848.322,"open":14644.388,"high":15149.367,"low":14586.122,"volume":214734},{"time":1770001200000,"value":14353.055,"open":15052.256,"high":15149.367,"low":14275.365,"volume":117644},{"time":1770087600000,"value":13925.765,"open":14372.477,"high":14858.033,"low":13818.942,"volume":322715},{"time":1770174000000,"value":13595.586,"open":14081.143,"high":14508.433,"low":13255.696,"volume":358933},{"time":1770260400000,"value":12993.496,"open":13595.586,"high":13838.364,"low":12944.94,"volume":365474},{"time":1770346800000,"value":13440.208,"open":12653.606,"high":13547.03,"low":12653.606,"volume":141975},{"time":1770606000000,"value":13333.386,"open":13595.586,"high":13964.609,"low":12944.94,"volume":130077},{"time":1770692400000,"value":13712.12,"open":13430.497,"high":13789.809,"low":12974.074,"volume":163813},{"time":1770778800000,"value":13517.897,"open":13449.919,"high":13741.253,"low":13352.808,"volume":230655},{"time":1770865200000,"value":12663.317,"open":13527.608,"high":13799.52,"low":12527.362,"volume":356505},{"time":1770951600000,"value":12333.139,"open":12673.029,"high":12779.851,"low":12304.005,"volume":270032},{"time":1771383600000,"value":11847.582,"open":12333.139,"high":12556.495,"low":11750.471,"volume":141101},{"time":1771470000000,"value":12915.807,"open":11896.138,"high":13012.918,"low":11507.693,"volume":298702},{"time":1771556400000,"value":12944.94,"open":13012.918,"high":13110.029,"low":12634.184,"volume":216238},{"time":1771815600000,"value":12342.85,"open":12925.518,"high":13323.674,"low":12226.316,"volume":258214},{"time":1771902000000,"value":12731.295,"open":12430.25,"high":12876.962,"low":12304.005,"volume":285071},{"time":1771988400000,"value":12696.091,"open":12783.92,"high":12930.301,"low":12452.124,"volume":208306},{"time":1772074800000,"value":11925.153,"open":12686.333,"high":13115.716,"low":11759.255,"volume":521485},{"time":1772161200000,"value":10939.522,"open":12295.984,"high":12481.4,"low":10910.246,"volume":645741},{"time":1772420400000,"value":10656.52,"open":10832.176,"high":11076.144,"low":10480.863,"volume":536803},{"time":1772506800000,"value":10705.313,"open":10627.243,"high":10783.383,"low":10051.479,"volume":484745},{"time":1772593200000,"value":10558.932,"open":10646.761,"high":11222.525,"low":10353.999,"volume":227621},{"time":1772679600000,"value":10363.758,"open":10627.243,"high":11017.592,"low":10197.86,"volume":442151},{"time":1772766000000,"value":10129.549,"open":10441.828,"high":10822.418,"low":10080.755,"volume":446918},{"time":1773025200000,"value":10275.93,"open":10119.79,"high":10285.688,"low":9807.511,"volume":284346},{"time":1773111600000,"value":10490.621,"open":10344.241,"high":10900.487,"low":10080.755,"volume":751876},{"time":1773198000000,"value":10578.45,"open":10597.967,"high":10880.97,"low":10432.069,"volume":356484},{"time":1773284400000,"value":10061.238,"open":10529.656,"high":10529.656,"low":9963.651,"volume":336762},{"time":1773370800000,"value":9587.94,"open":10051.479,"high":10217.377,"low":9553.784,"volume":254530},{"time":1773630000000,"value":9417.162,"open":9626.975,"high":9758.718,"low":9392.766,"volume":221296},{"time":1773716400000,"value":9553.784,"open":9402.524,"high":9797.752,"low":9402.524,"volume":221005},{"time":1773802800000,"value":9529.388,"open":9739.2,"high":9836.787,"low":9407.404,"volume":223604},{"time":1773889200000,"value":9924.616,"open":9514.75,"high":9934.374,"low":9319.575,"volume":183565},{"time":1773975600000,"value":9641.613,"open":9953.892,"high":10100.273,"low":9583.061,"volume":288895},{"time":1774234800000,"value":10119.79,"open":9685.527,"high":10441.828,"low":9685.527,"volume":215217},{"time":1774407600000,"value":10158.825,"open":10324.723,"high":10617.485,"low":9846.546,"volume":583816},{"time":1774494000000,"value":10207.619,"open":10197.86,"high":10324.723,"low":9856.305,"volume":302354},{"time":1774580400000,"value":10085.343,"open":10203.185,"high":10605.813,"low":9918.399,"volume":525704},{"time":1774839600000,"value":10193.365,"open":10144.264,"high":10409.409,"low":10016.601,"volume":239443},{"time":1774926000000,"value":11204.845,"open":10409.409,"high":11391.429,"low":10134.444,"volume":820405},{"time":1775012400000,"value":11381.609,"open":11293.227,"high":11558.372,"low":10988.801,"volume":566849},{"time":1775444400000,"value":11224.486,"open":11312.867,"high":11519.092,"low":11028.082,"volume":195015},{"time":1775530800000,"value":10910.239,"open":11253.946,"high":11293.227,"low":10753.116,"volume":479618},{"time":1775617200000,"value":11705.675,"open":11342.328,"high":11833.338,"low":11342.328,"volume":534767},{"time":1775703600000,"value":11686.035,"open":11735.136,"high":11921.72,"low":11361.968,"volume":153418},{"time":1775790000000,"value":11587.833,"open":11803.877,"high":12029.742,"low":11538.732,"volume":280493},{"time":1776049200000,"value":11538.732,"open":11489.631,"high":11970.821,"low":11391.429,"volume":273859},{"time":1776135600000,"value":11686.035,"open":11587.833,"high":11961,"low":11587.833,"volume":368871},{"time":1776222000000,"value":11784.237,"open":11666.395,"high":11931.54,"low":11597.653,"volume":198871},{"time":1776308400000,"value":11695.855,"open":11578.013,"high":11921.72,"low":11420.89,"volume":214802},{"time":1776394800000,"value":11754.776,"open":11843.158,"high":11852.978,"low":11548.552,"volume":268923},{"time":1776654000000,"value":11902.079,"open":11774.417,"high":11941.36,"low":11499.451,"volume":271050},{"time":1776740400000,"value":11656.574,"open":11882.439,"high":12039.562,"low":11636.934,"volume":297588},{"time":1776826800000,"value":11293.227,"open":11774.417,"high":11803.877,"low":11253.946,"volume":291293},{"time":1776913200000,"value":10861.138,"open":11263.766,"high":11342.328,"low":10723.656,"volume":388036},{"time":1776999600000,"value":10920.06,"open":10900.419,"high":11136.104,"low":10615.633,"volume":107171},{"time":1777258800000,"value":11087.003,"open":10929.88,"high":11195.025,"low":10812.037,"volume":329426},{"time":1777345200000,"value":11165.564,"open":11283.407,"high":11283.407,"low":10772.757,"volume":144138},{"time":1777431600000,"value":10753.116,"open":11185.205,"high":11244.126,"low":10654.914,"volume":176078},{"time":1777518000000,"value":10694.195,"open":10900.419,"high":10949.52,"low":10419.229,"volume":198239},{"time":1777863600000,"value":10163.904,"open":10674.555,"high":10674.555,"low":10016.601,"volume":463851},{"time":1777950000000,"value":10183.545,"open":10321.027,"high":10537.072,"low":10046.062,"volume":389162},{"time":1778036400000,"value":11234.306,"open":10311.207,"high":11381.609,"low":10311.207,"volume":459947},{"time":1778122800000,"value":10900.419,"open":11234.306,"high":11352.148,"low":10753.116,"volume":356324},{"time":1778209200000,"value":10674.555,"open":10900.419,"high":11037.902,"low":10537.072,"volume":190440},{"time":1778468400000,"value":10949.52,"open":10704.015,"high":11028.082,"low":10409.409,"volume":191509},{"time":1778554800000,"value":10645.094,"open":10929.88,"high":10959.34,"low":10517.431,"volume":163333},{"time":1778641200000,"value":10379.949,"open":10645.094,"high":10831.678,"low":10330.848,"volume":152433},{"time":1778727600000,"value":10448.69,"open":10360.308,"high":10625.454,"low":10350.488,"volume":93773},{"time":1778814000000,"value":10360.308,"open":10370.128,"high":10468.33,"low":10203.185,"volume":138464},{"time":1779073200000,"value":10623.884,"open":10435.939,"high":10673.344,"low":10178.75,"volume":276879},{"time":1779159600000,"value":10178.75,"open":10871.181,"high":10871.181,"low":10050.155,"volume":235217},{"time":1779246000000,"value":10594.209,"open":10188.641,"high":10663.452,"low":10099.614,"volume":349347},{"time":1779332400000,"value":11484.478,"open":10633.776,"high":11524.046,"low":10396.371,"volume":395980},{"time":1779418800000,"value":11158.046,"open":11484.478,"high":11593.289,"low":11069.019,"volume":172146},{"time":1779764400000,"value":11692.208,"open":11148.154,"high":11791.127,"low":11148.154,"volume":579415},{"time":1779850800000,"value":12552.802,"open":11721.884,"high":12849.558,"low":11583.397,"volume":680287},{"time":1779937200000,"value":12908.91,"open":12552.802,"high":13354.045,"low":12246.153,"volume":543323},{"time":1780023600000,"value":13344.153,"open":13057.288,"high":13472.747,"low":12800.099,"volume":555166},{"time":1780282800000,"value":13502.423,"open":13294.693,"high":13690.369,"low":13017.72,"volume":413289},{"time":1780369200000,"value":13319.407,"open":13597.931,"high":13597.931,"low":12941.411,"volume":351644},{"time":1780455600000,"value":12981.2,"open":13130.409,"high":13279.618,"low":12831.99,"volume":283882},{"time":1780542000000,"value":13130.409,"open":13030.936,"high":13428.827,"low":12831.99,"volume":186588},{"time":1780628400000,"value":12752.412,"open":13627.773,"high":13627.773,"low":12623.098,"volume":286617},{"time":1780887600000,"value":12712.623,"open":12782.254,"high":13001.094,"low":12583.308,"volume":207368},{"time":1780974000000,"value":13279.618,"open":12712.623,"high":13418.88,"low":12712.623,"volume":303442},{"time":1781060400000,"value":13090.62,"open":13319.407,"high":13428.827,"low":12782.254,"volume":399128},{"time":1781146800000,"value":14493.186,"open":13478.564,"high":14642.395,"low":13329.354,"volume":773803},{"time":1781233200000,"value":14731.921,"open":14622.501,"high":15020.392,"low":14363.871,"volume":419727},{"time":1781578800000,"value":14423.555,"open":14821.446,"high":15209.39,"low":13727.246,"volume":354139},{"time":1781665200000,"value":14712.026,"open":14523.028,"high":15239.232,"low":14523.028,"volume":426668},{"time":1781751600000,"value":15279.021,"open":14930.866,"high":15527.703,"low":14622.501,"volume":630766},{"time":1781838000000,"value":14572.764,"open":15030.339,"high":15269.074,"low":14523.028,"volume":224472},{"time":1782097200000,"value":14841.341,"open":14771.71,"high":15219.338,"low":14622.501,"volume":930499},{"time":1782183600000,"value":14552.87,"open":14731.921,"high":14731.921,"low":14383.766,"volume":284612},{"time":1782270000000,"value":13906.297,"open":14473.292,"high":14712.026,"low":13767.035,"volume":239547},{"time":1782356400000,"value":13866.508,"open":13876.455,"high":14214.662,"low":13528.3,"volume":178829},{"time":1782442800000,"value":14035.611,"open":13886.402,"high":14353.924,"low":13667.562,"volume":130590},{"time":1782702000000,"value":14334.03,"open":14314.135,"high":14642.395,"low":14234.557,"volume":275903},{"time":1782788400000,"value":14334.03,"open":14801.552,"high":14801.552,"low":14095.295,"volume":182497},{"time":1782874800000,"value":13936.138,"open":14304.188,"high":14622.501,"low":13826.718,"volume":148558},{"time":1782961200000,"value":14145.031,"open":14115.189,"high":14582.712,"low":13916.244,"volume":210786},{"time":1783047600000,"value":14443.45,"open":14423.555,"high":14523.028,"low":14085.348,"volume":33723},{"time":1783306800000,"value":14920,"open":14540,"high":14970,"low":14220,"volume":257545},{"time":1783393200000,"value":14430,"open":14910,"high":15130,"low":14360,"volume":177532},{"time":1783479600000,"value":14250,"open":14500,"high":14650,"low":14040,"volume":246970},{"time":1783652400000,"value":14800,"open":14270,"high":14900,"low":14270,"volume":42878},{"time":1783911600000,"value":14280,"open":14770,"high":15020,"low":14200,"volume":182462},{"time":1783998000000,"value":14300,"open":14250,"high":14700,"low":14210,"volume":204379},{"time":1784084400000,"value":14930,"open":14400,"high":15200,"low":14310,"volume":163434},{"time":1784170800000,"value":14200,"open":15000,"high":15000,"low":14020,"volume":146205},{"time":1784257200000,"value":14190,"open":14250,"high":14260,"low":13730,"volume":208464},{"time":1784516400000,"value":14310,"open":14210,"high":14480,"low":13820,"volume":460168},{"time":1784602800000,"value":14500,"open":14470,"high":14690,"low":14210,"volume":188987},{"time":1784689200000,"value":15280,"open":14700,"high":15600,"low":14700,"volume":480981},{"time":1784775600000,"value":14550,"open":15300,"high":15300,"low":14520,"volume":334173},{"time":1784862000000,"value":14310,"open":14550,"high":14900,"low":14250,"volume":242901},{"time":1785121200000,"value":14740,"open":14500,"high":14850,"low":14280,"volume":165751},{"time":1785207600000,"value":14500,"open":14770,"high":14770,"low":14200,"volume":203621},{"time":1785294000000,"value":14370,"open":14500,"high":14700,"low":14210,"volume":75949},{"time":1785380400000,"value":14700,"open":14700,"high":14980,"low":14280,"volume":181652},{"time":1785466800000,"value":14470,"open":14740,"high":15000,"low":14370,"volume":153323},{"time":1785726000000,"value":14610,"open":14450,"high":14740,"low":14450,"volume":104779},{"time":1785812400000,"value":14460,"open":14700,"high":15030,"low":14230,"volume":250629},{"time":1785898800000,"value":14130,"open":14640,"high":14860,"low":14010,"volume":168045},{"time":1785985200000,"value":13620,"open":14120,"high":14120,"low":13510,"volume":329969},{"time":1786071600000,"value":13270,"open":13600,"high":13890,"low":13020,"volume":267764},{"time":1786330800000,"value":13390,"open":13300,"high":13400,"low":12970,"volume":354159},{"time":1786417200000,"value":12740,"open":13370,"high":13810,"low":12670,"volume":375173},{"time":1786503600000,"value":12620,"open":12770,"high":13040,"low":12530,"volume":301302},{"time":1786590000000,"value":12730,"open":12650,"high":12840,"low":12430,"volume":203096},{"time":1786676400000,"value":12240,"open":12700,"high":12830,"low":12200,"volume":280605},{"time":1787022000000,"value":11950,"open":12260,"high":12390,"low":11780,"volume":350411},{"time":1787108400000,"value":11800,"open":12190,"high":12290,"low":11670,"volume":370176},{"time":1787194800000,"value":11530,"open":12000,"high":12020,"low":11300,"volume":498243},{"time":1787281200000,"value":11650,"open":11600,"high":12020,"low":11540,"volume":388523},{"time":1787540400000,"value":12280,"open":11650,"high":12390,"low":11560,"volume":492060},{"time":1787626800000,"value":12430,"open":12370,"high":12560,"low":12050,"volume":485275},{"time":1787713200000,"value":12510,"open":12590,"high":12790,"low":12350,"volume":324094},{"time":1787799600000,"value":12250,"open":12550,"high":12700,"low":12170,"volume":248192},{"time":1787886000000,"value":12260,"open":12250,"high":12390,"low":12080,"volume":259723},{"time":1788145200000,"value":12610,"open":12300,"high":12730,"low":12170,"volume":188134},{"time":1788231600000,"value":12500,"open":12700,"high":12900,"low":12390,"volume":325408},{"time":1788318000000,"value":12580,"open":12550,"high":12700,"low":12340,"volume":165392},{"time":1788404400000,"value":12600,"open":12600,"high":12860,"low":12320,"volume":181580},{"time":1788490800000,"value":12480,"open":12650,"high":12760,"low":12380,"volume":182032},{"time":1788750000000,"value":12200,"open":12480,"high":12650,"low":12100,"volume":91328},{"time":1788836400000,"value":12480,"open":12180,"high":12750,"low":12180,"volume":175281},{"time":1788922800000,"value":12600,"open":12500,"high":12620,"low":12200,"volume":156957},{"time":1789009200000,"value":12640,"open":12390,"high":12890,"low":12390,"volume":190596},{"time":1789095600000,"value":12420,"open":12780,"high":12780,"low":12280,"volume":197930},{"time":1789354800000,"value":12310,"open":12400,"high":12600,"low":12200,"volume":154707},{"time":1789441200000,"value":12140,"open":12430,"high":12430,"low":12000,"volume":186540},{"time":1789527600000,"value":12100,"open":12030,"high":12400,"low":12010,"volume":136006},{"time":1789614000000,"value":12280,"open":12380,"high":12530,"low":12130,"volume":170553},{"time":1789700400000,"value":12060,"open":12250,"high":12250,"low":11870,"volume":189952},{"time":1789959600000,"value":12040,"open":12070,"high":12200,"low":11930,"volume":297605},{"time":1790046000000,"value":11980,"open":12000,"high":12160,"low":11660,"volume":205744},{"time":1790132400000,"value":11660,"open":11950,"high":12100,"low":11590,"volume":175266},{"time":1790218800000,"value":11440,"open":11720,"high":11730,"low":11380,"volume":96088},{"time":1790305200000,"value":11110,"open":11470,"high":11590,"low":11090,"volume":147030},{"time":1790564400000,"value":10690,"open":10940,"high":11090,"low":10610,"volume":493385},{"time":1790650800000,"value":10660,"open":10680,"high":11020,"low":10560,"volume":309670},{"time":1790737200000,"value":10830,"open":10670,"high":10970,"low":10540,"volume":547411},{"time":1790823600000,"value":10580,"open":10900,"high":10970,"low":10250,"volume":294486},{"time":1790910000000,"value":10500,"open":10600,"high":10790,"low":10410,"volume":136446}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":10790,"low":10410,"open":10600,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/BMA-daily.json","registryStatus":"latest"}