{"ticker":"BOLT","name":"Boldt","sector":"Tecnología","description":"Grupo de entretenimiento con actividad presencial, online y tecnológica. Opera mediante contratos, subsidiarias y participaciones en otras sociedades.","domain":null,"logo":"/assets/logos/BOLT.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":63.6,"previousClose":63.6,"change":0,"changeAmount":0,"volume":508773,"volumeUnit":"shares","history":[{"time":1727751600000,"value":48.5,"open":48.3,"high":48.8,"low":47.65,"volume":405172,"native":{"c":"48.5","o":"48.3","h":"48.8","l":"47.65","v":"405172"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/BOLT-daily.json","sha256":"c45b20ba144b18c4041df6eaf16c3ff50be7ab0a5cb8a1fa4b62e41ba47db96b","position":0}},{"time":1727838000000,"value":48.15,"open":49.15,"high":49.15,"low":47.9,"volume":209513,"native":{"c":"48.15","o":"49.15","h":"49.15","l":"47.9","v":"209513"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/BOLT-daily.json","sha256":"3c6a40d93ac99e50bacc020f1d4af8624a950e65b77b7d1f01d8c258d71907f3","position":0}},{"time":1727924400000,"value":49.95,"open":48.25,"high":50,"low":48.15,"volume":399936},{"time":1728010800000,"value":53.5,"open":50,"high":54.5,"low":50,"volume":2626522},{"time":1728270000000,"value":51.8,"open":53,"high":53.5,"low":51.2,"volume":938178},{"time":1728356400000,"value":50.1,"open":52.4,"high":52.4,"low":49.3,"volume":989824},{"time":1728442800000,"value":49.45,"open":49.5,"high":51.9,"low":49.15,"volume":799424},{"time":1728529200000,"value":49,"open":49,"high":50.1,"low":48.5,"volume":642359},{"time":1728874800000,"value":48.15,"open":48,"high":50,"low":48,"volume":524204},{"time":1728961200000,"value":47.25,"open":49,"high":49,"low":46.5,"volume":658051},{"time":1729047600000,"value":47.1,"open":49,"high":49,"low":47,"volume":388137},{"time":1729134000000,"value":47.55,"open":47,"high":49,"low":46,"volume":603997},{"time":1729220400000,"value":47.3,"open":47.45,"high":49.2,"low":46.25,"volume":577534},{"time":1729479600000,"value":46.9,"open":46.9,"high":48.8,"low":46.4,"volume":267549},{"time":1729566000000,"value":45.85,"open":46.7,"high":47.45,"low":45.75,"volume":434863},{"time":1729652400000,"value":45.4,"open":45.4,"high":47.6,"low":44.7,"volume":431203},{"time":1729738800000,"value":46.15,"open":46.9,"high":46.9,"low":45.1,"volume":463754},{"time":1729825200000,"value":46.95,"open":47.65,"high":48.55,"low":46.5,"volume":691898},{"time":1730084400000,"value":49.55,"open":47.25,"high":50,"low":47.05,"volume":722264},{"time":1730170800000,"value":47.7,"open":49.9,"high":49.9,"low":46.6,"volume":1268191},{"time":1730257200000,"value":48.1,"open":48.8,"high":48.8,"low":47.5,"volume":449398},{"time":1730343600000,"value":48.65,"open":48.7,"high":49,"low":47.55,"volume":654134},{"time":1730430000000,"value":49.15,"open":48.5,"high":49.2,"low":47.5,"volume":389223},{"time":1730689200000,"value":51.1,"open":48.95,"high":51.5,"low":48.7,"volume":1463210},{"time":1730775600000,"value":49.3,"open":51.9,"high":51.9,"low":48,"volume":972313},{"time":1730862000000,"value":50.1,"open":50,"high":51.7,"low":49.65,"volume":818720},{"time":1730948400000,"value":49.3,"open":51.3,"high":51.3,"low":48,"volume":1024648},{"time":1731034800000,"value":47.4,"open":49,"high":50.5,"low":47.2,"volume":1292969},{"time":1731294000000,"value":47.05,"open":49,"high":49,"low":46.35,"volume":593052},{"time":1731466800000,"value":48.75,"open":48.55,"high":49.5,"low":47.8,"volume":792700},{"time":1731553200000,"value":49.35,"open":49.2,"high":49.9,"low":47,"volume":822581},{"time":1731639600000,"value":52.7,"open":50,"high":54.9,"low":49.95,"volume":3205246},{"time":1731985200000,"value":53,"open":52.9,"high":55.8,"low":52.6,"volume":1392013},{"time":1732071600000,"value":52.1,"open":53.3,"high":53.3,"low":51,"volume":1269828},{"time":1732158000000,"value":52.7,"open":53,"high":53.5,"low":51.2,"volume":1100654},{"time":1732244400000,"value":56.6,"open":53,"high":57,"low":52,"volume":1951433},{"time":1732503600000,"value":57.9,"open":57,"high":62.2,"low":56.2,"volume":2624723},{"time":1732590000000,"value":57.1,"open":58,"high":59.9,"low":55.7,"volume":1413568},{"time":1732676400000,"value":53.5,"open":56.9,"high":59.4,"low":51.1,"volume":1161301},{"time":1732762800000,"value":52.9,"open":52.2,"high":54.5,"low":52.2,"volume":797926},{"time":1732849200000,"value":52.8,"open":53.6,"high":54.1,"low":51.5,"volume":714610},{"time":1733108400000,"value":54.6,"open":51.6,"high":55.5,"low":51.6,"volume":1062584},{"time":1733194800000,"value":54.2,"open":54.8,"high":54.8,"low":52.6,"volume":1101887},{"time":1733281200000,"value":52.5,"open":54,"high":54.3,"low":51.5,"volume":828014},{"time":1733367600000,"value":52.9,"open":52.8,"high":53.5,"low":51.6,"volume":777184},{"time":1733454000000,"value":51.1,"open":53,"high":53.5,"low":50.5,"volume":607502},{"time":1733713200000,"value":51.7,"open":51.2,"high":52.2,"low":50.4,"volume":843276},{"time":1733799600000,"value":53.7,"open":51.7,"high":54.5,"low":51.7,"volume":1473033},{"time":1733886000000,"value":53.2,"open":54.8,"high":55.5,"low":52.6,"volume":1012546},{"time":1733972400000,"value":53,"open":54,"high":54,"low":51.4,"volume":1689199},{"time":1734058800000,"value":52.9,"open":53.9,"high":53.9,"low":52.2,"volume":566009},{"time":1734318000000,"value":53.1,"open":53,"high":53.7,"low":52.3,"volume":1954766},{"time":1734404400000,"value":54.2,"open":53.4,"high":54.7,"low":53,"volume":1555225},{"time":1734490800000,"value":54.3,"open":54,"high":57.9,"low":53.8,"volume":1198986},{"time":1734577200000,"value":53.4,"open":53,"high":55.8,"low":51,"volume":867840},{"time":1734663600000,"value":53.3,"open":54.3,"high":55,"low":50.4,"volume":590678},{"time":1734922800000,"value":52.1,"open":53,"high":54.6,"low":51.3,"volume":537424},{"time":1735009200000,"value":52.8,"open":52,"high":53,"low":52,"volume":179426},{"time":1735182000000,"value":53.9,"open":53,"high":54.3,"low":52.1,"volume":522965},{"time":1735268400000,"value":53,"open":53.9,"high":54.4,"low":52.5,"volume":293518},{"time":1735527600000,"value":52,"open":52.6,"high":53.8,"low":51.7,"volume":269124},{"time":1735786800000,"value":51.5,"open":52.8,"high":52.8,"low":50.5,"volume":609044},{"time":1735873200000,"value":52.1,"open":51.5,"high":52.2,"low":50.9,"volume":456844},{"time":1736132400000,"value":52,"open":53,"high":53.2,"low":51.5,"volume":451962},{"time":1736218800000,"value":51.6,"open":52.7,"high":52.7,"low":50.5,"volume":679944},{"time":1736305200000,"value":50.7,"open":51.6,"high":52.2,"low":50.1,"volume":600973},{"time":1736391600000,"value":50.3,"open":50.5,"high":51.2,"low":48.5,"volume":838071},{"time":1736478000000,"value":51.4,"open":50.4,"high":51.5,"low":50.2,"volume":627607},{"time":1736737200000,"value":50,"open":51.9,"high":51.9,"low":50,"volume":663864},{"time":1736823600000,"value":49.7,"open":50.7,"high":50.7,"low":49.5,"volume":651788},{"time":1736910000000,"value":49,"open":50.6,"high":50.6,"low":48.1,"volume":645922},{"time":1736996400000,"value":48.8,"open":49.45,"high":49.5,"low":48.1,"volume":419467},{"time":1737082800000,"value":47.55,"open":48.9,"high":49,"low":47.2,"volume":363284},{"time":1737342000000,"value":48.25,"open":47.55,"high":49.6,"low":47,"volume":230082},{"time":1737428400000,"value":48.65,"open":48.25,"high":48.95,"low":47.6,"volume":248272},{"time":1737514800000,"value":49.05,"open":48.8,"high":49.5,"low":47.8,"volume":404227},{"time":1737601200000,"value":48.8,"open":49.3,"high":49.3,"low":48.6,"volume":147597},{"time":1737687600000,"value":48.15,"open":49.35,"high":49.35,"low":46.8,"volume":580757},{"time":1737946800000,"value":47.9,"open":48.1,"high":49,"low":47.5,"volume":407892},{"time":1738033200000,"value":47.75,"open":47.9,"high":48.5,"low":47.25,"volume":356933},{"time":1738119600000,"value":47.9,"open":48,"high":48.25,"low":47.1,"volume":389739},{"time":1738206000000,"value":48.55,"open":47.25,"high":48.75,"low":46.55,"volume":407056},{"time":1738292400000,"value":48.4,"open":48.4,"high":48.8,"low":48.1,"volume":241378},{"time":1738551600000,"value":47.3,"open":48,"high":48,"low":46.5,"volume":530197},{"time":1738638000000,"value":47.4,"open":47.3,"high":47.8,"low":47,"volume":274487},{"time":1738724400000,"value":47.25,"open":47.9,"high":47.9,"low":47,"volume":220977},{"time":1738810800000,"value":47.45,"open":47.3,"high":48.15,"low":47.3,"volume":194591},{"time":1738897200000,"value":45.6,"open":47,"high":47.8,"low":45.2,"volume":607535},{"time":1739156400000,"value":46.15,"open":45.6,"high":47.85,"low":45.6,"volume":161101},{"time":1739242800000,"value":44.5,"open":45.65,"high":46.8,"low":43.5,"volume":543224},{"time":1739329200000,"value":44.9,"open":45,"high":45.8,"low":43.55,"volume":425652},{"time":1739415600000,"value":46.3,"open":44,"high":46.5,"low":44,"volume":222606},{"time":1739502000000,"value":46.55,"open":46,"high":47.15,"low":44.1,"volume":407375},{"time":1739761200000,"value":44.75,"open":46.55,"high":46.55,"low":43.65,"volume":404378},{"time":1739847600000,"value":45.95,"open":44,"high":46.5,"low":44,"volume":201174},{"time":1739934000000,"value":46.8,"open":46,"high":47.6,"low":46,"volume":180497},{"time":1740020400000,"value":46.8,"open":46,"high":47.5,"low":45.95,"volume":196222},{"time":1740106800000,"value":45.8,"open":46.7,"high":47.65,"low":45.25,"volume":89857},{"time":1740366000000,"value":45,"open":46,"high":46.7,"low":44.8,"volume":268745},{"time":1740452400000,"value":43.75,"open":45.1,"high":45.4,"low":43,"volume":218892},{"time":1740538800000,"value":43,"open":44,"high":44.7,"low":42.1,"volume":293445},{"time":1740625200000,"value":41.8,"open":45,"high":45,"low":40.5,"volume":318275},{"time":1740711600000,"value":40.5,"open":41.4,"high":42.8,"low":40.1,"volume":418227},{"time":1741143600000,"value":41.1,"open":40.6,"high":41.45,"low":37.05,"volume":565957},{"time":1741230000000,"value":43.15,"open":41.3,"high":44.55,"low":41.3,"volume":789758},{"time":1741316400000,"value":42.45,"open":45,"high":45,"low":41.3,"volume":240169},{"time":1741575600000,"value":40.6,"open":42.9,"high":43.35,"low":40.35,"volume":191452},{"time":1741662000000,"value":40.1,"open":40.5,"high":41.5,"low":40,"volume":198589},{"time":1741748400000,"value":41.1,"open":40.1,"high":41.6,"low":38.7,"volume":388896},{"time":1741834800000,"value":40.4,"open":41.4,"high":41.7,"low":39.5,"volume":158763},{"time":1741921200000,"value":42.25,"open":40.4,"high":42.8,"low":40.35,"volume":238452},{"time":1742180400000,"value":44,"open":42.4,"high":44.5,"low":42.05,"volume":433670},{"time":1742266800000,"value":43.75,"open":44,"high":44.4,"low":43.3,"volume":334104},{"time":1742353200000,"value":44.65,"open":43,"high":45.85,"low":43,"volume":263827},{"time":1742439600000,"value":44.8,"open":44.85,"high":45.3,"low":44,"volume":198501},{"time":1742526000000,"value":45.55,"open":44.75,"high":45.8,"low":44.6,"volume":380272},{"time":1742871600000,"value":46.5,"open":47.7,"high":47.7,"low":44.15,"volume":533357},{"time":1742958000000,"value":46.2,"open":46.7,"high":47.6,"low":44.4,"volume":149335},{"time":1743044400000,"value":47.2,"open":45.5,"high":48.5,"low":45.5,"volume":567662},{"time":1743130800000,"value":46.35,"open":48.35,"high":48.35,"low":46.05,"volume":477170},{"time":1743390000000,"value":45.4,"open":46.7,"high":47.8,"low":44.3,"volume":226542},{"time":1743476400000,"value":45.4,"open":45.3,"high":46.5,"low":45,"volume":218763},{"time":1743649200000,"value":43.95,"open":44.9,"high":46.5,"low":42.8,"volume":401881},{"time":1743735600000,"value":42.2,"open":42.5,"high":43.9,"low":40.1,"volume":1115462},{"time":1743994800000,"value":42.75,"open":42,"high":44.5,"low":38,"volume":611467},{"time":1744081200000,"value":43.1,"open":43,"high":45.5,"low":43,"volume":1304591},{"time":1744167600000,"value":45,"open":43.05,"high":45.5,"low":41,"volume":1360040},{"time":1744254000000,"value":44.95,"open":44.7,"high":45.8,"low":43.1,"volume":179363},{"time":1744340400000,"value":46.45,"open":44.95,"high":46.8,"low":42.35,"volume":381290},{"time":1744599600000,"value":48.7,"open":46.55,"high":48.9,"low":46.55,"volume":850350},{"time":1744686000000,"value":47.8,"open":48.55,"high":49.45,"low":47.4,"volume":370669},{"time":1744772400000,"value":45.15,"open":47.95,"high":47.95,"low":44.55,"volume":177002},{"time":1745204400000,"value":43.2,"open":45.3,"high":48,"low":41.5,"volume":390840},{"time":1745290800000,"value":44.95,"open":43.35,"high":45.7,"low":41.35,"volume":124780},{"time":1745377200000,"value":45.45,"open":44.7,"high":46.75,"low":44.7,"volume":156878},{"time":1745463600000,"value":45.9,"open":45.7,"high":46.9,"low":45,"volume":210703},{"time":1745550000000,"value":45.9,"open":46.3,"high":46.5,"low":45.1,"volume":101168},{"time":1745809200000,"value":44.95,"open":46,"high":46.05,"low":44.1,"volume":558108},{"time":1745895600000,"value":45.6,"open":44.95,"high":46.3,"low":43.45,"volume":90338},{"time":1745982000000,"value":44.85,"open":45,"high":45.55,"low":43.6,"volume":48105},{"time":1746414000000,"value":44.05,"open":45.15,"high":45.8,"low":43.2,"volume":152633},{"time":1746500400000,"value":45.95,"open":44,"high":47.1,"low":43,"volume":561947},{"time":1746586800000,"value":45.75,"open":46.5,"high":46.8,"low":45.05,"volume":458166},{"time":1746673200000,"value":44.85,"open":45.7,"high":45.7,"low":44.7,"volume":56923},{"time":1746759600000,"value":45.5,"open":44.85,"high":45.9,"low":44.85,"volume":140090},{"time":1747018800000,"value":46.25,"open":46.4,"high":46.4,"low":44.65,"volume":360523},{"time":1747105200000,"value":48.7,"open":46.4,"high":49,"low":45.05,"volume":351956},{"time":1747191600000,"value":48.95,"open":49,"high":49.2,"low":47.5,"volume":570246},{"time":1747278000000,"value":48.5,"open":48.75,"high":48.75,"low":46.75,"volume":211598},{"time":1747364400000,"value":49.35,"open":48.35,"high":51,"low":48.35,"volume":250274},{"time":1747623600000,"value":54.1,"open":49.4,"high":54.5,"low":49.1,"volume":1734970},{"time":1747710000000,"value":54.8,"open":54.6,"high":57.5,"low":54.5,"volume":1189181},{"time":1747796400000,"value":51.4,"open":54.6,"high":54.7,"low":51.2,"volume":792812},{"time":1747882800000,"value":52.7,"open":52,"high":54,"low":49.25,"volume":469900},{"time":1747969200000,"value":52.3,"open":53,"high":53.5,"low":50.6,"volume":165286},{"time":1748228400000,"value":51.6,"open":52,"high":53,"low":50.1,"volume":168428},{"time":1748314800000,"value":50.2,"open":52,"high":53.2,"low":49.4,"volume":358325},{"time":1748401200000,"value":51.2,"open":50,"high":54,"low":46.5,"volume":303230},{"time":1748487600000,"value":51.4,"open":51.4,"high":53,"low":50.3,"volume":163112},{"time":1748574000000,"value":50.5,"open":51.2,"high":51.8,"low":50.4,"volume":141474},{"time":1748833200000,"value":49.5,"open":50.5,"high":52,"low":48.5,"volume":173541},{"time":1748919600000,"value":49.05,"open":49.1,"high":50.1,"low":47,"volume":312806},{"time":1749006000000,"value":47.75,"open":49,"high":49,"low":47.55,"volume":148148},{"time":1749092400000,"value":47.25,"open":48.9,"high":48.9,"low":47,"volume":86680},{"time":1749178800000,"value":46.65,"open":47.25,"high":48.95,"low":46.1,"volume":198657},{"time":1749438000000,"value":47.25,"open":47.2,"high":49.05,"low":46.1,"volume":93564},{"time":1749524400000,"value":47.65,"open":47.9,"high":48.6,"low":47.05,"volume":71806},{"time":1749697200000,"value":47.3,"open":47.35,"high":48,"low":46.75,"volume":388197},{"time":1749783600000,"value":46.05,"open":47,"high":48,"low":45.5,"volume":203902},{"time":1750129200000,"value":45.65,"open":46.65,"high":46.65,"low":44,"volume":130734},{"time":1750215600000,"value":44.65,"open":45,"high":46.8,"low":44.3,"volume":127558},{"time":1750302000000,"value":44.15,"open":44.55,"high":45,"low":43.1,"volume":132501},{"time":1750647600000,"value":42.6,"open":44.1,"high":44.3,"low":40.5,"volume":562552},{"time":1750734000000,"value":44.1,"open":42,"high":45,"low":42,"volume":161426},{"time":1750820400000,"value":43.1,"open":45.9,"high":45.9,"low":42.2,"volume":93765},{"time":1750906800000,"value":44.7,"open":42.95,"high":46,"low":41.5,"volume":197900},{"time":1750993200000,"value":44.6,"open":44.9,"high":45.15,"low":43.3,"volume":73095},{"time":1751252400000,"value":42.6,"open":44.7,"high":46.3,"low":41.85,"volume":238596},{"time":1751338800000,"value":42.85,"open":42.2,"high":43.75,"low":41.45,"volume":160385},{"time":1751425200000,"value":43.9,"open":42.85,"high":45,"low":41.7,"volume":142322},{"time":1751511600000,"value":44.2,"open":45,"high":45.3,"low":42.05,"volume":190472},{"time":1751598000000,"value":45.55,"open":44.15,"high":47,"low":43,"volume":202946},{"time":1751857200000,"value":44.2,"open":45.95,"high":46.5,"low":43.7,"volume":438767},{"time":1751943600000,"value":44.1,"open":44,"high":44.35,"low":43.05,"volume":116388},{"time":1752202800000,"value":42.45,"open":43.85,"high":43.85,"low":41.2,"volume":777839},{"time":1752462000000,"value":42.2,"open":42.8,"high":43.1,"low":40.6,"volume":597012},{"time":1752548400000,"value":42.4,"open":42.7,"high":43.25,"low":41.85,"volume":225760},{"time":1752634800000,"value":42,"open":42.4,"high":42.95,"low":41.15,"volume":305015},{"time":1752721200000,"value":42.5,"open":41.9,"high":43.4,"low":41.2,"volume":175976},{"time":1752807600000,"value":42.45,"open":42.6,"high":44,"low":41.9,"volume":117103},{"time":1753066800000,"value":42.6,"open":42,"high":44.2,"low":41,"volume":191532},{"time":1753153200000,"value":42.3,"open":42.6,"high":42.6,"low":41,"volume":144497},{"time":1753239600000,"value":43,"open":42.3,"high":43,"low":41.15,"volume":228375},{"time":1753326000000,"value":43.2,"open":42.45,"high":44,"low":42,"volume":254261},{"time":1753412400000,"value":43.65,"open":43.85,"high":44.9,"low":42.65,"volume":241593},{"time":1753671600000,"value":43.3,"open":43.75,"high":43.75,"low":42.45,"volume":363675},{"time":1753758000000,"value":45.7,"open":43.45,"high":46,"low":43.05,"volume":889607},{"time":1753844400000,"value":45.2,"open":46,"high":46.8,"low":43.9,"volume":366336},{"time":1753930800000,"value":44.7,"open":45.7,"high":46,"low":44.15,"volume":220883},{"time":1754017200000,"value":43.7,"open":44.8,"high":45.5,"low":43.25,"volume":217798},{"time":1754276400000,"value":43.55,"open":43.95,"high":46,"low":41.7,"volume":402913},{"time":1754362800000,"value":43.25,"open":43.5,"high":44.85,"low":42.7,"volume":266711},{"time":1754449200000,"value":44.35,"open":44.55,"high":44.55,"low":42.6,"volume":421246},{"time":1754535600000,"value":43.05,"open":44,"high":44.8,"low":42.8,"volume":290054},{"time":1754622000000,"value":42.35,"open":43.05,"high":44.95,"low":41.8,"volume":403661},{"time":1754881200000,"value":42.6,"open":42.85,"high":44.8,"low":42.05,"volume":475484},{"time":1754967600000,"value":42.45,"open":43.5,"high":44.5,"low":42.2,"volume":266535},{"time":1755054000000,"value":42,"open":43.5,"high":44.1,"low":41,"volume":519628},{"time":1755140400000,"value":41,"open":42.15,"high":42.7,"low":40.35,"volume":340643},{"time":1755486000000,"value":41.2,"open":41.05,"high":42,"low":40,"volume":185183},{"time":1755572400000,"value":40.7,"open":41.15,"high":41.7,"low":40.4,"volume":138783},{"time":1755658800000,"value":40.5,"open":41,"high":42.75,"low":40.1,"volume":143424},{"time":1755745200000,"value":40.4,"open":40.9,"high":41.95,"low":40,"volume":100113},{"time":1755831600000,"value":40.15,"open":41.1,"high":41.4,"low":39.85,"volume":257193},{"time":1756090800000,"value":39.05,"open":39.9,"high":40.95,"low":38.8,"volume":242038},{"time":1756177200000,"value":38.45,"open":39.05,"high":40.9,"low":37.1,"volume":460072},{"time":1756263600000,"value":36.1,"open":38,"high":38.95,"low":35.7,"volume":563402},{"time":1756350000000,"value":35.3,"open":36.7,"high":37.3,"low":34.8,"volume":290677},{"time":1756436400000,"value":34,"open":35.6,"high":35.6,"low":33.3,"volume":508406},{"time":1756695600000,"value":32.35,"open":34,"high":34,"low":32,"volume":384369},{"time":1756782000000,"value":31.9,"open":32.7,"high":32.7,"low":30.8,"volume":363001},{"time":1756868400000,"value":31.9,"open":30.85,"high":33.1,"low":30.7,"volume":239569},{"time":1756954800000,"value":31.15,"open":31.5,"high":32.65,"low":30.9,"volume":629629},{"time":1757041200000,"value":31.6,"open":31.2,"high":32,"low":31.05,"volume":114190},{"time":1757300400000,"value":29.8,"open":29.5,"high":31.5,"low":28.5,"volume":311088},{"time":1757386800000,"value":30.4,"open":29.3,"high":31.6,"low":29.3,"volume":448918},{"time":1757473200000,"value":30.9,"open":30.1,"high":31.5,"low":29,"volume":217905},{"time":1757559600000,"value":30.3,"open":30.9,"high":31.9,"low":30,"volume":242621},{"time":1757646000000,"value":29.3,"open":30.5,"high":31.3,"low":29.1,"volume":225263},{"time":1757905200000,"value":28.8,"open":29.1,"high":30,"low":28.1,"volume":222692},{"time":1757991600000,"value":28.8,"open":27.7,"high":29.7,"low":27.7,"volume":193459},{"time":1758078000000,"value":28.7,"open":28.7,"high":29.7,"low":28.5,"volume":219322},{"time":1758164400000,"value":26.6,"open":29,"high":29,"low":26,"volume":462359},{"time":1758250800000,"value":26.1,"open":26.5,"high":27.5,"low":24.8,"volume":263812},{"time":1758510000000,"value":28,"open":25.9,"high":28.5,"low":25.9,"volume":628716},{"time":1758596400000,"value":30.6,"open":28.3,"high":32.8,"low":28.2,"volume":276666},{"time":1758682800000,"value":31.6,"open":31,"high":32.5,"low":29.5,"volume":574954},{"time":1758769200000,"value":30.3,"open":32,"high":32.8,"low":28.3,"volume":505996},{"time":1758855600000,"value":28.3,"open":30.9,"high":31,"low":27.5,"volume":333572},{"time":1759114800000,"value":29.2,"open":29,"high":29.6,"low":28,"volume":278728},{"time":1759201200000,"value":28.7,"open":30.5,"high":30.6,"low":27.5,"volume":280324},{"time":1759287600000,"value":28.9,"open":29,"high":29.7,"low":27.7,"volume":556509},{"time":1759374000000,"value":28.6,"open":28,"high":29.2,"low":27.6,"volume":421023},{"time":1759460400000,"value":28.5,"open":29.2,"high":29.2,"low":28,"volume":116121},{"time":1759719600000,"value":27.8,"open":28,"high":29,"low":27.6,"volume":407597},{"time":1759806000000,"value":27.5,"open":27.4,"high":28.5,"low":27.3,"volume":310151},{"time":1759892400000,"value":27.3,"open":27.2,"high":28.2,"low":27,"volume":192313},{"time":1759978800000,"value":27.8,"open":27,"high":28.6,"low":26.5,"volume":671687},{"time":1760324400000,"value":29.1,"open":27.7,"high":29.5,"low":27.2,"volume":974596},{"time":1760410800000,"value":28.6,"open":29.5,"high":29.9,"low":28,"volume":201261},{"time":1760497200000,"value":28.1,"open":29,"high":29.5,"low":27.4,"volume":230450},{"time":1760583600000,"value":27.1,"open":28.6,"high":28.6,"low":26.7,"volume":545029},{"time":1760670000000,"value":27.1,"open":27.4,"high":28,"low":26.5,"volume":193337},{"time":1760929200000,"value":28.1,"open":27.9,"high":28.5,"low":27.3,"volume":237939},{"time":1761015600000,"value":28,"open":28.7,"high":28.7,"low":27.1,"volume":410335},{"time":1761102000000,"value":28.1,"open":28.9,"high":28.9,"low":27,"volume":325919},{"time":1761188400000,"value":28.6,"open":28.1,"high":29.2,"low":28,"volume":461009},{"time":1761274800000,"value":28.7,"open":29,"high":29.5,"low":28,"volume":579583},{"time":1761534000000,"value":33.4,"open":30.7,"high":35.8,"low":30.7,"volume":1066522},{"time":1761620400000,"value":36,"open":33.5,"high":37.5,"low":31.9,"volume":1321680},{"time":1761706800000,"value":38.9,"open":35.7,"high":39.5,"low":34.7,"volume":1232203},{"time":1761793200000,"value":37.8,"open":38.9,"high":40,"low":36.1,"volume":594463},{"time":1761879600000,"value":40.3,"open":37.3,"high":40.7,"low":36.2,"volume":1207031},{"time":1762138800000,"value":41,"open":40.6,"high":42.2,"low":39.5,"volume":937204},{"time":1762225200000,"value":39.5,"open":41.9,"high":41.9,"low":38.6,"volume":1058324},{"time":1762311600000,"value":38.5,"open":40.5,"high":41,"low":38,"volume":566295},{"time":1762398000000,"value":38.5,"open":37.9,"high":40,"low":37.8,"volume":160242},{"time":1762484400000,"value":37.1,"open":39,"high":39,"low":36.2,"volume":585487},{"time":1762743600000,"value":38.2,"open":36.1,"high":39,"low":36,"volume":270413},{"time":1762830000000,"value":40.4,"open":37.6,"high":41,"low":37.6,"volume":1147115},{"time":1762916400000,"value":41.4,"open":41,"high":42.4,"low":40.3,"volume":590966},{"time":1763002800000,"value":39.6,"open":42,"high":42.7,"low":39.5,"volume":1073792},{"time":1763089200000,"value":42.4,"open":39.3,"high":42.5,"low":38.5,"volume":1362169},{"time":1763348400000,"value":57.8,"open":42,"high":58.8,"low":41.2,"volume":6011049},{"time":1763434800000,"value":59.6,"open":57,"high":65,"low":53.2,"volume":5447414},{"time":1763521200000,"value":52.8,"open":60,"high":62,"low":51.8,"volume":3355209},{"time":1763607600000,"value":49.5,"open":52.8,"high":55,"low":47.8,"volume":2643286},{"time":1763694000000,"value":49.9,"open":50.8,"high":51.8,"low":47,"volume":301813},{"time":1764039600000,"value":48.8,"open":49,"high":50.6,"low":47.1,"volume":780663},{"time":1764126000000,"value":50.2,"open":49.2,"high":50.8,"low":47.3,"volume":1100864},{"time":1764212400000,"value":51.6,"open":50.4,"high":52.2,"low":49.5,"volume":1202216},{"time":1764298800000,"value":51.2,"open":52,"high":54,"low":50.4,"volume":720649},{"time":1764558000000,"value":50.2,"open":51.6,"high":53.6,"low":49.8,"volume":473748},{"time":1764644400000,"value":50.8,"open":50.6,"high":51.8,"low":50,"volume":649859},{"time":1764730800000,"value":50.8,"open":51.6,"high":52.6,"low":49.6,"volume":283410},{"time":1764817200000,"value":49.9,"open":51,"high":51.8,"low":48,"volume":629709},{"time":1764903600000,"value":49.9,"open":50.2,"high":50.8,"low":49,"volume":720220},{"time":1765249200000,"value":48.4,"open":50,"high":50.8,"low":47.5,"volume":442411},{"time":1765335600000,"value":47.9,"open":48.8,"high":49.7,"low":47.4,"volume":296478},{"time":1765422000000,"value":46.7,"open":48.5,"high":48.5,"low":45.4,"volume":237039},{"time":1765508400000,"value":46.2,"open":47.8,"high":48.8,"low":44.9,"volume":556608},{"time":1765767600000,"value":45,"open":46,"high":46.4,"low":44,"volume":367051},{"time":1765854000000,"value":45.9,"open":44.9,"high":47,"low":44.2,"volume":540616},{"time":1765940400000,"value":45.5,"open":45.6,"high":47.4,"low":44.6,"volume":189349},{"time":1766026800000,"value":46.2,"open":45,"high":46.6,"low":44.7,"volume":224064},{"time":1766113200000,"value":45.9,"open":46.2,"high":46.9,"low":45.2,"volume":190393},{"time":1766372400000,"value":45.1,"open":45,"high":45.9,"low":44.3,"volume":474661},{"time":1766458800000,"value":45.8,"open":44.3,"high":46,"low":44.3,"volume":277606},{"time":1766545200000,"value":45.6,"open":47,"high":47,"low":44.6,"volume":78685},{"time":1766718000000,"value":45.8,"open":46,"high":46.1,"low":44.3,"volume":208197},{"time":1766977200000,"value":45.4,"open":46.3,"high":46.3,"low":44.5,"volume":284992},{"time":1767063600000,"value":45.5,"open":45.7,"high":45.8,"low":44,"volume":273579},{"time":1767322800000,"value":45.7,"open":45.8,"high":46.9,"low":44.7,"volume":248407},{"time":1767582000000,"value":44.9,"open":46.2,"high":46.2,"low":44.4,"volume":256619},{"time":1767668400000,"value":44.9,"open":44.9,"high":46.4,"low":44.9,"volume":310677},{"time":1767754800000,"value":44.4,"open":45,"high":45.9,"low":43.6,"volume":209778},{"time":1767841200000,"value":44.8,"open":44.5,"high":46,"low":43.4,"volume":209061},{"time":1767927600000,"value":44,"open":45.6,"high":45.6,"low":43.3,"volume":315844},{"time":1768186800000,"value":43.4,"open":44.2,"high":45.6,"low":43.1,"volume":352704},{"time":1768273200000,"value":42.4,"open":44.9,"high":47.5,"low":41.9,"volume":701953},{"time":1768359600000,"value":41.5,"open":42.7,"high":42.7,"low":40.2,"volume":314281},{"time":1768446000000,"value":41.6,"open":42,"high":42.9,"low":41,"volume":188901},{"time":1768532400000,"value":42,"open":42.8,"high":42.8,"low":41.1,"volume":95029},{"time":1768791600000,"value":42.7,"open":42.8,"high":42.8,"low":41,"volume":197225},{"time":1768878000000,"value":42.4,"open":42.7,"high":42.7,"low":40.5,"volume":346572},{"time":1768964400000,"value":43,"open":42.7,"high":43.1,"low":41.8,"volume":466837},{"time":1769050800000,"value":43.2,"open":43.5,"high":43.8,"low":42.5,"volume":227557},{"time":1769137200000,"value":43,"open":43.3,"high":43.7,"low":41.6,"volume":316058},{"time":1769396400000,"value":42.6,"open":43.3,"high":43.5,"low":42,"volume":199663},{"time":1769482800000,"value":42.4,"open":43.4,"high":43.4,"low":41.5,"volume":499797},{"time":1769569200000,"value":45.9,"open":42.9,"high":46.5,"low":41.9,"volume":1753462},{"time":1769655600000,"value":45.3,"open":46.2,"high":47.8,"low":44.5,"volume":776870},{"time":1769742000000,"value":45.4,"open":46.4,"high":46.9,"low":44.7,"volume":252065},{"time":1770001200000,"value":45,"open":45.6,"high":46.8,"low":44.5,"volume":554663},{"time":1770087600000,"value":43.5,"open":45.4,"high":46.9,"low":42.8,"volume":483108},{"time":1770174000000,"value":42.9,"open":43.9,"high":44,"low":41.9,"volume":537127},{"time":1770260400000,"value":41.9,"open":43.4,"high":43.4,"low":40.3,"volume":540375},{"time":1770346800000,"value":41.9,"open":41.9,"high":43.9,"low":40.4,"volume":389707},{"time":1770606000000,"value":42.3,"open":42,"high":42.9,"low":41.3,"volume":124429},{"time":1770692400000,"value":41.8,"open":42.4,"high":44.4,"low":40.3,"volume":481871},{"time":1770778800000,"value":41.6,"open":41.8,"high":42.9,"low":40.4,"volume":100731},{"time":1770865200000,"value":40.9,"open":41.6,"high":42.9,"low":40,"volume":244026},{"time":1770951600000,"value":41.1,"open":40.9,"high":43,"low":39.6,"volume":255013},{"time":1771383600000,"value":40,"open":41.1,"high":43,"low":38.1,"volume":314831},{"time":1771470000000,"value":39.8,"open":39.8,"high":40.7,"low":38.8,"volume":291319},{"time":1771556400000,"value":40.4,"open":40,"high":40.6,"low":39.5,"volume":340108},{"time":1771815600000,"value":39,"open":41,"high":42.9,"low":37.9,"volume":551546},{"time":1771902000000,"value":38.7,"open":39.2,"high":41.1,"low":37.2,"volume":280086},{"time":1771988400000,"value":39,"open":38.7,"high":40.5,"low":38.1,"volume":404952},{"time":1772074800000,"value":38.8,"open":39,"high":39.8,"low":37.8,"volume":210576},{"time":1772161200000,"value":38.7,"open":39,"high":39.7,"low":38,"volume":165985},{"time":1772420400000,"value":38.5,"open":38.7,"high":39.7,"low":38,"volume":116733},{"time":1772506800000,"value":37.8,"open":38.5,"high":39.9,"low":36.2,"volume":333529},{"time":1772593200000,"value":38.1,"open":38,"high":39.8,"low":37.1,"volume":125846},{"time":1772679600000,"value":38.3,"open":38,"high":38.9,"low":37.2,"volume":167085},{"time":1772766000000,"value":38.4,"open":38.3,"high":41,"low":36.7,"volume":168495},{"time":1773025200000,"value":39,"open":38.5,"high":39.8,"low":37.5,"volume":199209},{"time":1773111600000,"value":40.5,"open":39,"high":40.9,"low":38.1,"volume":729579},{"time":1773198000000,"value":41.5,"open":40.8,"high":41.8,"low":40,"volume":452148},{"time":1773284400000,"value":42.8,"open":41.9,"high":43,"low":41.3,"volume":850945},{"time":1773370800000,"value":43.4,"open":43,"high":44,"low":41.6,"volume":905635},{"time":1773630000000,"value":42.7,"open":43.9,"high":44.9,"low":41.1,"volume":937180},{"time":1773716400000,"value":43.1,"open":43.7,"high":44.9,"low":41.2,"volume":465256},{"time":1773802800000,"value":43.3,"open":42.8,"high":44,"low":42.1,"volume":148836},{"time":1773889200000,"value":42.9,"open":43.3,"high":43.7,"low":42,"volume":134819},{"time":1773975600000,"value":42.6,"open":43.1,"high":43.4,"low":42.1,"volume":183961},{"time":1774234800000,"value":43.2,"open":43.4,"high":43.6,"low":41.5,"volume":121766},{"time":1774407600000,"value":43.2,"open":43.4,"high":43.6,"low":42,"volume":328757},{"time":1774494000000,"value":42.7,"open":43.2,"high":43.2,"low":41.8,"volume":187845},{"time":1774580400000,"value":41.8,"open":42.9,"high":42.9,"low":39.9,"volume":681562},{"time":1774839600000,"value":42.8,"open":41.8,"high":43.1,"low":40.8,"volume":251445},{"time":1774926000000,"value":43.6,"open":43,"high":43.8,"low":42.1,"volume":360474},{"time":1775012400000,"value":44.5,"open":43.9,"high":44.8,"low":42.1,"volume":458267},{"time":1775444400000,"value":44.6,"open":44.8,"high":44.9,"low":42.4,"volume":314353},{"time":1775530800000,"value":44.5,"open":44.9,"high":44.9,"low":42.4,"volume":408037},{"time":1775617200000,"value":45.3,"open":45,"high":46.3,"low":44.5,"volume":190386},{"time":1775703600000,"value":45.4,"open":45.5,"high":46,"low":44,"volume":337306},{"time":1775790000000,"value":45.4,"open":45.7,"high":45.8,"low":45,"volume":97016},{"time":1776049200000,"value":45.5,"open":46.9,"high":46.9,"low":44.9,"volume":322932},{"time":1776135600000,"value":45.4,"open":45.7,"high":46,"low":44.8,"volume":190878},{"time":1776222000000,"value":45.3,"open":45.9,"high":45.9,"low":43.4,"volume":177870},{"time":1776308400000,"value":45.4,"open":45.5,"high":45.5,"low":44.7,"volume":311736},{"time":1776394800000,"value":45.3,"open":45.6,"high":45.6,"low":44.4,"volume":198093},{"time":1776654000000,"value":44.9,"open":45.5,"high":45.7,"low":43.6,"volume":211225},{"time":1776740400000,"value":44.9,"open":45.4,"high":45.4,"low":44.1,"volume":178194},{"time":1776826800000,"value":44.5,"open":45.2,"high":45.2,"low":43.1,"volume":336239},{"time":1776913200000,"value":44.5,"open":44.5,"high":44.6,"low":43.2,"volume":374345},{"time":1776999600000,"value":44.4,"open":44,"high":44.6,"low":43.9,"volume":121267},{"time":1777258800000,"value":44.8,"open":44.6,"high":45.4,"low":42.8,"volume":213721},{"time":1777345200000,"value":44.4,"open":44.4,"high":44.7,"low":43.2,"volume":281374},{"time":1777431600000,"value":44.2,"open":44.7,"high":44.7,"low":43.6,"volume":174565},{"time":1777518000000,"value":44.1,"open":44.9,"high":44.9,"low":43.5,"volume":303707},{"time":1777863600000,"value":43.8,"open":44.1,"high":44.4,"low":42.9,"volume":155629},{"time":1777950000000,"value":44,"open":44.4,"high":44.4,"low":42.8,"volume":108596},{"time":1778036400000,"value":44.6,"open":44,"high":45.3,"low":42,"volume":602974},{"time":1778122800000,"value":43.8,"open":44.6,"high":45.3,"low":43.5,"volume":175638},{"time":1778209200000,"value":43.5,"open":44.1,"high":44.6,"low":42.8,"volume":124304},{"time":1778468400000,"value":42.7,"open":43.1,"high":44.6,"low":41.6,"volume":362898},{"time":1778554800000,"value":42.8,"open":42.1,"high":43.3,"low":41.3,"volume":254154},{"time":1778641200000,"value":42.1,"open":43,"high":43.9,"low":40.8,"volume":136162},{"time":1778727600000,"value":42.4,"open":43.2,"high":43.2,"low":41.3,"volume":132429},{"time":1778814000000,"value":41.9,"open":43.2,"high":43.2,"low":40.7,"volume":118554},{"time":1779073200000,"value":41.5,"open":42.8,"high":42.8,"low":40.8,"volume":205343},{"time":1779159600000,"value":41.4,"open":41.5,"high":42.7,"low":40.3,"volume":154901},{"time":1779246000000,"value":41.2,"open":42,"high":42.6,"low":40,"volume":225109},{"time":1779332400000,"value":41.7,"open":41.5,"high":42.4,"low":40.4,"volume":86321},{"time":1779418800000,"value":41.6,"open":42,"high":42.4,"low":41,"volume":211240},{"time":1779764400000,"value":42.2,"open":42.1,"high":42.5,"low":41,"volume":283918},{"time":1779850800000,"value":43,"open":42.7,"high":45.2,"low":42,"volume":268363},{"time":1779937200000,"value":42.5,"open":43,"high":43.9,"low":41.4,"volume":150642},{"time":1780023600000,"value":43,"open":43.2,"high":43.7,"low":42.4,"volume":777870},{"time":1780282800000,"value":43.2,"open":43.6,"high":44.2,"low":42.9,"volume":292142},{"time":1780369200000,"value":43.4,"open":43.7,"high":43.7,"low":42.3,"volume":110225},{"time":1780455600000,"value":43.5,"open":43.8,"high":43.8,"low":41.1,"volume":104400},{"time":1780542000000,"value":43.8,"open":42.6,"high":44,"low":41.7,"volume":200652},{"time":1780628400000,"value":43.8,"open":44,"high":44.4,"low":42.7,"volume":483907},{"time":1780887600000,"value":44,"open":44.4,"high":44.4,"low":43,"volume":281383},{"time":1780974000000,"value":43.9,"open":44.2,"high":45,"low":43.2,"volume":269157},{"time":1781060400000,"value":44.6,"open":43,"high":44.9,"low":42,"volume":197399},{"time":1781146800000,"value":44.8,"open":44.9,"high":45.4,"low":44.2,"volume":316934},{"time":1781233200000,"value":46.3,"open":45.1,"high":47.9,"low":44.5,"volume":2000653},{"time":1781578800000,"value":45.7,"open":48,"high":48.9,"low":45.2,"volume":410665},{"time":1781665200000,"value":46.2,"open":47,"high":47.4,"low":45.3,"volume":220968},{"time":1781751600000,"value":46.2,"open":47,"high":47,"low":44.8,"volume":250836},{"time":1781838000000,"value":46.2,"open":46.2,"high":46.6,"low":45.7,"volume":126628},{"time":1782097200000,"value":45.9,"open":46.8,"high":46.8,"low":44.5,"volume":337925},{"time":1782183600000,"value":46,"open":46.4,"high":46.4,"low":44.5,"volume":317034},{"time":1782270000000,"value":45.5,"open":47,"high":47.9,"low":44.5,"volume":74267},{"time":1782356400000,"value":46.1,"open":45.5,"high":47.4,"low":45.3,"volume":34367},{"time":1782442800000,"value":46.4,"open":46.1,"high":47.5,"low":45.5,"volume":186439},{"time":1782702000000,"value":46.4,"open":46.7,"high":46.9,"low":45.5,"volume":120384},{"time":1782788400000,"value":45.9,"open":47.6,"high":47.6,"low":44.8,"volume":90130},{"time":1782874800000,"value":46.3,"open":45.9,"high":47.7,"low":44.8,"volume":76467},{"time":1782961200000,"value":46.3,"open":46.3,"high":47.1,"low":45.6,"volume":80541},{"time":1783047600000,"value":46,"open":46.6,"high":46.8,"low":43.9,"volume":170690},{"time":1783306800000,"value":45.9,"open":46,"high":47,"low":45.5,"volume":80913},{"time":1783393200000,"value":45.9,"open":45.6,"high":47,"low":44.8,"volume":325794},{"time":1783479600000,"value":46.4,"open":46.6,"high":46.6,"low":44.4,"volume":94022},{"time":1783652400000,"value":46.7,"open":46.9,"high":46.9,"low":45.2,"volume":113961},{"time":1783911600000,"value":45.8,"open":46.2,"high":46.5,"low":45.4,"volume":98646},{"time":1783998000000,"value":45.5,"open":46.3,"high":46.8,"low":45.3,"volume":157215},{"time":1784084400000,"value":45.7,"open":45.5,"high":46.5,"low":45.3,"volume":54631},{"time":1784170800000,"value":45.5,"open":45.5,"high":46.4,"low":44.8,"volume":73432},{"time":1784257200000,"value":45.4,"open":45.3,"high":46.1,"low":44.8,"volume":34887},{"time":1784516400000,"value":45.3,"open":44.9,"high":46.2,"low":44.6,"volume":124096},{"time":1784602800000,"value":44.9,"open":46,"high":46,"low":44.6,"volume":162326},{"time":1784689200000,"value":45.5,"open":44.5,"high":45.6,"low":44.1,"volume":89168},{"time":1784775600000,"value":45.8,"open":46,"high":46,"low":43.5,"volume":769521},{"time":1784862000000,"value":46,"open":46.1,"high":46.1,"low":44,"volume":172066},{"time":1785121200000,"value":45.6,"open":44.9,"high":46.2,"low":44.1,"volume":294310},{"time":1785207600000,"value":45.7,"open":45.6,"high":46.3,"low":44.7,"volume":144021},{"time":1785294000000,"value":45.8,"open":46.3,"high":46.3,"low":44.9,"volume":85590},{"time":1785380400000,"value":45.7,"open":45.9,"high":46.3,"low":44.6,"volume":173203},{"time":1785466800000,"value":45.7,"open":46.2,"high":46.3,"low":44.5,"volume":104854},{"time":1785726000000,"value":45,"open":46.3,"high":46.3,"low":43.6,"volume":533163},{"time":1785812400000,"value":44.7,"open":45,"high":45.5,"low":44.4,"volume":202986},{"time":1785898800000,"value":44.8,"open":44.9,"high":45.7,"low":44.1,"volume":122823},{"time":1785985200000,"value":44.8,"open":45.3,"high":45.3,"low":44,"volume":132527},{"time":1786071600000,"value":45.1,"open":45.3,"high":45.3,"low":44.4,"volume":49610},{"time":1786330800000,"value":45,"open":45.4,"high":45.4,"low":44.2,"volume":194539},{"time":1786417200000,"value":44.9,"open":45.1,"high":45.3,"low":44.3,"volume":270884},{"time":1786503600000,"value":45.1,"open":45.8,"high":45.8,"low":44.5,"volume":367219},{"time":1786590000000,"value":45.4,"open":45.2,"high":45.4,"low":44,"volume":525285},{"time":1786676400000,"value":62.4,"open":47.6,"high":66,"low":47.6,"volume":12753167},{"time":1787022000000,"value":59.4,"open":62,"high":62,"low":59.2,"volume":1229212},{"time":1787108400000,"value":58.6,"open":58.6,"high":60,"low":58.2,"volume":967081},{"time":1787194800000,"value":58.8,"open":59.6,"high":59.6,"low":58,"volume":624150},{"time":1787281200000,"value":59.6,"open":59.8,"high":60,"low":58.6,"volume":570352},{"time":1787540400000,"value":62,"open":60.8,"high":64.2,"low":58.4,"volume":755710},{"time":1787626800000,"value":60.8,"open":61,"high":62,"low":60,"volume":154934},{"time":1787713200000,"value":61.4,"open":61.6,"high":61.6,"low":60.4,"volume":360236},{"time":1787799600000,"value":61.6,"open":61,"high":62.6,"low":60.8,"volume":222214},{"time":1787886000000,"value":61.6,"open":62.6,"high":62.6,"low":60.6,"volume":415892},{"time":1788145200000,"value":61.6,"open":61.8,"high":62.8,"low":60.8,"volume":295860},{"time":1788231600000,"value":62,"open":62.4,"high":62.4,"low":60.6,"volume":133173},{"time":1788318000000,"value":61.6,"open":62.6,"high":62.6,"low":61.2,"volume":171285},{"time":1788404400000,"value":62,"open":62,"high":62.8,"low":61.4,"volume":428089},{"time":1788490800000,"value":62.6,"open":62,"high":63,"low":61.6,"volume":229257},{"time":1788750000000,"value":62.4,"open":62.6,"high":63,"low":62,"volume":130581},{"time":1788836400000,"value":62.8,"open":63,"high":63,"low":61.6,"volume":143994},{"time":1788922800000,"value":63.4,"open":63.2,"high":63.8,"low":62.4,"volume":1652519},{"time":1789009200000,"value":64,"open":64.2,"high":64.6,"low":62.8,"volume":176465},{"time":1789095600000,"value":64,"open":64.8,"high":64.8,"low":63.8,"volume":347863},{"time":1789354800000,"value":64,"open":63.2,"high":64.2,"low":63.2,"volume":153845},{"time":1789441200000,"value":64,"open":63.4,"high":64.6,"low":63.4,"volume":356465},{"time":1789527600000,"value":64,"open":64.8,"high":64.8,"low":63.6,"volume":20024},{"time":1789614000000,"value":64,"open":63.8,"high":64.6,"low":63.6,"volume":580506},{"time":1789700400000,"value":64,"open":64.4,"high":65.2,"low":63.8,"volume":357511},{"time":1789959600000,"value":64.4,"open":63.6,"high":65.8,"low":63.6,"volume":217800},{"time":1790046000000,"value":63.8,"open":63.8,"high":64.6,"low":63.8,"volume":370690},{"time":1790132400000,"value":63.8,"open":63.8,"high":64.4,"low":63.8,"volume":243598},{"time":1790218800000,"value":64,"open":63.8,"high":64.4,"low":63.8,"volume":252714},{"time":1790305200000,"value":63.8,"open":63.6,"high":64.8,"low":63.6,"volume":234285},{"time":1790564400000,"value":62.4,"open":63.8,"high":64.8,"low":61.8,"volume":429222},{"time":1790650800000,"value":63.8,"open":62,"high":65,"low":62,"volume":249210},{"time":1790737200000,"value":64,"open":64.4,"high":66,"low":62.6,"volume":258974},{"time":1790823600000,"value":63.6,"open":64.8,"high":64.8,"low":62.4,"volume":659516},{"time":1790910000000,"value":63.6,"open":63.6,"high":64.6,"low":63,"volume":508773}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":64.6,"low":63,"open":63.6,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/BOLT-daily.json","registryStatus":"latest"}