{"ticker":"BYMA","name":"Bolsas y Mercados Argentinos","sector":"Finanzas","description":"Infraestructura del mercado argentino que integra negociación, posnegociación e información financiera.","domain":null,"logo":"/assets/logos/BYMA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":251.5,"previousClose":242.5,"change":3.711340206185576,"changeAmount":9,"volume":2868818,"volumeUnit":"shares","history":[{"time":1727751600000,"value":274.866,"open":276.208,"high":279.782,"low":269.056,"volume":2700092,"native":{"c":"274.866","o":"276.208","h":"279.782","l":"269.056","v":"2700092"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/BYMA-daily.json","sha256":"4ea1a7f187333d23388e2e7c6a260311dec543764b963bb17a9d0a76092a6827","position":0}},{"time":1727838000000,"value":274.42,"open":277.1,"high":277.1,"low":271.738,"volume":1786132,"native":{"c":"274.42","o":"277.1","h":"277.1","l":"271.738","v":"1786132"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/BYMA-daily.json","sha256":"464f7ff67bf2bbe66fbabed25496c217f2f73668b451fff2955b2bb7393c24fe","position":0}},{"time":1727924400000,"value":277.1,"open":274.42,"high":278.888,"low":274.42,"volume":1484628},{"time":1728010800000,"value":287.38,"open":277.994,"high":288.274,"low":276.208,"volume":1996205},{"time":1728270000000,"value":286.04,"open":286.934,"high":292.296,"low":281.57,"volume":1195412},{"time":1728356400000,"value":283.358,"open":290.508,"high":291.402,"low":281.124,"volume":1439662},{"time":1728442800000,"value":287.38,"open":282.464,"high":291.402,"low":281.124,"volume":3631527},{"time":1728529200000,"value":286.04,"open":287.828,"high":292.296,"low":286.04,"volume":3206858},{"time":1728874800000,"value":282.018,"open":286.04,"high":292.296,"low":280.676,"volume":2212094},{"time":1728961200000,"value":289.168,"open":282.464,"high":290.062,"low":278.888,"volume":4305100},{"time":1729047600000,"value":280.23,"open":290.062,"high":292.744,"low":275.314,"volume":2055026},{"time":1729134000000,"value":284.698,"open":280.676,"high":287.38,"low":280.676,"volume":2622692},{"time":1729220400000,"value":284.252,"open":287.828,"high":287.828,"low":282.464,"volume":954891},{"time":1729479600000,"value":281.124,"open":286.04,"high":287.38,"low":280.23,"volume":947080},{"time":1729566000000,"value":277.1,"open":281.57,"high":284.252,"low":269.95,"volume":1875174},{"time":1729652400000,"value":273.078,"open":271.738,"high":277.1,"low":270.396,"volume":2266892},{"time":1729738800000,"value":282.912,"open":277.1,"high":285.146,"low":273.526,"volume":1886685},{"time":1729825200000,"value":285.146,"open":282.464,"high":290.062,"low":282.464,"volume":2835095},{"time":1730084400000,"value":277.1,"open":285.146,"high":287.828,"low":275.314,"volume":2273870},{"time":1730170800000,"value":276.208,"open":282.018,"high":282.018,"low":273.526,"volume":2437589},{"time":1730257200000,"value":271.738,"open":277.1,"high":282.464,"low":270.396,"volume":1952060},{"time":1730343600000,"value":277.548,"open":271.738,"high":279.782,"low":270.396,"volume":1150002},{"time":1730430000000,"value":283.358,"open":275.314,"high":289.616,"low":275.314,"volume":2125782},{"time":1730689200000,"value":298.554,"open":281.57,"high":301.236,"low":280.23,"volume":3791649},{"time":1730775600000,"value":296.32,"open":298.554,"high":304.81,"low":294.084,"volume":3457948},{"time":1730862000000,"value":297.214,"open":303.918,"high":307.94,"low":296.766,"volume":3007270},{"time":1730948400000,"value":306.598,"open":299.894,"high":318.22,"low":297.66,"volume":5391252},{"time":1731034800000,"value":290.062,"open":307.492,"high":311.962,"low":286.04,"volume":2943794},{"time":1731294000000,"value":292.744,"open":290.956,"high":299,"low":277.1,"volume":1595545},{"time":1731380400000,"value":300.788,"open":294.978,"high":303.024,"low":286.934,"volume":2862773},{"time":1731466800000,"value":299.448,"open":301.236,"high":305.704,"low":295.872,"volume":3627505},{"time":1731553200000,"value":305.704,"open":300.342,"high":307.94,"low":290.508,"volume":4557215},{"time":1731639600000,"value":307.492,"open":311.068,"high":328.052,"low":300.342,"volume":12390055},{"time":1731985200000,"value":315.09,"open":321.794,"high":321.794,"low":306.598,"volume":5104381},{"time":1732071600000,"value":316.432,"open":317.326,"high":320.9,"low":308.386,"volume":5263187},{"time":1732158000000,"value":313.302,"open":317.326,"high":329.84,"low":310.174,"volume":4291941},{"time":1732244400000,"value":326.71,"open":313.302,"high":335.202,"low":308.386,"volume":4414947},{"time":1732503600000,"value":324.924,"open":330.734,"high":336.544,"low":310.174,"volume":24685180},{"time":1732590000000,"value":325.818,"open":326.264,"high":331.628,"low":322.242,"volume":10766636},{"time":1732676400000,"value":321.794,"open":328.946,"high":330.734,"low":315.538,"volume":8939823},{"time":1732762800000,"value":320.454,"open":321.794,"high":325.37,"low":315.984,"volume":3965347},{"time":1732849200000,"value":324.476,"open":321.794,"high":328.946,"low":320.006,"volume":6251851},{"time":1733108400000,"value":330.734,"open":325.37,"high":338.778,"low":323.582,"volume":8671914},{"time":1733194800000,"value":337.438,"open":332.968,"high":346.824,"low":332.522,"volume":19073522},{"time":1733281200000,"value":330.286,"open":337.884,"high":344.142,"low":324.03,"volume":6410962},{"time":1733367600000,"value":328.052,"open":330.734,"high":336.096,"low":323.582,"volume":4141237},{"time":1733454000000,"value":327.158,"open":333.414,"high":333.414,"low":323.582,"volume":3331491},{"time":1733713200000,"value":324.03,"open":329.84,"high":332.522,"low":317.326,"volume":3940960},{"time":1733799600000,"value":322.242,"open":325.37,"high":329.84,"low":321.794,"volume":2770146},{"time":1733886000000,"value":328.946,"open":323.582,"high":330.734,"low":321.348,"volume":9957697},{"time":1733972400000,"value":336.99,"open":330.734,"high":339.226,"low":329.84,"volume":6050980},{"time":1734058800000,"value":353.528,"open":341.46,"high":354.868,"low":335.65,"volume":6676529},{"time":1734318000000,"value":378.108,"open":356.656,"high":388.836,"low":356.656,"volume":11393797},{"time":1734404400000,"value":385.26,"open":384.366,"high":402.244,"low":378.556,"volume":9265611},{"time":1734490800000,"value":389.282,"open":392.41,"high":400.456,"low":386.154,"volume":8229298},{"time":1734577200000,"value":379.002,"open":389.282,"high":392.41,"low":366.488,"volume":6323983},{"time":1734663600000,"value":383.024,"open":381.238,"high":385.26,"low":364.7,"volume":5498955},{"time":1734922800000,"value":412.97,"open":387.942,"high":437.998,"low":379.002,"volume":5452962},{"time":1735009200000,"value":427.272,"open":412.076,"high":437.998,"low":412.076,"volume":2823165},{"time":1735182000000,"value":443.808,"open":429.954,"high":450.512,"low":429.954,"volume":6680549},{"time":1735268400000,"value":431.294,"open":446.49,"high":454.982,"low":424.59,"volume":8083662},{"time":1735527600000,"value":421.462,"open":431.742,"high":439.786,"low":411.628,"volume":2383089},{"time":1735786800000,"value":461.238,"open":446.936,"high":482.692,"low":446.936,"volume":13557168},{"time":1735873200000,"value":458.558,"open":464.814,"high":469.284,"low":450.512,"volume":10422823},{"time":1736132400000,"value":475.54,"open":451.406,"high":478.222,"low":451.406,"volume":9219302},{"time":1736218800000,"value":467.496,"open":477.328,"high":484.48,"low":460.346,"volume":8577470},{"time":1736305200000,"value":461.238,"open":468.39,"high":472.86,"low":437.998,"volume":6931142},{"time":1736391600000,"value":459.452,"open":464.814,"high":467.496,"low":455.876,"volume":3269513},{"time":1736478000000,"value":459.452,"open":455.876,"high":462.132,"low":444.702,"volume":4877029},{"time":1736737200000,"value":437.552,"open":455.876,"high":464.814,"low":433.976,"volume":2414940},{"time":1736823600000,"value":441.126,"open":439.338,"high":450.512,"low":433.976,"volume":5409598},{"time":1736910000000,"value":437.552,"open":445.15,"high":446.936,"low":425.484,"volume":5288355},{"time":1736996400000,"value":425.038,"open":437.998,"high":437.998,"low":420.12,"volume":2579325},{"time":1737082800000,"value":413.864,"open":424.59,"high":432.634,"low":411.182,"volume":3844533},{"time":1737342000000,"value":425.038,"open":420.12,"high":429.06,"low":419.226,"volume":1729615},{"time":1737428400000,"value":446.936,"open":433.528,"high":455.876,"low":420.12,"volume":3903189},{"time":1737514800000,"value":462.132,"open":451.406,"high":465.708,"low":440.68,"volume":4963083},{"time":1737601200000,"value":463.92,"open":464.814,"high":467.496,"low":452.3,"volume":8241808},{"time":1737687600000,"value":464.814,"open":470.178,"high":472.86,"low":442.468,"volume":7490132},{"time":1737946800000,"value":443.808,"open":446.936,"high":463.92,"low":433.528,"volume":2339764},{"time":1738033200000,"value":440.232,"open":437.998,"high":459.452,"low":431.742,"volume":5777737},{"time":1738119600000,"value":441.574,"open":443.362,"high":446.044,"low":433.528,"volume":2792294},{"time":1738206000000,"value":442.914,"open":442.468,"high":448.724,"low":438.446,"volume":3171790},{"time":1738292400000,"value":442.02,"open":447.83,"high":448.724,"low":437.998,"volume":1663785},{"time":1738551600000,"value":426.824,"open":439.786,"high":439.786,"low":420.12,"volume":2287221},{"time":1738638000000,"value":433.082,"open":427.718,"high":433.976,"low":421.908,"volume":2543453},{"time":1738724400000,"value":426.824,"open":435.316,"high":435.316,"low":422.802,"volume":2181661},{"time":1738810800000,"value":429.06,"open":424.59,"high":432.188,"low":421.908,"volume":2327208},{"time":1738897200000,"value":411.182,"open":429.506,"high":430.848,"low":399.562,"volume":4651553},{"time":1739156400000,"value":412.522,"open":415.652,"high":415.652,"low":397.774,"volume":3638518},{"time":1739242800000,"value":391.07,"open":412.522,"high":415.652,"low":377.662,"volume":7692842},{"time":1739329200000,"value":391.07,"open":391.07,"high":402.244,"low":379.002,"volume":5747861},{"time":1739415600000,"value":402.244,"open":389.728,"high":404.03,"low":389.728,"volume":3568382},{"time":1739502000000,"value":403.138,"open":403.584,"high":413.864,"low":394.198,"volume":2444538},{"time":1739761200000,"value":384.366,"open":395.986,"high":401.35,"low":379.896,"volume":5548701},{"time":1739847600000,"value":392.41,"open":379.896,"high":394.198,"low":379.896,"volume":8096916},{"time":1739934000000,"value":389.282,"open":393.304,"high":396.88,"low":385.26,"volume":3180370},{"time":1740020400000,"value":395.54,"open":389.282,"high":399.114,"low":387.494,"volume":1982155},{"time":1740106800000,"value":415.204,"open":398.22,"high":416.992,"low":398.22,"volume":3857489},{"time":1740366000000,"value":434.422,"open":416.098,"high":437.104,"low":406.712,"volume":3456025},{"time":1740452400000,"value":420.568,"open":436.21,"high":437.104,"low":405.818,"volume":2212467},{"time":1740538800000,"value":417.44,"open":421.462,"high":427.272,"low":414.758,"volume":1719185},{"time":1740625200000,"value":393.304,"open":419.226,"high":423.696,"low":393.304,"volume":2573879},{"time":1740711600000,"value":387.048,"open":390.622,"high":404.03,"low":380.79,"volume":1874014},{"time":1741143600000,"value":425.484,"open":389.728,"high":431.742,"low":379.896,"volume":1919373},{"time":1741230000000,"value":428.612,"open":429.06,"high":442.468,"low":425.484,"volume":3460252},{"time":1741316400000,"value":420.12,"open":437.998,"high":444.256,"low":415.652,"volume":2395321},{"time":1741575600000,"value":402.69,"open":416.992,"high":418.78,"low":394.198,"volume":1895995},{"time":1741662000000,"value":397.774,"open":402.244,"high":417.44,"low":389.728,"volume":1462606},{"time":1741748400000,"value":401.796,"open":398.668,"high":405.818,"low":397.774,"volume":4641947},{"time":1741834800000,"value":393.752,"open":400.902,"high":415.652,"low":389.728,"volume":3585830},{"time":1741921200000,"value":400.456,"open":394.646,"high":406.712,"low":394.646,"volume":2556112},{"time":1742180400000,"value":401.796,"open":398.668,"high":408.054,"low":397.774,"volume":2824621},{"time":1742266800000,"value":391.07,"open":396.88,"high":401.796,"low":387.494,"volume":3522138},{"time":1742353200000,"value":396.88,"open":394.198,"high":398.668,"low":384.366,"volume":3136601},{"time":1742439600000,"value":388.836,"open":395.092,"high":402.244,"low":385.26,"volume":2099207},{"time":1742526000000,"value":391.07,"open":389.728,"high":393.304,"low":379.896,"volume":5857828},{"time":1742871600000,"value":393.304,"open":393.752,"high":398.668,"low":391.516,"volume":3050797},{"time":1742958000000,"value":386.154,"open":393.304,"high":398.668,"low":381.684,"volume":2476311},{"time":1743044400000,"value":397.326,"open":390.622,"high":401.796,"low":390.622,"volume":8802149},{"time":1743130800000,"value":399.114,"open":401.35,"high":401.35,"low":390.176,"volume":4567002},{"time":1743390000000,"value":399.114,"open":393.304,"high":410.288,"low":385.26,"volume":4983200},{"time":1743476400000,"value":394.646,"open":399.562,"high":405.818,"low":393.304,"volume":1458252},{"time":1743649200000,"value":388.388,"open":391.516,"high":394.198,"low":382.578,"volume":890405},{"time":1743735600000,"value":382.578,"open":379.002,"high":384.366,"low":359.784,"volume":3205173},{"time":1743994800000,"value":383.024,"open":362.912,"high":389.728,"low":357.55,"volume":3564135},{"time":1744081200000,"value":371.404,"open":395.092,"high":412.076,"low":356.656,"volume":5169957},{"time":1744167600000,"value":412.076,"open":370.958,"high":416.098,"low":345.036,"volume":5987037},{"time":1744254000000,"value":404.478,"open":408.5,"high":428.612,"low":379.896,"volume":5680440},{"time":1744340400000,"value":418.78,"open":420.12,"high":424.59,"low":408.5,"volume":8017317},{"time":1744599600000,"value":395.57,"open":418.366,"high":420.154,"low":379.926,"volume":12935558},{"time":1744686000000,"value":386.63,"open":395.124,"high":401.38,"low":384.396,"volume":2155159},{"time":1744772400000,"value":366.07,"open":393.336,"high":397.804,"low":362.942,"volume":2729415},{"time":1745204400000,"value":350.872,"open":361.154,"high":361.154,"low":340.592,"volume":4774014},{"time":1745377200000,"value":376.798,"open":366.516,"high":380.82,"low":366.516,"volume":6802519},{"time":1745463600000,"value":371.88,"open":385.736,"high":385.736,"low":366.516,"volume":5285842},{"time":1745550000000,"value":367.858,"open":375.456,"high":378.586,"low":358.918,"volume":1910260},{"time":1745809200000,"value":362.494,"open":366.516,"high":373.668,"low":361.154,"volume":2015583},{"time":1745895600000,"value":368.304,"open":362.942,"high":376.35,"low":353.108,"volume":3023868},{"time":1745982000000,"value":355.79,"open":365.622,"high":376.35,"low":352.214,"volume":2029120},{"time":1746414000000,"value":349.084,"open":355.79,"high":355.79,"low":347.298,"volume":1318867},{"time":1746500400000,"value":357.13,"open":350.426,"high":358.918,"low":346.85,"volume":1871790},{"time":1746586800000,"value":354.448,"open":362.048,"high":362.048,"low":349.084,"volume":1494897},{"time":1746673200000,"value":341.934,"open":354.896,"high":354.896,"low":338.804,"volume":2552598},{"time":1746759600000,"value":338.358,"open":347.744,"high":348.638,"low":335.228,"volume":5490936},{"time":1747018800000,"value":348.192,"open":343.274,"high":350.872,"low":340.592,"volume":5275057},{"time":1747105200000,"value":351.32,"open":347.744,"high":355.342,"low":344.616,"volume":7626393},{"time":1747191600000,"value":363.388,"open":353.554,"high":366.516,"low":349.978,"volume":21003995},{"time":1747278000000,"value":362.942,"open":357.578,"high":366.516,"low":355.79,"volume":12468689},{"time":1747364400000,"value":362.942,"open":365.622,"high":370.092,"low":360.706,"volume":5746266},{"time":1747623600000,"value":364.728,"open":367.41,"high":372.774,"low":363.836,"volume":5931962},{"time":1747710000000,"value":363.388,"open":365.622,"high":368.304,"low":361.6,"volume":4830659},{"time":1747796400000,"value":354.002,"open":363.836,"high":368.304,"low":347.298,"volume":5163749},{"time":1747882800000,"value":360.706,"open":354.002,"high":366.964,"low":352.214,"volume":6106646},{"time":1747969200000,"value":375.904,"open":359.366,"high":378.138,"low":356.684,"volume":9489364},{"time":1748228400000,"value":195.103,"open":190.633,"high":196.668,"low":189.069,"volume":13378163},{"time":1748314800000,"value":197.338,"open":198.455,"high":201.137,"low":193.986,"volume":19212095},{"time":1748401200000,"value":195.327,"open":196.668,"high":200.02,"low":181.471,"volume":14725712},{"time":1748487600000,"value":198.455,"open":195.774,"high":199.349,"low":193.092,"volume":21326734},{"time":1748574000000,"value":196.444,"open":198.455,"high":198.455,"low":192.645,"volume":5648677},{"time":1748833200000,"value":188.622,"open":196.668,"high":198.455,"low":187.281,"volume":5088466},{"time":1748919600000,"value":186.387,"open":188.622,"high":196.668,"low":182.364,"volume":3865893},{"time":1749006000000,"value":182.811,"open":186.387,"high":190.857,"low":181.471,"volume":8351269},{"time":1749092400000,"value":184.599,"open":181.024,"high":185.493,"low":179.683,"volume":6645259},{"time":1749178800000,"value":187.728,"open":184.823,"high":189.516,"low":181.471,"volume":2674670},{"time":1749438000000,"value":181.247,"open":186.387,"high":187.728,"low":180.577,"volume":3044115},{"time":1749524400000,"value":186.611,"open":181.471,"high":189.516,"low":181.471,"volume":5696581},{"time":1749610800000,"value":186.387,"open":186.611,"high":188.399,"low":184.599,"volume":7402179},{"time":1749697200000,"value":189.74,"open":186.834,"high":192.198,"low":179.683,"volume":12725100},{"time":1749783600000,"value":180.353,"open":189.74,"high":191.08,"low":178.789,"volume":10355758},{"time":1750129200000,"value":181.471,"open":180.577,"high":182.364,"low":172.531,"volume":7516046},{"time":1750215600000,"value":177.224,"open":182.364,"high":183.258,"low":176.107,"volume":3869703},{"time":1750302000000,"value":179.236,"open":177.001,"high":181.471,"low":175.213,"volume":3950010},{"time":1750647600000,"value":174.989,"open":177.001,"high":178.789,"low":169.849,"volume":5927068},{"time":1750734000000,"value":181.471,"open":175.66,"high":182.588,"low":175.66,"volume":6679004},{"time":1750820400000,"value":178.789,"open":181.024,"high":181.024,"low":174.319,"volume":1783878},{"time":1750906800000,"value":177.895,"open":178.789,"high":180.577,"low":176.554,"volume":5342178},{"time":1750993200000,"value":177.224,"open":177.895,"high":179.459,"low":175.213,"volume":4192531},{"time":1751252400000,"value":171.414,"open":177.001,"high":177.895,"low":170.296,"volume":7684658},{"time":1751338800000,"value":173.649,"open":171.861,"high":175.883,"low":168.061,"volume":4291618},{"time":1751425200000,"value":177.224,"open":173.425,"high":178.565,"low":170.073,"volume":2854437},{"time":1751511600000,"value":176.777,"open":177.001,"high":185.94,"low":174.319,"volume":2746824},{"time":1751598000000,"value":173.649,"open":176.777,"high":178.789,"low":173.202,"volume":7142758},{"time":1751857200000,"value":170.743,"open":174.319,"high":174.319,"low":166.273,"volume":12264529},{"time":1751943600000,"value":176.107,"open":170.743,"high":178.118,"low":169.626,"volume":3530078},{"time":1752116400000,"value":176.33,"open":175.66,"high":178.342,"low":171.19,"volume":2714443},{"time":1752202800000,"value":171.637,"open":176.107,"high":176.107,"low":169.849,"volume":2854637},{"time":1752462000000,"value":171.637,"open":171.637,"high":174.319,"low":167.391,"volume":4909072},{"time":1752548400000,"value":174.096,"open":172.084,"high":174.319,"low":171.414,"volume":4670487},{"time":1752634800000,"value":174.766,"open":174.096,"high":174.989,"low":169.849,"volume":3904268},{"time":1752721200000,"value":172.755,"open":174.319,"high":176.107,"low":171.19,"volume":2599766},{"time":1752807600000,"value":173.202,"open":174.319,"high":181.471,"low":171.861,"volume":2580632},{"time":1753066800000,"value":170.296,"open":174.319,"high":175.883,"low":167.167,"volume":3739155},{"time":1753153200000,"value":170.967,"open":169.849,"high":175.213,"low":165.603,"volume":4781458},{"time":1753239600000,"value":172.308,"open":172.531,"high":173.872,"low":168.955,"volume":10911360},{"time":1753326000000,"value":172.308,"open":170.967,"high":172.531,"low":169.626,"volume":3627016},{"time":1753412400000,"value":172.308,"open":172.978,"high":178.789,"low":171.637,"volume":6726124},{"time":1753671600000,"value":173.649,"open":172.531,"high":176.107,"low":172.531,"volume":4177392},{"time":1753758000000,"value":179.459,"open":174.319,"high":180.577,"low":174.319,"volume":10465175},{"time":1753844400000,"value":180.8,"open":180.13,"high":187.728,"low":179.459,"volume":21091346},{"time":1753930800000,"value":184.599,"open":182.811,"high":187.728,"low":182.811,"volume":9866569},{"time":1754017200000,"value":181.918,"open":185.94,"high":187.505,"low":178.789,"volume":4408766},{"time":1754276400000,"value":178.789,"open":182.588,"high":185.94,"low":177.895,"volume":5447392},{"time":1754362800000,"value":183.482,"open":179.236,"high":185.94,"low":178.789,"volume":6294354},{"time":1754449200000,"value":186.387,"open":184.152,"high":190.41,"low":182.588,"volume":6856899},{"time":1754535600000,"value":183.482,"open":186.164,"high":188.622,"low":183.035,"volume":4149354},{"time":1754622000000,"value":185.27,"open":183.705,"high":188.622,"low":179.683,"volume":4831312},{"time":1754881200000,"value":182.811,"open":185.046,"high":185.493,"low":180.13,"volume":5130049},{"time":1754967600000,"value":181.918,"open":182.588,"high":184.152,"low":180.577,"volume":5578350},{"time":1755054000000,"value":183.035,"open":180.577,"high":185.493,"low":179.683,"volume":14157254},{"time":1755140400000,"value":174.766,"open":183.705,"high":184.599,"low":171.19,"volume":6044103},{"time":1755486000000,"value":173.872,"open":171.637,"high":176.107,"low":171.637,"volume":3834957},{"time":1755572400000,"value":173.649,"open":174.542,"high":175.436,"low":167.167,"volume":2965732},{"time":1755658800000,"value":169.849,"open":173.425,"high":176.777,"low":168.061,"volume":6023121},{"time":1755745200000,"value":171.19,"open":173.649,"high":173.649,"low":167.614,"volume":2993806},{"time":1755831600000,"value":170.967,"open":171.19,"high":174.319,"low":168.955,"volume":3603829},{"time":1756090800000,"value":169.849,"open":168.955,"high":171.861,"low":162.698,"volume":7608501},{"time":1756177200000,"value":166.273,"open":162.698,"high":170.743,"low":162.698,"volume":4408591},{"time":1756263600000,"value":162.251,"open":163.592,"high":166.273,"low":158.675,"volume":5167471},{"time":1756350000000,"value":167.167,"open":162.698,"high":171.19,"low":160.91,"volume":8734425},{"time":1756436400000,"value":172.084,"open":165.827,"high":173.425,"low":162.698,"volume":18199138},{"time":1756695600000,"value":166.273,"open":172.084,"high":173.425,"low":164.039,"volume":4576787},{"time":1756782000000,"value":164.262,"open":165.38,"high":169.626,"low":158.005,"volume":10074044},{"time":1756868400000,"value":162.027,"open":162.921,"high":166.72,"low":156.44,"volume":8020929},{"time":1756954800000,"value":165.38,"open":162.027,"high":167.167,"low":159.569,"volume":8430189},{"time":1757041200000,"value":164.933,"open":162.474,"high":168.061,"low":160.463,"volume":9824403},{"time":1757300400000,"value":141.914,"open":155.546,"high":155.546,"low":134.092,"volume":20330733},{"time":1757386800000,"value":142.584,"open":143.031,"high":150.853,"low":138.561,"volume":14384967},{"time":1757473200000,"value":146.16,"open":143.031,"high":148.171,"low":143.031,"volume":7125092},{"time":1757559600000,"value":147.501,"open":146.383,"high":149.289,"low":143.701,"volume":7961507},{"time":1757646000000,"value":147.724,"open":149.736,"high":151.97,"low":145.936,"volume":20573231},{"time":1757905200000,"value":147.277,"open":147.501,"high":150.853,"low":143.254,"volume":8398091},{"time":1757991600000,"value":150.853,"open":150.183,"high":151.747,"low":144.819,"volume":14320643},{"time":1758078000000,"value":151.523,"open":151.076,"high":153.088,"low":148.842,"volume":6181206},{"time":1758164400000,"value":134.092,"open":151.747,"high":151.747,"low":132.751,"volume":26127050},{"time":1758250800000,"value":133.198,"open":138.561,"high":139.232,"low":126.94,"volume":11961212},{"time":1758510000000,"value":151.948,"open":142.597,"high":152.416,"low":142.13,"volume":14488636},{"time":1758596400000,"value":164.104,"open":153.351,"high":171.117,"low":151.481,"volume":12508963},{"time":1758682800000,"value":170.883,"open":165.974,"high":186.779,"low":165.974,"volume":14780569},{"time":1758769200000,"value":165.273,"open":172.052,"high":175.325,"low":156.39,"volume":6038136},{"time":1758855600000,"value":170.883,"open":165.974,"high":171.117,"low":157.558,"volume":9035048},{"time":1759114800000,"value":172.052,"open":171.117,"high":173.922,"low":160.364,"volume":5508215},{"time":1759201200000,"value":166.909,"open":172.286,"high":174.39,"low":164.104,"volume":5119416},{"time":1759287600000,"value":163.87,"open":166.442,"high":166.442,"low":162.234,"volume":8383820},{"time":1759374000000,"value":167.844,"open":162.701,"high":169.247,"low":156.156,"volume":5976535},{"time":1759460400000,"value":168.545,"open":167.377,"high":169.247,"low":163.87,"volume":5444519},{"time":1759719600000,"value":168.545,"open":170.182,"high":173.688,"low":164.571,"volume":8582873},{"time":1759806000000,"value":164.338,"open":169.714,"high":169.714,"low":163.169,"volume":4244068},{"time":1759892400000,"value":163.636,"open":164.571,"high":166.442,"low":159.896,"volume":4409681},{"time":1759978800000,"value":186.779,"open":163.636,"high":191.688,"low":163.403,"volume":8444464},{"time":1760324400000,"value":184.442,"open":191.688,"high":191.688,"low":180,"volume":10362578},{"time":1760410800000,"value":176.026,"open":184.208,"high":190.519,"low":164.571,"volume":5566029},{"time":1760497200000,"value":169.247,"open":177.662,"high":181.403,"low":167.844,"volume":7700016},{"time":1760583600000,"value":168.078,"open":170.649,"high":172.052,"low":164.571,"volume":3822622},{"time":1760670000000,"value":169.948,"open":168.312,"high":173.922,"low":165.506,"volume":3594003},{"time":1760929200000,"value":167.143,"open":170.182,"high":173.922,"low":165.039,"volume":3078798},{"time":1761015600000,"value":170.416,"open":167.377,"high":172.052,"low":163.636,"volume":9001802},{"time":1761102000000,"value":171.117,"open":170.649,"high":172.052,"low":165.974,"volume":7087563},{"time":1761188400000,"value":172.052,"open":171.117,"high":174.857,"low":166.442,"volume":13277489},{"time":1761274800000,"value":179.065,"open":173.455,"high":181.87,"low":171.117,"volume":8005522},{"time":1761534000000,"value":209.455,"open":205.714,"high":215.065,"low":201.039,"volume":36680552},{"time":1761620400000,"value":223.948,"open":209.455,"high":229.091,"low":202.909,"volume":20222697},{"time":1761706800000,"value":253.87,"open":222.078,"high":259.013,"low":217.87,"volume":46314884},{"time":1761793200000,"value":260.883,"open":253.403,"high":270.468,"low":244.052,"volume":35359886},{"time":1761879600000,"value":285.195,"open":260.883,"high":287.065,"low":260.649,"volume":50858381},{"time":1762138800000,"value":285.195,"open":286.13,"high":303.896,"low":276.779,"volume":21035515},{"time":1762225200000,"value":297.117,"open":284.727,"high":301.091,"low":266.494,"volume":17473577},{"time":1762311600000,"value":301.792,"open":297.351,"high":328.909,"low":296.416,"volume":24769414},{"time":1762398000000,"value":291.974,"open":302.026,"high":312.312,"low":289.87,"volume":4455800},{"time":1762484400000,"value":278.649,"open":293.61,"high":294.545,"low":273.74,"volume":19021132},{"time":1762743600000,"value":274.208,"open":277.714,"high":288.935,"low":270,"volume":21368430},{"time":1762830000000,"value":266.026,"open":273.974,"high":274.909,"low":263.221,"volume":21910209},{"time":1762916400000,"value":271.403,"open":266.494,"high":274.909,"low":263.221,"volume":15693563},{"time":1763002800000,"value":266.026,"open":269.299,"high":275.844,"low":257.143,"volume":10365349},{"time":1763089200000,"value":273.506,"open":270.935,"high":275.377,"low":259.013,"volume":10874687},{"time":1763348400000,"value":272.571,"open":271.636,"high":278.649,"low":264.156,"volume":7708250},{"time":1763434800000,"value":274.208,"open":274.909,"high":275.61,"low":262.753,"volume":11202442},{"time":1763521200000,"value":267.429,"open":272.571,"high":274.909,"low":265.091,"volume":3685705},{"time":1763607600000,"value":266.727,"open":270.234,"high":274.442,"low":266.494,"volume":4039643},{"time":1763694000000,"value":258.312,"open":266.494,"high":266.727,"low":249.896,"volume":3030362},{"time":1764039600000,"value":267.429,"open":257.143,"high":268.364,"low":256.208,"volume":2754864},{"time":1764126000000,"value":273.974,"open":267.429,"high":273.974,"low":261.818,"volume":7329555},{"time":1764212400000,"value":278.883,"open":274.208,"high":280.286,"low":269.299,"volume":3727753},{"time":1764298800000,"value":280.052,"open":278.883,"high":282.39,"low":276.312,"volume":7720643},{"time":1764558000000,"value":280.519,"open":280.052,"high":282.39,"low":272.338,"volume":4609648},{"time":1764644400000,"value":281.688,"open":281.455,"high":283.325,"low":276.312,"volume":7633927},{"time":1764730800000,"value":284.026,"open":282.857,"high":285.195,"low":279.117,"volume":12570494},{"time":1764817200000,"value":280.286,"open":285.195,"high":287.065,"low":279.584,"volume":8454679},{"time":1764903600000,"value":281.922,"open":281.922,"high":286.831,"low":276.779,"volume":5922299},{"time":1765249200000,"value":280.519,"open":280.519,"high":284.961,"low":276.779,"volume":5918438},{"time":1765335600000,"value":284.494,"open":280.519,"high":284.961,"low":271.169,"volume":6457754},{"time":1765422000000,"value":283.325,"open":285.195,"high":285.195,"low":278.649,"volume":4889209},{"time":1765508400000,"value":280.519,"open":283.792,"high":284.494,"low":274.909,"volume":12073268},{"time":1765767600000,"value":276.078,"open":280.519,"high":280.519,"low":273.974,"volume":7576857},{"time":1765854000000,"value":275.61,"open":276.312,"high":279.117,"low":273.273,"volume":7029709},{"time":1765940400000,"value":274.909,"open":275.844,"high":277.714,"low":273.506,"volume":18166520},{"time":1766026800000,"value":277.247,"open":275.844,"high":279.584,"low":272.104,"volume":20388882},{"time":1766113200000,"value":279.584,"open":277.714,"high":280.286,"low":273.273,"volume":6016056},{"time":1766372400000,"value":276.312,"open":280.519,"high":281.688,"low":275.377,"volume":4603478},{"time":1766458800000,"value":273.506,"open":276.312,"high":280.286,"low":270.234,"volume":6218612},{"time":1766545200000,"value":277.247,"open":275.61,"high":277.948,"low":271.169,"volume":285517},{"time":1766718000000,"value":272.571,"open":281.455,"high":281.455,"low":267.662,"volume":7886978},{"time":1766977200000,"value":266.026,"open":274.909,"high":278.649,"low":264.623,"volume":12504226},{"time":1767063600000,"value":271.87,"open":266.026,"high":273.039,"low":262.753,"volume":5700819},{"time":1767322800000,"value":281.688,"open":268.597,"high":282.39,"low":268.597,"volume":4746630},{"time":1767582000000,"value":297.117,"open":281.922,"high":297.818,"low":277.948,"volume":14072296},{"time":1767668400000,"value":310.442,"open":296.416,"high":313.247,"low":291.974,"volume":30460849},{"time":1767754800000,"value":299.455,"open":308.571,"high":312.779,"low":294.545,"volume":7430465},{"time":1767841200000,"value":295.948,"open":298.286,"high":300.623,"low":294.078,"volume":7406533},{"time":1767927600000,"value":299.455,"open":295.948,"high":301.325,"low":295.948,"volume":5402943},{"time":1768186800000,"value":301.558,"open":299.688,"high":304.831,"low":295.948,"volume":3832498},{"time":1768273200000,"value":299.455,"open":302.961,"high":302.961,"low":296.883,"volume":2814010},{"time":1768359600000,"value":295.948,"open":297.818,"high":302.494,"low":294.779,"volume":3939080},{"time":1768446000000,"value":295.481,"open":296.182,"high":301.091,"low":289.87,"volume":3364100},{"time":1768532400000,"value":295.948,"open":299.922,"high":313.247,"low":295.481,"volume":2249254},{"time":1768791600000,"value":296.883,"open":295.948,"high":302.727,"low":290.104,"volume":1893299},{"time":1768878000000,"value":295.948,"open":296.883,"high":299.922,"low":289.87,"volume":2696597},{"time":1768964400000,"value":301.792,"open":294.545,"high":302.026,"low":292.675,"volume":3689952},{"time":1769050800000,"value":302.961,"open":301.792,"high":314.182,"low":299.221,"volume":4618799},{"time":1769137200000,"value":303.195,"open":302.961,"high":306.701,"low":298.286,"volume":2589502},{"time":1769396400000,"value":305.766,"open":303.429,"high":307.636,"low":296.883,"volume":4315868},{"time":1769482800000,"value":310.909,"open":306.701,"high":311.377,"low":300.156,"volume":6977023},{"time":1769569200000,"value":318.156,"open":310.442,"high":319.091,"low":310.442,"volume":11852184},{"time":1769655600000,"value":318.857,"open":316.052,"high":321.429,"low":311.61,"volume":7286441},{"time":1769742000000,"value":313.948,"open":321.195,"high":324.935,"low":311.844,"volume":10792404},{"time":1770001200000,"value":313.247,"open":314.182,"high":322.364,"low":307.636,"volume":4360731},{"time":1770087600000,"value":313.247,"open":313.247,"high":316.753,"low":305.532,"volume":4245383},{"time":1770174000000,"value":312.078,"open":313.013,"high":313.247,"low":308.571,"volume":4006590},{"time":1770260400000,"value":309.039,"open":308.571,"high":313.013,"low":303.195,"volume":5526140},{"time":1770346800000,"value":308.571,"open":308.338,"high":312.078,"low":307.87,"volume":13267586},{"time":1770606000000,"value":305.766,"open":308.571,"high":311.143,"low":304.13,"volume":4448340},{"time":1770692400000,"value":306.468,"open":306.701,"high":308.104,"low":299.221,"volume":5841063},{"time":1770778800000,"value":303.896,"open":306.935,"high":306.935,"low":301.325,"volume":5159119},{"time":1770865200000,"value":292.442,"open":303.662,"high":307.636,"low":289.87,"volume":5474451},{"time":1770951600000,"value":288,"open":292.675,"high":294.545,"low":278.649,"volume":3386327},{"time":1771383600000,"value":276.312,"open":281.221,"high":296.416,"low":273.039,"volume":4058493},{"time":1771470000000,"value":281.688,"open":277.481,"high":289.636,"low":268.364,"volume":5666493},{"time":1771556400000,"value":304.831,"open":288.468,"high":306.234,"low":281.922,"volume":6144294},{"time":1771815600000,"value":291.974,"open":303.896,"high":306.935,"low":289.87,"volume":5642597},{"time":1771902000000,"value":292.909,"open":291.74,"high":298.286,"low":288,"volume":2216629},{"time":1771988400000,"value":284.727,"open":288.935,"high":294.545,"low":282.857,"volume":3688218},{"time":1772074800000,"value":294.078,"open":286.13,"high":302.961,"low":281.455,"volume":9731695},{"time":1772161200000,"value":296.182,"open":294.545,"high":300.156,"low":291.74,"volume":8828059},{"time":1772420400000,"value":294.779,"open":296.416,"high":301.091,"low":284.727,"volume":4232282},{"time":1772506800000,"value":285.429,"open":294.545,"high":294.545,"low":282.857,"volume":7781858},{"time":1772593200000,"value":279.117,"open":285.195,"high":291.74,"low":278.182,"volume":10845226},{"time":1772679600000,"value":275.61,"open":280.519,"high":282.39,"low":273.039,"volume":3715283},{"time":1772766000000,"value":287.065,"open":278.649,"high":287.299,"low":274.442,"volume":8726993},{"time":1773025200000,"value":285.896,"open":286.831,"high":287.065,"low":280.519,"volume":2698113},{"time":1773111600000,"value":297.584,"open":287.065,"high":299.221,"low":284.26,"volume":4430509},{"time":1773198000000,"value":295.247,"open":299.221,"high":303.896,"low":293.377,"volume":1646263},{"time":1773284400000,"value":286.13,"open":294.545,"high":298.987,"low":283.325,"volume":2502092},{"time":1773370800000,"value":283.792,"open":286.597,"high":289.403,"low":281.221,"volume":3238486},{"time":1773630000000,"value":284.727,"open":285.195,"high":289.636,"low":282.39,"volume":3733749},{"time":1773716400000,"value":293.844,"open":285.195,"high":294.545,"low":282.39,"volume":4712429},{"time":1773802800000,"value":295.013,"open":294.078,"high":296.182,"low":288,"volume":2504419},{"time":1773889200000,"value":292.208,"open":296.416,"high":296.416,"low":288.234,"volume":2318637},{"time":1773975600000,"value":292.909,"open":292.909,"high":295.481,"low":283.325,"volume":3512090},{"time":1774234800000,"value":293.377,"open":292.675,"high":298.519,"low":289.403,"volume":706115},{"time":1774407600000,"value":291.74,"open":293.61,"high":298.052,"low":291.273,"volume":5568868},{"time":1774494000000,"value":290.104,"open":291.74,"high":293.61,"low":288,"volume":3413805},{"time":1774580400000,"value":286.831,"open":288.935,"high":291.506,"low":284.494,"volume":1849434},{"time":1774839600000,"value":288.701,"open":285.195,"high":291.74,"low":285.195,"volume":2830092},{"time":1774926000000,"value":305.532,"open":290.104,"high":309.506,"low":288.468,"volume":5766750},{"time":1775012400000,"value":307.87,"open":306.701,"high":309.506,"low":299.221,"volume":2520133},{"time":1775444400000,"value":309.506,"open":309.039,"high":309.506,"low":302.026,"volume":1506990},{"time":1775530800000,"value":304.831,"open":308.104,"high":308.104,"low":302.026,"volume":2627370},{"time":1775617200000,"value":314.416,"open":306.701,"high":327.273,"low":306.701,"volume":3081903},{"time":1775703600000,"value":318.857,"open":314.649,"high":321.662,"low":306.701,"volume":1887428},{"time":1775790000000,"value":316.052,"open":320.727,"high":322.597,"low":308.571,"volume":2764477},{"time":1776049200000,"value":314.649,"open":316.753,"high":316.753,"low":309.506,"volume":2491622},{"time":1776135600000,"value":324,"open":316.753,"high":324.468,"low":313.013,"volume":3746665},{"time":1776222000000,"value":317.75,"open":332,"high":332,"low":315.25,"volume":3179722},{"time":1776308400000,"value":314,"open":318,"high":323,"low":311.5,"volume":2284780},{"time":1776394800000,"value":317.5,"open":314,"high":318.5,"low":310.25,"volume":2994905},{"time":1776654000000,"value":316.75,"open":317.25,"high":318,"low":312,"volume":3775474},{"time":1776740400000,"value":319.5,"open":317,"high":324,"low":313.25,"volume":2249208},{"time":1776826800000,"value":320.25,"open":320,"high":324,"low":315,"volume":2845323},{"time":1776913200000,"value":315.5,"open":324.25,"high":324.25,"low":315,"volume":1075132},{"time":1776999600000,"value":312.25,"open":317,"high":318.5,"low":311,"volume":1392788},{"time":1777258800000,"value":318,"open":313,"high":320,"low":308.75,"volume":4045269},{"time":1777345200000,"value":310,"open":319,"high":319,"low":309,"volume":6603895},{"time":1777431600000,"value":302.25,"open":313,"high":313,"low":301.5,"volume":3330682},{"time":1777518000000,"value":307.5,"open":303,"high":310,"low":303,"volume":6847933},{"time":1777863600000,"value":307,"open":309,"high":312,"low":306.25,"volume":3574744},{"time":1777950000000,"value":303.25,"open":308.5,"high":311.25,"low":301,"volume":6512656},{"time":1778036400000,"value":308.75,"open":310,"high":312,"low":303.5,"volume":4718691},{"time":1778122800000,"value":307,"open":309,"high":311.5,"low":304,"volume":4195028},{"time":1778209200000,"value":302.25,"open":310,"high":310,"low":302,"volume":4721990},{"time":1778468400000,"value":297.5,"open":303,"high":305,"low":290.5,"volume":4210991},{"time":1778554800000,"value":296,"open":298.5,"high":298.5,"low":290,"volume":2569385},{"time":1778641200000,"value":287.75,"open":298,"high":298,"low":283,"volume":2850020},{"time":1778727600000,"value":280,"open":287.75,"high":291,"low":278,"volume":4856491},{"time":1778814000000,"value":272.25,"open":281,"high":283.75,"low":270.25,"volume":2624962},{"time":1779073200000,"value":276.5,"open":273,"high":277.75,"low":271,"volume":2831964},{"time":1779159600000,"value":279.5,"open":277.75,"high":281.5,"low":272,"volume":4417978},{"time":1779246000000,"value":278,"open":281,"high":283,"low":274,"volume":6274224},{"time":1779332400000,"value":276.5,"open":277,"high":280,"low":269,"volume":10778884},{"time":1779418800000,"value":285.25,"open":278,"high":287,"low":274,"volume":4702808},{"time":1779764400000,"value":287.25,"open":285,"high":290,"low":283,"volume":8113472},{"time":1779850800000,"value":291.5,"open":289,"high":297,"low":285.25,"volume":4599260},{"time":1779937200000,"value":292.75,"open":292.75,"high":296.75,"low":289.5,"volume":2805194},{"time":1780023600000,"value":297,"open":295,"high":298,"low":290.5,"volume":3831730},{"time":1780282800000,"value":301.25,"open":296.75,"high":315,"low":296.5,"volume":3379712},{"time":1780369200000,"value":293,"open":300,"high":301.75,"low":290,"volume":3006402},{"time":1780455600000,"value":293,"open":296,"high":307,"low":288,"volume":2135527},{"time":1780542000000,"value":293.5,"open":297.75,"high":297.75,"low":290,"volume":1125956},{"time":1780628400000,"value":286.25,"open":293.5,"high":297.5,"low":284,"volume":2162487},{"time":1780887600000,"value":283.25,"open":286,"high":290,"low":276,"volume":2072591},{"time":1780974000000,"value":285,"open":283.5,"high":289,"low":279,"volume":2269372},{"time":1781060400000,"value":286.25,"open":288,"high":291.75,"low":283.25,"volume":2488126},{"time":1781146800000,"value":303.25,"open":291,"high":306.5,"low":288.5,"volume":5659221},{"time":1781233200000,"value":304.75,"open":304,"high":309,"low":292,"volume":3209235},{"time":1781578800000,"value":304.25,"open":306.5,"high":312,"low":295,"volume":4683346},{"time":1781665200000,"value":313.75,"open":304,"high":317.75,"low":300.25,"volume":8834238},{"time":1781751600000,"value":324.5,"open":314,"high":331,"low":308,"volume":8304478},{"time":1781838000000,"value":317.75,"open":324,"high":326.75,"low":314,"volume":2150983},{"time":1782097200000,"value":317.5,"open":317.25,"high":326,"low":310,"volume":3233878},{"time":1782183600000,"value":318.5,"open":317.75,"high":320,"low":310.5,"volume":3037316},{"time":1782270000000,"value":308,"open":319.5,"high":320,"low":305,"volume":2851728},{"time":1782356400000,"value":301.25,"open":309,"high":313,"low":299.5,"volume":1842566},{"time":1782442800000,"value":305.5,"open":304.5,"high":310,"low":297.75,"volume":2464100},{"time":1782702000000,"value":306,"open":307,"high":310,"low":301.25,"volume":3412290},{"time":1782788400000,"value":310,"open":308,"high":316,"low":300,"volume":13472722},{"time":1782874800000,"value":304.25,"open":315,"high":315,"low":303,"volume":6902883},{"time":1782961200000,"value":302.25,"open":308.5,"high":308.5,"low":301.75,"volume":3432388},{"time":1783047600000,"value":309.25,"open":303,"high":310,"low":303,"volume":1699994},{"time":1783306800000,"value":315.75,"open":314,"high":316,"low":306,"volume":3936095},{"time":1783393200000,"value":306.25,"open":316,"high":317,"low":303.5,"volume":2420328},{"time":1783479600000,"value":309.75,"open":310.75,"high":312,"low":303,"volume":1893103},{"time":1783652400000,"value":314,"open":310,"high":315,"low":306.5,"volume":228225},{"time":1783911600000,"value":308.25,"open":317.5,"high":317.5,"low":305.75,"volume":4934700},{"time":1783998000000,"value":301,"open":309,"high":310,"low":300,"volume":10902463},{"time":1784084400000,"value":304,"open":301.5,"high":304.75,"low":300,"volume":4060934},{"time":1784170800000,"value":301.5,"open":306,"high":306,"low":298,"volume":1136880},{"time":1784257200000,"value":297.75,"open":304.5,"high":304.5,"low":296.25,"volume":1261234},{"time":1784516400000,"value":293.75,"open":298,"high":302.75,"low":291,"volume":2430937},{"time":1784602800000,"value":292.25,"open":293.25,"high":296.75,"low":291.5,"volume":4559784},{"time":1784689200000,"value":295.5,"open":292.5,"high":297.25,"low":292.5,"volume":3398452},{"time":1784775600000,"value":292.5,"open":295,"high":295.5,"low":290,"volume":1392375},{"time":1784862000000,"value":300.5,"open":295,"high":309.25,"low":288,"volume":4354919},{"time":1785121200000,"value":302.75,"open":300,"high":305,"low":296,"volume":1786498},{"time":1785207600000,"value":300.25,"open":304,"high":304,"low":297.25,"volume":1911025},{"time":1785294000000,"value":298,"open":302.75,"high":303.5,"low":293.25,"volume":1462999},{"time":1785380400000,"value":297,"open":296,"high":303,"low":296,"volume":2108485},{"time":1785466800000,"value":295.5,"open":303.75,"high":303.75,"low":291.75,"volume":2094164},{"time":1785726000000,"value":292.5,"open":297,"high":297.5,"low":292,"volume":2639088},{"time":1785812400000,"value":291.5,"open":293.25,"high":296,"low":288,"volume":1946150},{"time":1785898800000,"value":288.5,"open":294,"high":294,"low":285.25,"volume":1467870},{"time":1785985200000,"value":289.5,"open":288.75,"high":292,"low":283.25,"volume":2490916},{"time":1786071600000,"value":291,"open":290,"high":293.75,"low":281.25,"volume":2769775},{"time":1786330800000,"value":286.75,"open":291,"high":293,"low":285.5,"volume":2000228},{"time":1786417200000,"value":279.75,"open":289,"high":290,"low":275,"volume":2678987},{"time":1786503600000,"value":276.25,"open":282.5,"high":282.5,"low":271.25,"volume":2521109},{"time":1786590000000,"value":273.75,"open":278,"high":279,"low":269,"volume":4139592},{"time":1786676400000,"value":265.75,"open":273.75,"high":277,"low":260.5,"volume":3738389},{"time":1787022000000,"value":259,"open":269,"high":270,"low":256.5,"volume":2687277},{"time":1787108400000,"value":253.75,"open":259,"high":262.5,"low":249.25,"volume":9314929},{"time":1787194800000,"value":249.5,"open":255,"high":256,"low":248.5,"volume":3388569},{"time":1787281200000,"value":254.75,"open":251.75,"high":256,"low":250,"volume":4886499},{"time":1787540400000,"value":263.25,"open":260,"high":266,"low":254,"volume":4492921},{"time":1787626800000,"value":270.5,"open":266,"high":273,"low":264,"volume":3532508},{"time":1787713200000,"value":270.5,"open":274.75,"high":277.75,"low":265.25,"volume":4572238},{"time":1787799600000,"value":267.25,"open":273,"high":275,"low":266,"volume":3666313},{"time":1787886000000,"value":262,"open":268,"high":271,"low":261,"volume":2732787},{"time":1788145200000,"value":261.5,"open":265,"high":266.25,"low":259,"volume":4352058},{"time":1788231600000,"value":263.5,"open":260,"high":264.5,"low":260,"volume":1629170},{"time":1788318000000,"value":265.5,"open":260.5,"high":270,"low":256.5,"volume":4691937},{"time":1788404400000,"value":264.5,"open":267,"high":268.75,"low":261.5,"volume":2855239},{"time":1788490800000,"value":263.75,"open":265.5,"high":268,"low":259.75,"volume":2716204},{"time":1788750000000,"value":261,"open":265,"high":266,"low":260,"volume":1454975},{"time":1788836400000,"value":262,"open":263,"high":263.5,"low":259.75,"volume":3070385},{"time":1788922800000,"value":264,"open":259.5,"high":265.5,"low":259.5,"volume":3747527},{"time":1789009200000,"value":267,"open":265,"high":269.5,"low":259.5,"volume":13482664},{"time":1789095600000,"value":270,"open":269,"high":271.25,"low":264,"volume":7754216},{"time":1789354800000,"value":269.75,"open":270,"high":271,"low":266.25,"volume":5296219},{"time":1789441200000,"value":268.75,"open":271,"high":271,"low":266,"volume":6088920},{"time":1789527600000,"value":261.25,"open":270,"high":270,"low":261,"volume":5134719},{"time":1789614000000,"value":267.5,"open":261.5,"high":268,"low":260.25,"volume":5569421},{"time":1789700400000,"value":262,"open":264.25,"high":268,"low":259.5,"volume":2746403},{"time":1789959600000,"value":260,"open":264,"high":265,"low":259,"volume":4785705},{"time":1790046000000,"value":261,"open":259.5,"high":262.5,"low":254,"volume":3582450},{"time":1790132400000,"value":260.5,"open":262,"high":262,"low":256.25,"volume":1160616},{"time":1790218800000,"value":257.25,"open":260.5,"high":260.5,"low":254,"volume":1548365},{"time":1790305200000,"value":249.75,"open":263.25,"high":263.25,"low":248.25,"volume":4657043},{"time":1790564400000,"value":237.75,"open":249.5,"high":249.5,"low":230.75,"volume":5577666},{"time":1790650800000,"value":246.25,"open":239.75,"high":250,"low":233.5,"volume":5754648},{"time":1790737200000,"value":248,"open":247,"high":252,"low":242.5,"volume":2595766},{"time":1790823600000,"value":242.5,"open":248.25,"high":249.25,"low":238,"volume":2231001},{"time":1790910000000,"value":251.5,"open":242.5,"high":259,"low":240,"volume":2868818}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":259,"low":240,"open":242.5,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/BYMA-daily.json","registryStatus":"latest"}