{"ticker":"COME","name":"Sociedad Comercial del Plata","sector":"Holding","description":"Holding con inversiones en agroindustria, construcción, energía, transporte, infraestructura y desarrollo inmobiliario.","domain":null,"logo":"/assets/logos/COME.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":38.96,"previousClose":38.93,"change":0.07706139224248343,"changeAmount":0.030000000000001137,"volume":4055451,"volumeUnit":"shares","history":[{"time":1727751600000,"value":115.626,"open":113.176,"high":116.295,"low":109.388,"volume":6186396,"native":{"c":"115.626","o":"113.176","h":"116.295","l":"109.388","v":"6186396"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/COME-daily.json","sha256":"3aebd0bf2a79b3ddf5cb1296f5b92a6d28518d839ce2aa1624bc3d73ce49ed9b","position":0}},{"time":1727838000000,"value":117.186,"open":116.74,"high":117.631,"low":110.391,"volume":1749206,"native":{"c":"117.186","o":"116.74","h":"117.631","l":"110.391","v":"1749206"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/COME-daily.json","sha256":"01a1e2be2fcbf8182aaf8f2f1cb57a4e538b355a021db91c8263b574d7577a75","position":0}},{"time":1727924400000,"value":119.414,"open":119.859,"high":119.859,"low":116.072,"volume":1752344},{"time":1728010800000,"value":119.859,"open":119.414,"high":120.305,"low":116.295,"volume":2251296},{"time":1728270000000,"value":117.409,"open":118.968,"high":121.419,"low":115.403,"volume":1964745},{"time":1728356400000,"value":116.295,"open":117.631,"high":118.745,"low":114.735,"volume":1503124},{"time":1728442800000,"value":114.067,"open":115.849,"high":119.191,"low":113.176,"volume":3795867},{"time":1728529200000,"value":113.621,"open":113.844,"high":116.295,"low":112.062,"volume":2540910},{"time":1728874800000,"value":114.735,"open":114.735,"high":115.849,"low":112.73,"volume":2146525},{"time":1728961200000,"value":112.284,"open":113.621,"high":114.958,"low":111.839,"volume":3132323},{"time":1729047600000,"value":109.5,"open":112.284,"high":112.953,"low":109.165,"volume":3220390},{"time":1729134000000,"value":110.725,"open":110.502,"high":113.176,"low":107.829,"volume":3076703},{"time":1729220400000,"value":109.277,"open":111.393,"high":112.284,"low":107.16,"volume":2781059},{"time":1729479600000,"value":110.168,"open":109.611,"high":111.839,"low":107.829,"volume":2885828},{"time":1729566000000,"value":106.715,"open":109.165,"high":110.502,"low":104.821,"volume":4271984},{"time":1729652400000,"value":105.155,"open":104.71,"high":106.269,"low":98.583,"volume":3790607},{"time":1729738800000,"value":106.046,"open":105.155,"high":107.383,"low":103.373,"volume":4797649},{"time":1729825200000,"value":112.062,"open":106.826,"high":112.73,"low":105.601,"volume":4724127},{"time":1730084400000,"value":107.495,"open":112.73,"high":114.067,"low":107.049,"volume":3730937},{"time":1730170800000,"value":107.16,"open":107.829,"high":109.054,"low":106.715,"volume":2277791},{"time":1730257200000,"value":107.829,"open":107.383,"high":108.943,"low":106.158,"volume":1212866},{"time":1730343600000,"value":107.272,"open":109.165,"high":109.165,"low":106.603,"volume":1451372},{"time":1730430000000,"value":110.168,"open":108.943,"high":110.836,"low":107.606,"volume":2613060},{"time":1730689200000,"value":112.284,"open":110.502,"high":112.507,"low":109.165,"volume":2383319},{"time":1730775600000,"value":111.839,"open":112.284,"high":114.512,"low":110.614,"volume":2756036},{"time":1730862000000,"value":116.295,"open":113.621,"high":117.186,"low":112.73,"volume":5902973},{"time":1730948400000,"value":120.75,"open":117.631,"high":121.641,"low":116.74,"volume":4983052},{"time":1731034800000,"value":117.854,"open":121.196,"high":122.978,"low":112.73,"volume":3700272},{"time":1731294000000,"value":116.295,"open":118.077,"high":118.077,"low":114.512,"volume":1933934},{"time":1731466800000,"value":109.611,"open":111.393,"high":113.176,"low":107.94,"volume":4334224},{"time":1731553200000,"value":111.059,"open":109.611,"high":112.284,"low":108.274,"volume":3919898},{"time":1731639600000,"value":113.176,"open":112.284,"high":113.398,"low":111.393,"volume":4265836},{"time":1731985200000,"value":111.839,"open":114.958,"high":117.631,"low":110.948,"volume":3222519},{"time":1732071600000,"value":110.836,"open":112.73,"high":113.176,"low":109.611,"volume":3273010},{"time":1732158000000,"value":109.722,"open":110.725,"high":112.507,"low":109.165,"volume":3350331},{"time":1732244400000,"value":117.631,"open":109.165,"high":117.854,"low":108.052,"volume":6057008},{"time":1732503600000,"value":118.968,"open":117.631,"high":120.082,"low":114.29,"volume":3769191},{"time":1732590000000,"value":118.968,"open":118.968,"high":121.641,"low":116.74,"volume":4948185},{"time":1732676400000,"value":111.282,"open":118.077,"high":119.414,"low":110.391,"volume":7346367},{"time":1732762800000,"value":109.611,"open":111.393,"high":112.284,"low":106.938,"volume":5711701},{"time":1732849200000,"value":108.497,"open":109.611,"high":111.171,"low":106.938,"volume":5474549},{"time":1733108400000,"value":105.824,"open":108.274,"high":109.945,"low":104.041,"volume":9552336},{"time":1733194800000,"value":104.041,"open":106.492,"high":106.938,"low":98.694,"volume":8483453},{"time":1733281200000,"value":99.586,"open":104.71,"high":104.71,"low":98.694,"volume":9191664},{"time":1733367600000,"value":101.702,"open":99.808,"high":102.482,"low":98.694,"volume":5208323},{"time":1733454000000,"value":100.811,"open":102.927,"high":103.262,"low":99.586,"volume":3635852},{"time":1733713200000,"value":102.259,"open":102.37,"high":103.15,"low":99.586,"volume":4805457},{"time":1733799600000,"value":102.148,"open":103.373,"high":103.373,"low":100.7,"volume":2651971},{"time":1733886000000,"value":100.7,"open":101.813,"high":102.37,"low":94.907,"volume":7108813},{"time":1733972400000,"value":105.155,"open":100.922,"high":105.489,"low":99.363,"volume":6987328},{"time":1734058800000,"value":109.388,"open":106.492,"high":110.057,"low":105.155,"volume":8619009},{"time":1734318000000,"value":112.062,"open":109.611,"high":112.73,"low":109.611,"volume":6098023},{"time":1734404400000,"value":113.398,"open":112.062,"high":113.844,"low":111.393,"volume":5434925},{"time":1734490800000,"value":111.393,"open":114.067,"high":115.849,"low":111.393,"volume":4465428},{"time":1734577200000,"value":110.391,"open":111.393,"high":113.844,"low":106.938,"volume":4662398},{"time":1734663600000,"value":109.277,"open":111.059,"high":111.171,"low":106.492,"volume":3751463},{"time":1734922800000,"value":110.502,"open":110.057,"high":111.282,"low":107.383,"volume":3468693},{"time":1735009200000,"value":114.958,"open":111.282,"high":115.626,"low":109.722,"volume":2879576},{"time":1735182000000,"value":117.186,"open":114.958,"high":117.631,"low":111.616,"volume":6371064},{"time":1735268400000,"value":114.735,"open":117.186,"high":118.077,"low":113.176,"volume":3365428},{"time":1735527600000,"value":110.725,"open":114.067,"high":117.631,"low":109.945,"volume":2572835},{"time":1735786800000,"value":116.072,"open":111.171,"high":116.295,"low":110.057,"volume":4657009},{"time":1735873200000,"value":121.419,"open":116.072,"high":121.864,"low":115.849,"volume":7763857},{"time":1736132400000,"value":121.864,"open":121.641,"high":124.315,"low":121.196,"volume":4096343},{"time":1736218800000,"value":125.652,"open":122.087,"high":126.988,"low":120.973,"volume":6486734},{"time":1736305200000,"value":123.647,"open":126.543,"high":126.766,"low":121.196,"volume":3819718},{"time":1736391600000,"value":125.206,"open":123.869,"high":126.543,"low":122.087,"volume":2017110},{"time":1736478000000,"value":121.641,"open":126.32,"high":127.434,"low":121.196,"volume":2012648},{"time":1736737200000,"value":110.279,"open":123.201,"high":123.201,"low":107.606,"volume":4510633},{"time":1736823600000,"value":112.73,"open":112.507,"high":115.849,"low":110.948,"volume":2979624},{"time":1736910000000,"value":109.054,"open":112.73,"high":114.29,"low":107.16,"volume":3737816},{"time":1736996400000,"value":103.819,"open":107.383,"high":110.391,"low":103.484,"volume":3392642},{"time":1737082800000,"value":100.7,"open":104.264,"high":106.046,"low":99.363,"volume":4205460},{"time":1737342000000,"value":106.492,"open":101.145,"high":108.274,"low":101.145,"volume":3256383},{"time":1737428400000,"value":112.062,"open":106.826,"high":112.73,"low":106.715,"volume":2966942},{"time":1737514800000,"value":110.168,"open":112.062,"high":115.849,"low":109.165,"volume":3307306},{"time":1737601200000,"value":107.272,"open":109.165,"high":111.839,"low":106.381,"volume":1598512},{"time":1737687600000,"value":103.596,"open":107.383,"high":110.057,"low":102.816,"volume":3178203},{"time":1737946800000,"value":101.257,"open":104.264,"high":106.046,"low":99.808,"volume":2326165},{"time":1738033200000,"value":103.819,"open":101.145,"high":104.041,"low":100.7,"volume":2477876},{"time":1738119600000,"value":105.935,"open":102.593,"high":106.938,"low":102.593,"volume":1483365},{"time":1738206000000,"value":106.492,"open":106.046,"high":108.163,"low":104.71,"volume":2123800},{"time":1738292400000,"value":104.487,"open":106.492,"high":107.717,"low":104.264,"volume":1323071},{"time":1738551600000,"value":100.7,"open":103.819,"high":103.819,"low":99.92,"volume":2408864},{"time":1738638000000,"value":101.368,"open":101.145,"high":103.262,"low":100.365,"volume":2266418},{"time":1738724400000,"value":100.365,"open":101.813,"high":102.259,"low":99.808,"volume":1644922},{"time":1738810800000,"value":99.474,"open":101.145,"high":101.813,"low":99.14,"volume":2412451},{"time":1738897200000,"value":97.246,"open":99.808,"high":100.7,"low":95.798,"volume":2817234},{"time":1739156400000,"value":94.127,"open":97.135,"high":97.358,"low":93.682,"volume":3782886},{"time":1739242800000,"value":88.669,"open":93.682,"high":94.684,"low":88.446,"volume":6412813},{"time":1739329200000,"value":89.115,"open":89.115,"high":90.451,"low":82.877,"volume":5741525},{"time":1739415600000,"value":95.353,"open":89.115,"high":95.575,"low":89.115,"volume":3292687},{"time":1739502000000,"value":96.355,"open":97.581,"high":97.915,"low":93.57,"volume":2578342},{"time":1739761200000,"value":89.672,"open":93.459,"high":93.459,"low":89.115,"volume":5058681},{"time":1739847600000,"value":90.34,"open":89.56,"high":93.57,"low":89.226,"volume":6721355},{"time":1739934000000,"value":90.117,"open":91.788,"high":91.788,"low":89.56,"volume":4085177},{"time":1740020400000,"value":90.451,"open":90.229,"high":91.343,"low":88.223,"volume":3196074},{"time":1740106800000,"value":88.446,"open":90.674,"high":92.234,"low":88.223,"volume":4628108},{"time":1740366000000,"value":87.332,"open":90.117,"high":90.117,"low":86.441,"volume":2118140},{"time":1740452400000,"value":83.656,"open":87.11,"high":87.667,"low":82.431,"volume":5677782},{"time":1740538800000,"value":80.983,"open":84.659,"high":84.659,"low":80.203,"volume":3297542},{"time":1740625200000,"value":76.082,"open":81.094,"high":81.985,"low":74.522,"volume":7611861},{"time":1740711600000,"value":75.636,"open":77.418,"high":79.089,"low":73.52,"volume":4918879},{"time":1741143600000,"value":77.084,"open":75.636,"high":78.198,"low":73.52,"volume":5123041},{"time":1741230000000,"value":77.196,"open":77.418,"high":79.535,"low":76.639,"volume":2738636},{"time":1741316400000,"value":77.084,"open":77.196,"high":79.089,"low":75.859,"volume":3895502},{"time":1741575600000,"value":72.517,"open":76.193,"high":77.084,"low":71.849,"volume":3337168},{"time":1741662000000,"value":69.955,"open":73.52,"high":73.965,"low":67.727,"volume":10642575},{"time":1741748400000,"value":71.515,"open":70.846,"high":72.851,"low":69.398,"volume":5448370},{"time":1741834800000,"value":69.175,"open":71.18,"high":71.96,"low":68.507,"volume":5580265},{"time":1741921200000,"value":72.74,"open":69.955,"high":72.963,"low":69.955,"volume":4017506},{"time":1742180400000,"value":75.413,"open":72.74,"high":76.527,"low":71.515,"volume":2843024},{"time":1742266800000,"value":72.74,"open":74.856,"high":74.856,"low":72.294,"volume":2851911},{"time":1742353200000,"value":76.082,"open":73.52,"high":76.861,"low":73.074,"volume":2384335},{"time":1742439600000,"value":77.53,"open":76.193,"high":78.866,"low":74.634,"volume":4940536},{"time":1742526000000,"value":82.208,"open":77.975,"high":82.877,"low":76.861,"volume":4164370},{"time":1742871600000,"value":86.218,"open":81.985,"high":87.778,"low":81.985,"volume":5479399},{"time":1742958000000,"value":84.436,"open":86.775,"high":87.555,"low":82.431,"volume":3192232},{"time":1743044400000,"value":84.213,"open":84.77,"high":87.332,"low":82.877,"volume":3156918},{"time":1743130800000,"value":82.097,"open":84.102,"high":84.102,"low":81.206,"volume":1498633},{"time":1743390000000,"value":80.092,"open":81.54,"high":82.32,"low":77.418,"volume":2773133},{"time":1743476400000,"value":80.983,"open":81.094,"high":85.104,"low":79.758,"volume":1077064},{"time":1743649200000,"value":75.97,"open":79.312,"high":79.758,"low":75.747,"volume":2386516},{"time":1743735600000,"value":68.395,"open":73.185,"high":73.185,"low":67.95,"volume":4848777},{"time":1743994800000,"value":65.499,"open":64.385,"high":68.173,"low":64.385,"volume":4884299},{"time":1744081200000,"value":61.266,"open":68.173,"high":70.846,"low":60.152,"volume":4020855},{"time":1744167600000,"value":66.39,"open":60.152,"high":67.504,"low":55.697,"volume":6048709},{"time":1744254000000,"value":68.73,"open":66.836,"high":73.52,"low":63.271,"volume":3496213},{"time":1744340400000,"value":69.509,"open":70.178,"high":74.411,"low":68.618,"volume":4798599},{"time":1744599600000,"value":72.517,"open":75.302,"high":75.525,"low":70.846,"volume":3577357},{"time":1744686000000,"value":70.512,"open":72.406,"high":74.411,"low":69.064,"volume":3933461},{"time":1744772400000,"value":64.051,"open":70.735,"high":71.737,"low":63.606,"volume":6230742},{"time":1745204400000,"value":59.038,"open":64.163,"high":64.163,"low":58.816,"volume":3460795},{"time":1745290800000,"value":63.494,"open":59.707,"high":64.051,"low":59.707,"volume":3313148},{"time":1745377200000,"value":66.613,"open":64.831,"high":67.393,"low":63.94,"volume":7785696},{"time":1745463600000,"value":65.165,"open":66.613,"high":69.175,"low":65.054,"volume":3318515},{"time":1745550000000,"value":62.269,"open":65.165,"high":65.276,"low":61.712,"volume":3427027},{"time":1745809200000,"value":61.489,"open":62.38,"high":62.38,"low":60.152,"volume":2446424},{"time":1745895600000,"value":60.598,"open":60.375,"high":63.94,"low":59.707,"volume":3984479},{"time":1745982000000,"value":58.259,"open":60.487,"high":60.598,"low":57.813,"volume":3343335},{"time":1746414000000,"value":59.93,"open":57.033,"high":60.598,"low":55.919,"volume":9726985},{"time":1746500400000,"value":64.051,"open":60.487,"high":64.385,"low":59.484,"volume":4915772},{"time":1746586800000,"value":60.932,"open":64.163,"high":64.608,"low":60.264,"volume":3593200},{"time":1746673200000,"value":59.818,"open":61.044,"high":61.6,"low":58.704,"volume":5390666},{"time":1746759600000,"value":60.487,"open":59.818,"high":61.935,"low":59.373,"volume":3408920},{"time":1747018800000,"value":63.828,"open":61.712,"high":64.608,"low":61.044,"volume":4197822},{"time":1747105200000,"value":71.069,"open":63.828,"high":71.292,"low":63.271,"volume":11360844},{"time":1747191600000,"value":77.418,"open":73.965,"high":79.758,"low":71.737,"volume":19016963},{"time":1747278000000,"value":77.641,"open":77.307,"high":81.429,"low":75.079,"volume":8837824},{"time":1747364400000,"value":75.747,"open":77.975,"high":80.092,"low":75.302,"volume":4895218},{"time":1747623600000,"value":76.973,"open":76.639,"high":79.535,"low":74.856,"volume":4845122},{"time":1747710000000,"value":76.973,"open":77.196,"high":78.198,"low":75.413,"volume":4291362},{"time":1747796400000,"value":72.517,"open":77.753,"high":78.866,"low":71.849,"volume":5192974},{"time":1747882800000,"value":72.963,"open":72.628,"high":74.077,"low":71.96,"volume":4224502},{"time":1747969200000,"value":73.52,"open":73.074,"high":75.747,"low":72.183,"volume":3275613},{"time":1748228400000,"value":74.634,"open":75.302,"high":75.302,"low":73.408,"volume":2406031},{"time":1748314800000,"value":76.193,"open":74.411,"high":76.639,"low":72.851,"volume":4147165},{"time":1748401200000,"value":74.299,"open":75.079,"high":75.636,"low":73.631,"volume":6045820},{"time":1748487600000,"value":70.958,"open":74.299,"high":74.634,"low":70.401,"volume":6076017},{"time":1748574000000,"value":69.064,"open":70.846,"high":70.846,"low":68.507,"volume":3809485},{"time":1748833200000,"value":63.828,"open":69.064,"high":69.732,"low":63.606,"volume":7394094},{"time":1748919600000,"value":65.833,"open":63.717,"high":67.504,"low":60.598,"volume":6196604},{"time":1749006000000,"value":66.725,"open":65.833,"high":68.173,"low":64.163,"volume":6049853},{"time":1749092400000,"value":64.72,"open":66.836,"high":67.616,"low":64.163,"volume":2785286},{"time":1749178800000,"value":66.056,"open":64.72,"high":67.282,"low":63.717,"volume":3501707},{"time":1749438000000,"value":63.94,"open":66.279,"high":66.279,"low":63.717,"volume":1710781},{"time":1749524400000,"value":65.165,"open":63.94,"high":66.725,"low":62.269,"volume":3289270},{"time":1749697200000,"value":64.942,"open":65.276,"high":66.836,"low":63.494,"volume":2766530},{"time":1749783600000,"value":61.6,"open":65.054,"high":66.168,"low":61.378,"volume":3324412},{"time":1750129200000,"value":59.038,"open":61.489,"high":61.6,"low":58.704,"volume":5605428},{"time":1750215600000,"value":57.925,"open":58.816,"high":59.707,"low":57.145,"volume":3080369},{"time":1750302000000,"value":57.925,"open":57.925,"high":58.927,"low":57.033,"volume":2729339},{"time":1750647600000,"value":54.36,"open":57.925,"high":57.925,"low":53.914,"volume":5817424},{"time":1750734000000,"value":56.588,"open":54.917,"high":57.702,"low":54.917,"volume":4857974},{"time":1750820400000,"value":55.14,"open":56.142,"high":56.811,"low":54.471,"volume":3522937},{"time":1750906800000,"value":55.251,"open":55.14,"high":56.476,"low":54.583,"volume":3078451},{"time":1750993200000,"value":55.362,"open":54.694,"high":55.919,"low":54.36,"volume":1823868},{"time":1751252400000,"value":52.8,"open":55.362,"high":56.365,"low":52.466,"volume":7737915},{"time":1751338800000,"value":53.357,"open":52.689,"high":54.36,"low":50.573,"volume":7903198},{"time":1751425200000,"value":54.917,"open":54.026,"high":55.028,"low":53.469,"volume":3719395},{"time":1751511600000,"value":54.249,"open":54.583,"high":56.254,"low":53.803,"volume":5939868},{"time":1751598000000,"value":53.023,"open":54.36,"high":54.471,"low":52.689,"volume":5470683},{"time":1751857200000,"value":51.018,"open":52.689,"high":52.8,"low":50.238,"volume":5828855},{"time":1751943600000,"value":51.464,"open":51.241,"high":53.023,"low":50.35,"volume":7368617},{"time":1752202800000,"value":50.35,"open":50.795,"high":52.021,"low":49.904,"volume":3962799},{"time":1752462000000,"value":52.021,"open":50.35,"high":52.132,"low":49.347,"volume":6142525},{"time":1752548400000,"value":52.243,"open":52.021,"high":53.357,"low":51.241,"volume":4634404},{"time":1752634800000,"value":51.13,"open":52.132,"high":52.355,"low":50.461,"volume":2916160},{"time":1752721200000,"value":51.909,"open":51.13,"high":52.689,"low":50.684,"volume":3290862},{"time":1752807600000,"value":51.018,"open":52.355,"high":53.023,"low":50.35,"volume":3286712},{"time":1753066800000,"value":49.347,"open":51.686,"high":52.021,"low":49.124,"volume":4594913},{"time":1753153200000,"value":47.676,"open":49.459,"high":49.904,"low":47.119,"volume":5026534},{"time":1753239600000,"value":49.459,"open":47.676,"high":49.904,"low":47.676,"volume":3510837},{"time":1753326000000,"value":49.459,"open":49.459,"high":49.904,"low":47.899,"volume":5329143},{"time":1753412400000,"value":51.686,"open":49.904,"high":52.021,"low":49.681,"volume":8870745},{"time":1753671600000,"value":56.142,"open":52.132,"high":56.365,"low":51.798,"volume":13991893},{"time":1753758000000,"value":61.378,"open":57.033,"high":61.823,"low":56.588,"volume":12127581},{"time":1753844400000,"value":59.818,"open":61.935,"high":63.717,"low":58.816,"volume":8742186},{"time":1753930800000,"value":58.481,"open":60.264,"high":60.932,"low":58.036,"volume":5898427},{"time":1754017200000,"value":55.808,"open":58.37,"high":58.37,"low":55.585,"volume":7290968},{"time":1754276400000,"value":56.254,"open":56.254,"high":57.256,"low":56.031,"volume":2694705},{"time":1754362800000,"value":58.481,"open":56.365,"high":58.816,"low":55.808,"volume":6404586},{"time":1754449200000,"value":62.046,"open":59.038,"high":64.051,"low":59.038,"volume":13722041},{"time":1754535600000,"value":60.932,"open":62.38,"high":65.054,"low":60.041,"volume":7819982},{"time":1754622000000,"value":60.709,"open":60.932,"high":63.94,"low":57.59,"volume":5201230},{"time":1754881200000,"value":61.378,"open":61.044,"high":62.826,"low":61.044,"volume":6049299},{"time":1754967600000,"value":59.373,"open":61.378,"high":62.937,"low":58.816,"volume":5973334},{"time":1755054000000,"value":60.9,"open":60,"high":63,"low":60,"volume":12776330},{"time":1755140400000,"value":58.8,"open":61,"high":61.1,"low":56.1,"volume":14896694},{"time":1755486000000,"value":60.1,"open":58.7,"high":63.4,"low":57.1,"volume":11225125},{"time":1755572400000,"value":55.9,"open":59.8,"high":60.5,"low":55.5,"volume":13676333},{"time":1755658800000,"value":53.3,"open":55.5,"high":56.6,"low":51.5,"volume":19156597},{"time":1755745200000,"value":52.9,"open":53.5,"high":54.6,"low":51.5,"volume":6526888},{"time":1755831600000,"value":52.1,"open":52.9,"high":53.8,"low":51.4,"volume":4972533},{"time":1756090800000,"value":47.35,"open":51.4,"high":51.4,"low":47.15,"volume":22367942},{"time":1756177200000,"value":46.65,"open":47.7,"high":48.85,"low":44.5,"volume":30503968},{"time":1756263600000,"value":43.9,"open":46.85,"high":46.85,"low":43.7,"volume":18989708},{"time":1756350000000,"value":44.3,"open":43.5,"high":46,"low":43.5,"volume":10054034},{"time":1756436400000,"value":42.35,"open":44.3,"high":45.4,"low":42.1,"volume":13461509},{"time":1756695600000,"value":40.9,"open":42.4,"high":42.8,"low":40.15,"volume":20741354},{"time":1756782000000,"value":40.75,"open":41.35,"high":41.8,"low":40.2,"volume":13177152},{"time":1756868400000,"value":39.7,"open":41,"high":42.2,"low":39.5,"volume":14257802},{"time":1756954800000,"value":38.9,"open":40,"high":41.5,"low":38,"volume":32973415},{"time":1757041200000,"value":38.8,"open":38.9,"high":39.45,"low":38.15,"volume":13649775},{"time":1757300400000,"value":34.76,"open":34.8,"high":35.9,"low":32.5,"volume":20599300},{"time":1757386800000,"value":33.3,"open":35.21,"high":35.5,"low":33,"volume":29861591},{"time":1757473200000,"value":34.28,"open":33.2,"high":34.5,"low":33.2,"volume":19602368},{"time":1757559600000,"value":34.14,"open":34.7,"high":34.7,"low":33.91,"volume":10992288},{"time":1757646000000,"value":33.21,"open":34.1,"high":34.75,"low":32.3,"volume":8191157},{"time":1757905200000,"value":32.4,"open":33.25,"high":34,"low":32,"volume":7986322},{"time":1757991600000,"value":32.87,"open":32.6,"high":33.7,"low":32.5,"volume":9190108},{"time":1758078000000,"value":33.07,"open":32.9,"high":33.9,"low":32.6,"volume":7129475},{"time":1758164400000,"value":30.2,"open":32.1,"high":32.99,"low":30,"volume":19982184},{"time":1758250800000,"value":29.34,"open":30.35,"high":30.68,"low":29.1,"volume":13914008},{"time":1758510000000,"value":35.18,"open":30.1,"high":36,"low":30.1,"volume":30500587},{"time":1758596400000,"value":36.7,"open":35.7,"high":39.2,"low":35.1,"volume":40995293},{"time":1758682800000,"value":36.68,"open":38,"high":40.75,"low":35,"volume":33132336},{"time":1758769200000,"value":33.15,"open":36.75,"high":37.16,"low":32.55,"volume":24766238},{"time":1758855600000,"value":31.17,"open":33.05,"high":34.2,"low":30.73,"volume":10947271},{"time":1759114800000,"value":31.45,"open":31.2,"high":32.15,"low":30,"volume":9143394},{"time":1759201200000,"value":29.9,"open":31.6,"high":32.5,"low":29.85,"volume":8798040},{"time":1759287600000,"value":30.17,"open":29.95,"high":30.5,"low":29.1,"volume":9407924},{"time":1759374000000,"value":31.32,"open":30,"high":31.5,"low":29.81,"volume":10273603},{"time":1759460400000,"value":32.49,"open":31.45,"high":32.54,"low":30.76,"volume":5882779},{"time":1759719600000,"value":32.04,"open":33.35,"high":33.35,"low":31,"volume":8244676},{"time":1759806000000,"value":31.3,"open":32.38,"high":32.38,"low":31.1,"volume":5081283},{"time":1759892400000,"value":30.98,"open":31.3,"high":32,"low":30,"volume":13196760},{"time":1759978800000,"value":32.78,"open":31.8,"high":34,"low":31.1,"volume":22539913},{"time":1760324400000,"value":34.42,"open":32.95,"high":35.2,"low":31.5,"volume":16034203},{"time":1760410800000,"value":32.19,"open":34.2,"high":36.8,"low":30.5,"volume":16883100},{"time":1760497200000,"value":32.18,"open":32.5,"high":34,"low":31.85,"volume":11956386},{"time":1760583600000,"value":31.61,"open":33,"high":33.14,"low":31.5,"volume":8963438},{"time":1760670000000,"value":31.79,"open":31.7,"high":32.28,"low":31,"volume":8238745},{"time":1760929200000,"value":32.01,"open":32,"high":32.48,"low":31.5,"volume":9030139},{"time":1761015600000,"value":31.93,"open":32.1,"high":32.6,"low":31.6,"volume":10449951},{"time":1761102000000,"value":32.15,"open":31.81,"high":32.3,"low":31.71,"volume":8772645},{"time":1761188400000,"value":32.57,"open":32.29,"high":35,"low":32.2,"volume":17319274},{"time":1761274800000,"value":33.14,"open":33.4,"high":33.6,"low":32.8,"volume":13483897},{"time":1761534000000,"value":41.29,"open":40,"high":43,"low":39,"volume":64214809},{"time":1761620400000,"value":46.82,"open":41.6,"high":50,"low":41,"volume":64900496},{"time":1761706800000,"value":55.7,"open":48.9,"high":59,"low":48.5,"volume":90930799},{"time":1761793200000,"value":55.3,"open":56.4,"high":58.3,"low":51,"volume":39209516},{"time":1761879600000,"value":57.5,"open":55.4,"high":60.3,"low":55.4,"volume":61726595},{"time":1762138800000,"value":59.4,"open":55,"high":63.2,"low":55,"volume":58518400},{"time":1762225200000,"value":60,"open":59.5,"high":62,"low":55,"volume":46524874},{"time":1762311600000,"value":62.7,"open":60.9,"high":63.8,"low":60.4,"volume":33911678},{"time":1762398000000,"value":59.9,"open":63.1,"high":66,"low":57,"volume":27689497},{"time":1762484400000,"value":58,"open":59.7,"high":60.6,"low":56.8,"volume":18992134},{"time":1762743600000,"value":61.6,"open":58.2,"high":62.7,"low":58,"volume":22505787},{"time":1762830000000,"value":70.3,"open":62.1,"high":72.1,"low":62,"volume":70105504},{"time":1762916400000,"value":74.7,"open":70.3,"high":78,"low":70.3,"volume":67075033},{"time":1763002800000,"value":73.8,"open":75.3,"high":81,"low":68.5,"volume":68177687},{"time":1763089200000,"value":79.9,"open":74.9,"high":80.7,"low":70.4,"volume":51784988},{"time":1763348400000,"value":80.6,"open":80.3,"high":85,"low":78.1,"volume":28486820},{"time":1763434800000,"value":79.1,"open":80,"high":82,"low":74,"volume":23841212},{"time":1763521200000,"value":76.3,"open":79.1,"high":82,"low":75,"volume":19523472},{"time":1763607600000,"value":66.6,"open":76.8,"high":79.5,"low":65.7,"volume":56786218},{"time":1763694000000,"value":65.5,"open":67,"high":68.9,"low":60.2,"volume":30014128},{"time":1764039600000,"value":69.8,"open":65.6,"high":70.5,"low":63.6,"volume":27771793},{"time":1764126000000,"value":74.3,"open":70.3,"high":75,"low":70.3,"volume":22674721},{"time":1764212400000,"value":75.3,"open":75,"high":78,"low":74.9,"volume":18473609},{"time":1764298800000,"value":74,"open":75.3,"high":77.5,"low":73.6,"volume":18700324},{"time":1764558000000,"value":74,"open":74,"high":75,"low":70.1,"volume":22074796},{"time":1764644400000,"value":73.8,"open":74.1,"high":76,"low":73,"volume":15498578},{"time":1764730800000,"value":74.2,"open":74.2,"high":77,"low":73.3,"volume":16409285},{"time":1764817200000,"value":72.3,"open":74.6,"high":77,"low":71,"volume":20283008},{"time":1764903600000,"value":71.8,"open":73.3,"high":78,"low":71.1,"volume":10244988},{"time":1765249200000,"value":69.1,"open":72,"high":73.3,"low":68.3,"volume":14299375},{"time":1765335600000,"value":66.3,"open":69,"high":70.3,"low":65.2,"volume":15837023},{"time":1765422000000,"value":62.8,"open":67,"high":67,"low":62.6,"volume":19304360},{"time":1765508400000,"value":64.6,"open":62.9,"high":65.3,"low":62,"volume":9843582},{"time":1765767600000,"value":64.2,"open":64.7,"high":67.5,"low":62.7,"volume":13443950},{"time":1765854000000,"value":62.6,"open":65.5,"high":66,"low":61.6,"volume":26869960},{"time":1765940400000,"value":63,"open":63.6,"high":63.7,"low":61.3,"volume":11083303},{"time":1766026800000,"value":66.8,"open":63,"high":67,"low":62.2,"volume":29560446},{"time":1766113200000,"value":65.6,"open":68.5,"high":69.1,"low":65,"volume":26082010},{"time":1766372400000,"value":67.8,"open":65.7,"high":68,"low":65.1,"volume":12649022},{"time":1766458800000,"value":66.8,"open":68,"high":68.5,"low":66.6,"volume":10617508},{"time":1766545200000,"value":67.2,"open":67.4,"high":68,"low":65.6,"volume":2091408},{"time":1766718000000,"value":64.9,"open":67.4,"high":68.4,"low":64.7,"volume":9602186},{"time":1766977200000,"value":61.9,"open":65.5,"high":67,"low":61.4,"volume":17221153},{"time":1767063600000,"value":59.5,"open":62.5,"high":62.7,"low":59.1,"volume":19455833},{"time":1767322800000,"value":61.1,"open":59.8,"high":61.7,"low":59.5,"volume":11017747},{"time":1767582000000,"value":59.5,"open":61.2,"high":61.7,"low":59,"volume":12066609},{"time":1767668400000,"value":59.6,"open":60,"high":60.9,"low":59.1,"volume":10115267},{"time":1767754800000,"value":56.5,"open":60.4,"high":60.4,"low":55.1,"volume":22763580},{"time":1767841200000,"value":56.8,"open":55.9,"high":57.9,"low":55.3,"volume":15331294},{"time":1767927600000,"value":56.8,"open":57.1,"high":58.9,"low":56.4,"volume":16311162},{"time":1768186800000,"value":55.2,"open":56.6,"high":57.1,"low":55.1,"volume":14676309},{"time":1768273200000,"value":52.5,"open":55.9,"high":55.9,"low":52,"volume":17157714},{"time":1768359600000,"value":49.17,"open":52.4,"high":53.3,"low":48.8,"volume":20369390},{"time":1768446000000,"value":50,"open":49.99,"high":50.9,"low":46.3,"volume":19975689},{"time":1768532400000,"value":54.6,"open":51,"high":55,"low":49.5,"volume":31005622},{"time":1768791600000,"value":60.3,"open":55.7,"high":60.6,"low":54.7,"volume":47336975},{"time":1768878000000,"value":60,"open":60.4,"high":61.8,"low":57.5,"volume":27273600},{"time":1768964400000,"value":59.1,"open":60.2,"high":60.8,"low":57.8,"volume":21847539},{"time":1769050800000,"value":58.4,"open":59.7,"high":61.6,"low":57.9,"volume":18167129},{"time":1769137200000,"value":57.6,"open":58.6,"high":59.9,"low":57.1,"volume":16735620},{"time":1769396400000,"value":58.7,"open":57.6,"high":60,"low":56.5,"volume":23397472},{"time":1769482800000,"value":61.9,"open":59.4,"high":62,"low":58.7,"volume":32853826},{"time":1769569200000,"value":63.8,"open":62.5,"high":65.4,"low":62.2,"volume":40567518},{"time":1769655600000,"value":61.8,"open":63.5,"high":64.6,"low":60,"volume":28325778},{"time":1769742000000,"value":60.8,"open":62,"high":63,"low":60.1,"volume":12864180},{"time":1770001200000,"value":56.3,"open":60.8,"high":60.8,"low":55.7,"volume":15932784},{"time":1770087600000,"value":53.5,"open":57,"high":57.8,"low":51.7,"volume":24509331},{"time":1770174000000,"value":52.9,"open":54,"high":55.4,"low":51.5,"volume":11134506},{"time":1770260400000,"value":50.2,"open":52.9,"high":53,"low":50,"volume":19012804},{"time":1770346800000,"value":51.9,"open":51.4,"high":52.1,"low":50.5,"volume":14239195},{"time":1770606000000,"value":52.9,"open":52,"high":54.5,"low":50.6,"volume":13637039},{"time":1770692400000,"value":53.4,"open":53.4,"high":53.9,"low":51.7,"volume":13261465},{"time":1770778800000,"value":52.7,"open":53.4,"high":54.1,"low":52.1,"volume":7169017},{"time":1770865200000,"value":49.64,"open":53,"high":54.2,"low":49,"volume":13678299},{"time":1770951600000,"value":47.67,"open":50.4,"high":50.4,"low":47,"volume":15673300},{"time":1771383600000,"value":43.59,"open":47.9,"high":48,"low":43,"volume":22210910},{"time":1771470000000,"value":46.09,"open":44,"high":46.7,"low":43.04,"volume":16359558},{"time":1771556400000,"value":45.01,"open":46.73,"high":49.53,"low":44.74,"volume":17003893},{"time":1771815600000,"value":42.43,"open":46.2,"high":46.2,"low":41.9,"volume":21555256},{"time":1771902000000,"value":42.19,"open":43,"high":43.69,"low":41.2,"volume":17334789},{"time":1771988400000,"value":43.29,"open":42.5,"high":43.98,"low":41.01,"volume":11994091},{"time":1772074800000,"value":43.7,"open":43.2,"high":44,"low":42.55,"volume":11759497},{"time":1772161200000,"value":41.95,"open":43.99,"high":44.4,"low":41.56,"volume":11301763},{"time":1772420400000,"value":41.4,"open":42.3,"high":42.68,"low":41,"volume":13091208},{"time":1772506800000,"value":39.91,"open":41.34,"high":41.99,"low":38.1,"volume":25404062},{"time":1772593200000,"value":40.17,"open":40.75,"high":41,"low":38.7,"volume":18493415},{"time":1772679600000,"value":40.25,"open":40.5,"high":41.19,"low":39.5,"volume":11119829},{"time":1772766000000,"value":39.68,"open":41.5,"high":41.5,"low":39.5,"volume":21672347},{"time":1773025200000,"value":40.89,"open":39.7,"high":41.29,"low":38.6,"volume":19476377},{"time":1773111600000,"value":43.23,"open":41.4,"high":43.96,"low":40.58,"volume":33207664},{"time":1773198000000,"value":46.11,"open":43,"high":46.4,"low":43,"volume":29369820},{"time":1773284400000,"value":44.15,"open":45.95,"high":45.95,"low":43.9,"volume":14561680},{"time":1773370800000,"value":42.02,"open":45,"high":45.57,"low":41.5,"volume":13528102},{"time":1773630000000,"value":39.81,"open":42.5,"high":43.48,"low":39.5,"volume":15922498},{"time":1773716400000,"value":41.12,"open":40.49,"high":42,"low":39.4,"volume":9114109},{"time":1773802800000,"value":40.78,"open":41.7,"high":42,"low":40,"volume":6827332},{"time":1773889200000,"value":44.99,"open":40.8,"high":45.5,"low":40,"volume":25478650},{"time":1773975600000,"value":44.79,"open":45.1,"high":47.98,"low":44.5,"volume":23557398},{"time":1774234800000,"value":45.79,"open":45,"high":46.9,"low":45,"volume":4966675},{"time":1774407600000,"value":46.21,"open":45.84,"high":47.5,"low":45,"volume":14740431},{"time":1774494000000,"value":44.93,"open":46.21,"high":46.5,"low":44,"volume":8484819},{"time":1774580400000,"value":46.78,"open":45,"high":47.8,"low":43.48,"volume":18020953},{"time":1774839600000,"value":50.3,"open":47.9,"high":51.3,"low":47.01,"volume":32103236},{"time":1774926000000,"value":52.5,"open":51,"high":53.3,"low":50.4,"volume":27917730},{"time":1775012400000,"value":54.3,"open":52.5,"high":56.4,"low":50.4,"volume":31622370},{"time":1775444400000,"value":54.3,"open":54.3,"high":56.5,"low":52.8,"volume":17734450},{"time":1775530800000,"value":52.2,"open":54.3,"high":54.3,"low":51,"volume":15995349},{"time":1775617200000,"value":51.6,"open":54,"high":54.1,"low":50.8,"volume":7933985},{"time":1775703600000,"value":49.75,"open":51.2,"high":53,"low":48,"volume":14457142},{"time":1775790000000,"value":48.59,"open":48.6,"high":51,"low":48.25,"volume":8556462},{"time":1776049200000,"value":49.23,"open":48.29,"high":49.88,"low":47.71,"volume":11284818},{"time":1776135600000,"value":48.62,"open":49.5,"high":50,"low":48.1,"volume":9226268},{"time":1776222000000,"value":49.17,"open":48.7,"high":49.5,"low":47.1,"volume":9343921},{"time":1776308400000,"value":49.93,"open":49,"high":51,"low":48.61,"volume":13338947},{"time":1776394800000,"value":48.62,"open":49.93,"high":50.5,"low":48.1,"volume":9673716},{"time":1776654000000,"value":48.44,"open":48.65,"high":48.8,"low":47.61,"volume":8189283},{"time":1776740400000,"value":48.84,"open":48.4,"high":51.2,"low":48.3,"volume":10576333},{"time":1776826800000,"value":49.16,"open":49.57,"high":49.99,"low":47.85,"volume":6644469},{"time":1776913200000,"value":47.2,"open":49.03,"high":49.2,"low":46.8,"volume":7420900},{"time":1776999600000,"value":47.83,"open":47.2,"high":48.5,"low":46,"volume":3841708},{"time":1777258800000,"value":47.55,"open":47.93,"high":48.96,"low":47.3,"volume":5547731},{"time":1777345200000,"value":47.02,"open":47.94,"high":47.94,"low":46.51,"volume":5427391},{"time":1777431600000,"value":46.19,"open":47.05,"high":47.8,"low":45.9,"volume":2702925},{"time":1777518000000,"value":45.35,"open":46.2,"high":46.49,"low":44,"volume":8822197},{"time":1777863600000,"value":44.12,"open":45.6,"high":45.6,"low":44,"volume":5448236},{"time":1777950000000,"value":43.64,"open":44,"high":44.95,"low":43.5,"volume":8301897},{"time":1778036400000,"value":46.37,"open":43.7,"high":46.5,"low":43.6,"volume":8872061},{"time":1778122800000,"value":44.68,"open":46.5,"high":47,"low":44,"volume":8270168},{"time":1778209200000,"value":43.09,"open":45,"high":45,"low":42.8,"volume":9399659},{"time":1778468400000,"value":42.35,"open":43.5,"high":43.77,"low":42.05,"volume":7434505},{"time":1778554800000,"value":44.63,"open":41.9,"high":45.2,"low":41.16,"volume":8947083},{"time":1778641200000,"value":43.09,"open":44.89,"high":45.4,"low":42.91,"volume":6830647},{"time":1778727600000,"value":43.17,"open":43.1,"high":43.67,"low":42.21,"volume":5017536},{"time":1778814000000,"value":42.52,"open":43,"high":43.44,"low":42,"volume":5240585},{"time":1779073200000,"value":44.5,"open":42.59,"high":44.74,"low":42,"volume":12103719},{"time":1779159600000,"value":43.25,"open":44.5,"high":45.5,"low":43.05,"volume":4873112},{"time":1779246000000,"value":44.1,"open":43.5,"high":44.49,"low":42.45,"volume":7371320},{"time":1779332400000,"value":44.75,"open":44,"high":45,"low":43,"volume":10255977},{"time":1779418800000,"value":43.7,"open":45,"high":45.4,"low":43.54,"volume":4649516},{"time":1779764400000,"value":44.31,"open":43.8,"high":44.5,"low":43.5,"volume":9880532},{"time":1779850800000,"value":48.04,"open":44.2,"high":48.5,"low":44.01,"volume":31510146},{"time":1779937200000,"value":47.09,"open":48.2,"high":49.2,"low":46.55,"volume":19744791},{"time":1780023600000,"value":49.36,"open":47.19,"high":51.8,"low":46.11,"volume":22829397},{"time":1780282800000,"value":50.2,"open":49.2,"high":50.8,"low":48.5,"volume":18367271},{"time":1780369200000,"value":49.48,"open":49.9,"high":50,"low":48.26,"volume":14156049},{"time":1780455600000,"value":47.91,"open":49.5,"high":49.7,"low":46,"volume":8813871},{"time":1780542000000,"value":47.31,"open":47.7,"high":48.6,"low":47.05,"volume":5896277},{"time":1780628400000,"value":44.51,"open":47.3,"high":47.58,"low":43.95,"volume":17052454},{"time":1780887600000,"value":44.14,"open":44.5,"high":45,"low":43.66,"volume":11845414},{"time":1780974000000,"value":43.89,"open":44.19,"high":45.6,"low":43.6,"volume":7974117},{"time":1781060400000,"value":43.95,"open":44.29,"high":44.3,"low":43,"volume":7206152},{"time":1781146800000,"value":46.06,"open":44.1,"high":47.05,"low":44.1,"volume":22526645},{"time":1781233200000,"value":44.98,"open":46.2,"high":46.85,"low":44.83,"volume":12637245},{"time":1781578800000,"value":43.88,"open":45,"high":45.79,"low":43.75,"volume":6691223},{"time":1781665200000,"value":45.02,"open":43.92,"high":45.6,"low":43.8,"volume":14030404},{"time":1781751600000,"value":45.8,"open":45,"high":46.15,"low":44.74,"volume":10247907},{"time":1781838000000,"value":45.46,"open":46,"high":46,"low":45,"volume":3737251},{"time":1782097200000,"value":44.6,"open":45.5,"high":45.5,"low":44.02,"volume":4412045},{"time":1782183600000,"value":44.24,"open":44.5,"high":44.8,"low":43.9,"volume":5368520},{"time":1782270000000,"value":42.02,"open":44.29,"high":44.29,"low":41.5,"volume":13381524},{"time":1782356400000,"value":41.02,"open":42.36,"high":43.3,"low":40.5,"volume":11067802},{"time":1782442800000,"value":41.38,"open":41.05,"high":42.26,"low":40.46,"volume":6109265},{"time":1782702000000,"value":42.32,"open":42.5,"high":43.12,"low":41,"volume":6470968},{"time":1782788400000,"value":41.92,"open":42.38,"high":42.98,"low":41.76,"volume":7809893},{"time":1782874800000,"value":41.41,"open":41.99,"high":42.44,"low":41.01,"volume":7353923},{"time":1782961200000,"value":41.76,"open":41.5,"high":42.6,"low":41.2,"volume":6016546},{"time":1783047600000,"value":42.28,"open":42.09,"high":43.9,"low":41.72,"volume":3097746},{"time":1783306800000,"value":44.05,"open":42.99,"high":44.85,"low":42.35,"volume":13538630},{"time":1783393200000,"value":44.2,"open":44.68,"high":44.7,"low":43.9,"volume":4517373},{"time":1783479600000,"value":45.42,"open":44.3,"high":45.8,"low":43.35,"volume":8582880},{"time":1783652400000,"value":45.91,"open":45.9,"high":46.89,"low":45.22,"volume":3053148},{"time":1783911600000,"value":44.78,"open":45.9,"high":47.5,"low":43.7,"volume":5736161},{"time":1783998000000,"value":45.75,"open":44.92,"high":46,"low":44.75,"volume":4960206},{"time":1784084400000,"value":45.63,"open":46,"high":46.39,"low":45.01,"volume":4212603},{"time":1784170800000,"value":44.46,"open":46,"high":46,"low":44.02,"volume":3020787},{"time":1784257200000,"value":43.84,"open":44.6,"high":44.6,"low":43.5,"volume":6524077},{"time":1784516400000,"value":42.95,"open":43.9,"high":44.1,"low":42.41,"volume":13063026},{"time":1784602800000,"value":42.87,"open":43,"high":43.5,"low":42.75,"volume":12256398},{"time":1784689200000,"value":43.14,"open":43,"high":43.4,"low":42.8,"volume":13697558},{"time":1784775600000,"value":42.53,"open":43.5,"high":44.08,"low":41.6,"volume":5942407},{"time":1784862000000,"value":42.41,"open":42.55,"high":43.08,"low":41.81,"volume":7334699},{"time":1785121200000,"value":42.46,"open":42.67,"high":43,"low":42.21,"volume":8189046},{"time":1785207600000,"value":42.52,"open":42.5,"high":42.7,"low":41.6,"volume":7319102},{"time":1785294000000,"value":42.64,"open":42.52,"high":42.7,"low":42,"volume":2796532},{"time":1785380400000,"value":44.9,"open":42.6,"high":45,"low":42.33,"volume":11377127},{"time":1785466800000,"value":44.03,"open":44.9,"high":45.39,"low":43.85,"volume":6162408},{"time":1785726000000,"value":43.19,"open":44.1,"high":44.5,"low":42.8,"volume":6158291},{"time":1785812400000,"value":41.9,"open":43.2,"high":43.64,"low":41.38,"volume":9494598},{"time":1785898800000,"value":41.45,"open":41.96,"high":42.4,"low":40.81,"volume":10971122},{"time":1785985200000,"value":41.18,"open":41.5,"high":42.1,"low":41.03,"volume":7269885},{"time":1786071600000,"value":41.31,"open":41.2,"high":41.6,"low":41.13,"volume":4863654},{"time":1786330800000,"value":42.89,"open":41.35,"high":43.2,"low":41.21,"volume":9976779},{"time":1786417200000,"value":41.23,"open":43.4,"high":44.24,"low":40.8,"volume":14998561},{"time":1786503600000,"value":40.88,"open":41.2,"high":42,"low":40.5,"volume":8581537},{"time":1786590000000,"value":40.98,"open":41.4,"high":41.49,"low":40.43,"volume":9996099},{"time":1786676400000,"value":40.05,"open":41.2,"high":41.6,"low":39.5,"volume":9021064},{"time":1787022000000,"value":39.26,"open":40.16,"high":40.2,"low":39.01,"volume":7544783},{"time":1787108400000,"value":40.76,"open":39.3,"high":42.2,"low":39.26,"volume":14080031},{"time":1787194800000,"value":39.84,"open":41,"high":41.5,"low":38.9,"volume":9062511},{"time":1787281200000,"value":40.84,"open":40.1,"high":40.97,"low":39.51,"volume":8849717},{"time":1787540400000,"value":41.05,"open":41,"high":41.49,"low":40.45,"volume":9113741},{"time":1787626800000,"value":40.83,"open":41.14,"high":41.4,"low":40.5,"volume":8240736},{"time":1787713200000,"value":41.96,"open":40.8,"high":42.1,"low":40.72,"volume":12703125},{"time":1787799600000,"value":41.54,"open":42.35,"high":42.35,"low":41.31,"volume":5279700},{"time":1787886000000,"value":40.95,"open":41.7,"high":42.3,"low":40.5,"volume":6944076},{"time":1788145200000,"value":41.21,"open":40.7,"high":41.5,"low":40.2,"volume":6973651},{"time":1788231600000,"value":40.9,"open":41.27,"high":41.44,"low":40.5,"volume":8774166},{"time":1788318000000,"value":41.74,"open":40.7,"high":41.9,"low":40.51,"volume":9640086},{"time":1788404400000,"value":40.98,"open":42,"high":42.4,"low":40.86,"volume":11606032},{"time":1788490800000,"value":41.16,"open":41.15,"high":41.4,"low":40.51,"volume":6955395},{"time":1788750000000,"value":40.64,"open":41.2,"high":41.8,"low":40.55,"volume":5772475},{"time":1788836400000,"value":41.52,"open":40.9,"high":41.8,"low":40.6,"volume":8936215},{"time":1788922800000,"value":41.14,"open":41.15,"high":41.8,"low":40.98,"volume":5966465},{"time":1789009200000,"value":40.79,"open":41.11,"high":41.59,"low":40.6,"volume":16173295},{"time":1789095600000,"value":40.88,"open":40.85,"high":41.04,"low":40.51,"volume":4748720},{"time":1789354800000,"value":41.53,"open":40.9,"high":42,"low":39,"volume":15752451},{"time":1789441200000,"value":41.34,"open":41.89,"high":41.89,"low":41,"volume":7343355},{"time":1789527600000,"value":40.51,"open":41.69,"high":41.69,"low":40.4,"volume":5055137},{"time":1789614000000,"value":40.76,"open":40.6,"high":41.2,"low":40,"volume":5106866},{"time":1789700400000,"value":40.47,"open":40.8,"high":41,"low":40,"volume":5297714},{"time":1789959600000,"value":40.09,"open":40.5,"high":40.95,"low":39.5,"volume":6979588},{"time":1790046000000,"value":40.08,"open":40.18,"high":40.7,"low":39.81,"volume":5156086},{"time":1790132400000,"value":39.9,"open":40.7,"high":40.7,"low":39.71,"volume":5140496},{"time":1790218800000,"value":39.77,"open":40.1,"high":40.1,"low":39.5,"volume":3175143},{"time":1790305200000,"value":39.5,"open":40.18,"high":40.18,"low":39.1,"volume":7251107},{"time":1790564400000,"value":38.63,"open":39.98,"high":39.98,"low":38.5,"volume":8794370},{"time":1790650800000,"value":38.42,"open":38.63,"high":38.7,"low":38,"volume":5012092},{"time":1790737200000,"value":39.47,"open":38.9,"high":39.69,"low":38.31,"volume":4790599},{"time":1790823600000,"value":38.93,"open":39.97,"high":40,"low":38.3,"volume":8958285},{"time":1790910000000,"value":38.96,"open":38.93,"high":39.38,"low":38.6,"volume":4055451}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":39.38,"low":38.6,"open":38.93,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/COME-daily.json","registryStatus":"latest"}