{"ticker":"CVH","name":"Cablevisión Holding","sector":"Holding","description":"Holding con inversiones en telecomunicaciones; los servicios se prestan a través de las compañías participadas.","domain":null,"logo":"/assets/logos/CVH.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":9260,"previousClose":9260,"change":0,"changeAmount":0,"volume":13124,"volumeUnit":"shares","history":[{"time":1727751600000,"value":4668.008,"open":4440.522,"high":4686.207,"low":4431.423,"volume":3506,"native":{"c":"4668.008","o":"4440.522","h":"4686.207","l":"4431.423","v":"3506"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CVH-daily.json","sha256":"5cc7a8045f316b595dda806a40740cc0f14d6e9c573bf63f7de00c9749269585","position":0}},{"time":1727838000000,"value":4604.312,"open":4668.008,"high":4677.107,"low":4531.516,"volume":2461,"native":{"c":"4604.312","o":"4668.008","h":"4677.107","l":"4531.516","v":"2461"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CVH-daily.json","sha256":"5331294f57a676032a7954f958844bceed7c1a5337c127c48f151d2b1928073a","position":0}},{"time":1727924400000,"value":4649.809,"open":4595.212,"high":4668.008,"low":4531.516,"volume":3673},{"time":1728010800000,"value":4677.107,"open":4668.008,"high":4686.207,"low":4567.914,"volume":3524},{"time":1728270000000,"value":4595.212,"open":4722.604,"high":4722.604,"low":4595.212,"volume":2123},{"time":1728356400000,"value":4517.867,"open":4513.318,"high":4658.908,"low":4504.218,"volume":8807},{"time":1728442800000,"value":4540.616,"open":4504.218,"high":4631.61,"low":4376.826,"volume":13589},{"time":1728529200000,"value":4531.516,"open":4526.967,"high":4640.71,"low":4458.721,"volume":5519},{"time":1728874800000,"value":4517.867,"open":4499.668,"high":4686.207,"low":4495.119,"volume":3823},{"time":1728961200000,"value":4549.715,"open":4549.715,"high":4640.71,"low":4440.522,"volume":5751},{"time":1729047600000,"value":4545.166,"open":4668.008,"high":4677.107,"low":4504.218,"volume":41717},{"time":1729134000000,"value":4631.61,"open":4513.318,"high":4731.704,"low":4513.318,"volume":13091},{"time":1729220400000,"value":4622.511,"open":4722.604,"high":4722.604,"low":4549.715,"volume":7863},{"time":1729479600000,"value":4526.967,"open":4622.511,"high":4622.511,"low":4522.417,"volume":7983},{"time":1729566000000,"value":4445.072,"open":4640.71,"high":4640.71,"low":4413.224,"volume":4418},{"time":1729652400000,"value":4281.282,"open":4344.978,"high":4454.171,"low":4244.884,"volume":7789},{"time":1729738800000,"value":4304.031,"open":4299.481,"high":4367.727,"low":4249.434,"volume":17636},{"time":1729825200000,"value":4367.727,"open":4358.627,"high":4422.323,"low":4340.428,"volume":8769},{"time":1730084400000,"value":4276.732,"open":4367.727,"high":4440.522,"low":4258.534,"volume":18641},{"time":1730170800000,"value":4358.627,"open":4367.727,"high":4395.025,"low":4213.036,"volume":28929},{"time":1730257200000,"value":4417.774,"open":4408.674,"high":4495.119,"low":4367.727,"volume":13986},{"time":1730343600000,"value":4486.019,"open":4499.668,"high":4504.218,"low":4422.323,"volume":7722},{"time":1730430000000,"value":4577.014,"open":4408.674,"high":4649.809,"low":4408.674,"volume":12972},{"time":1730689200000,"value":4613.411,"open":4640.71,"high":4668.008,"low":4577.014,"volume":23953},{"time":1730775600000,"value":4722.604,"open":4677.107,"high":4777.201,"low":4513.318,"volume":36232},{"time":1730862000000,"value":4931.891,"open":4813.599,"high":4950.09,"low":4740.803,"volume":61106},{"time":1730948400000,"value":5186.675,"open":4940.991,"high":5223.073,"low":4868.195,"volume":83113},{"time":1731034800000,"value":5186.675,"open":5268.57,"high":5323.167,"low":5004.687,"volume":112504},{"time":1731294000000,"value":5132.079,"open":5141.178,"high":5386.863,"low":5022.886,"volume":42784},{"time":1731466800000,"value":5259.471,"open":5213.974,"high":5295.869,"low":5141.178,"volume":49146},{"time":1731553200000,"value":5668.945,"open":5304.968,"high":5750.84,"low":5232.173,"volume":49513},{"time":1731639600000,"value":5623.448,"open":5778.138,"high":5778.138,"low":5550.653,"volume":38308},{"time":1731985200000,"value":5696.244,"open":5732.641,"high":6078.42,"low":5687.144,"volume":66948},{"time":1732071600000,"value":5787.238,"open":5832.735,"high":5832.735,"low":5550.653,"volume":25447},{"time":1732158000000,"value":5659.846,"open":5860.033,"high":5869.133,"low":5550.653,"volume":40471},{"time":1732244400000,"value":5878.232,"open":5723.542,"high":5914.63,"low":5550.653,"volume":30462},{"time":1732503600000,"value":6142.116,"open":5914.63,"high":6187.613,"low":5732.641,"volume":55195},{"time":1732590000000,"value":6369.601,"open":6196.712,"high":6460.596,"low":6087.519,"volume":104042},{"time":1732676400000,"value":6269.508,"open":6633.485,"high":6633.485,"low":6114.817,"volume":72263},{"time":1732762800000,"value":6305.905,"open":6278.607,"high":6442.397,"low":6051.121,"volume":18850},{"time":1732849200000,"value":6305.905,"open":6424.198,"high":6506.093,"low":6233.11,"volume":26736},{"time":1733108400000,"value":6587.988,"open":6460.596,"high":6733.579,"low":6251.309,"volume":34056},{"time":1733194800000,"value":6424.198,"open":6633.485,"high":6742.678,"low":6305.905,"volume":92612},{"time":1733281200000,"value":6233.11,"open":6460.596,"high":6633.485,"low":6105.718,"volume":21311},{"time":1733367600000,"value":6269.508,"open":6251.309,"high":6360.502,"low":6005.624,"volume":14920},{"time":1733454000000,"value":6251.309,"open":6242.209,"high":6360.502,"low":6142.116,"volume":9300},{"time":1733713200000,"value":6360.502,"open":6269.508,"high":6533.391,"low":6251.309,"volume":59872},{"time":1733799600000,"value":6433.297,"open":6506.093,"high":6642.584,"low":6251.309,"volume":10224},{"time":1733886000000,"value":6642.584,"open":6633.485,"high":6678.982,"low":6251.309,"volume":66705},{"time":1733972400000,"value":6688.081,"open":6669.883,"high":6733.579,"low":6515.192,"volume":28671},{"time":1734058800000,"value":6496.993,"open":6742.678,"high":6742.678,"low":6251.309,"volume":18982},{"time":1734318000000,"value":6870.07,"open":6542.491,"high":6915.567,"low":6506.093,"volume":74991},{"time":1734404400000,"value":6915.567,"open":6879.17,"high":6988.363,"low":6651.684,"volume":24260},{"time":1734490800000,"value":6779.076,"open":6915.567,"high":6997.462,"low":6733.579,"volume":31583},{"time":1734577200000,"value":6433.297,"open":6460.596,"high":6842.772,"low":6378.701,"volume":4824},{"time":1734663600000,"value":6360.502,"open":6378.701,"high":6578.888,"low":6114.817,"volume":12481},{"time":1734922800000,"value":6469.695,"open":6506.093,"high":6551.59,"low":6196.712,"volume":10155},{"time":1735009200000,"value":6506.093,"open":6515.192,"high":6515.192,"low":6287.707,"volume":425},{"time":1735182000000,"value":6597.087,"open":6369.601,"high":6779.076,"low":6369.601,"volume":10282},{"time":1735268400000,"value":6542.491,"open":6597.087,"high":6642.584,"low":6405.999,"volume":29795},{"time":1735527600000,"value":6451.496,"open":6378.701,"high":6642.584,"low":6096.618,"volume":4198},{"time":1735786800000,"value":6678.982,"open":6296.806,"high":6688.081,"low":6278.607,"volume":19255},{"time":1735873200000,"value":7042.959,"open":6724.479,"high":7133.954,"low":6633.485,"volume":36214},{"time":1736132400000,"value":7270.445,"open":7143.053,"high":7461.533,"low":6860.971,"volume":10636},{"time":1736218800000,"value":7507.03,"open":7270.445,"high":7734.516,"low":7006.562,"volume":28534},{"time":1736305200000,"value":7279.544,"open":7497.931,"high":7497.931,"low":7206.749,"volume":14020},{"time":1736391600000,"value":7297.743,"open":7279.544,"high":7461.533,"low":7097.556,"volume":10314},{"time":1736478000000,"value":7352.34,"open":7379.638,"high":7443.334,"low":6870.07,"volume":15543},{"time":1736737200000,"value":7079.357,"open":7452.434,"high":7452.434,"low":6824.573,"volume":8395},{"time":1736823600000,"value":7261.346,"open":7097.556,"high":7443.334,"low":7097.556,"volume":12575},{"time":1736910000000,"value":7115.755,"open":7443.334,"high":7461.533,"low":7006.562,"volume":9768},{"time":1736996400000,"value":6870.07,"open":7161.252,"high":7161.252,"low":6824.573,"volume":15329},{"time":1737082800000,"value":6688.081,"open":6733.579,"high":6997.462,"low":6369.601,"volume":15007},{"time":1737342000000,"value":6788.175,"open":6551.59,"high":6888.269,"low":6551.59,"volume":7395},{"time":1737428400000,"value":6870.07,"open":6870.07,"high":6915.567,"low":6578.888,"volume":4230},{"time":1737514800000,"value":6970.164,"open":6897.368,"high":6997.462,"low":6797.275,"volume":8445},{"time":1737601200000,"value":7052.059,"open":6961.064,"high":7088.456,"low":6833.672,"volume":9391},{"time":1737687600000,"value":6942.866,"open":7097.556,"high":7097.556,"low":6824.573,"volume":7275},{"time":1737946800000,"value":6642.584,"open":6942.866,"high":7279.544,"low":6515.192,"volume":12048},{"time":1738033200000,"value":6842.772,"open":6524.292,"high":6870.07,"low":6506.093,"volume":8633},{"time":1738119600000,"value":6897.368,"open":7097.556,"high":7097.556,"low":6606.187,"volume":13428},{"time":1738206000000,"value":6988.363,"open":6897.368,"high":7088.456,"low":6688.081,"volume":4130},{"time":1738292400000,"value":6842.772,"open":7006.562,"high":7061.158,"low":6742.678,"volume":11835},{"time":1738551600000,"value":6688.081,"open":6733.579,"high":6806.374,"low":6551.59,"volume":2799},{"time":1738638000000,"value":6678.982,"open":6779.076,"high":6779.076,"low":6378.701,"volume":9057},{"time":1738724400000,"value":6706.28,"open":6669.883,"high":6806.374,"low":6469.695,"volume":7284},{"time":1738810800000,"value":6669.883,"open":6733.579,"high":6815.474,"low":6515.192,"volume":9525},{"time":1738897200000,"value":6315.005,"open":6251.309,"high":6551.59,"low":6251.309,"volume":8611},{"time":1739156400000,"value":6387.8,"open":6342.303,"high":6460.596,"low":6205.812,"volume":31337},{"time":1739242800000,"value":5969.226,"open":6160.314,"high":6324.104,"low":5869.133,"volume":9272},{"time":1739329200000,"value":6233.11,"open":5741.741,"high":6369.601,"low":5741.741,"volume":14862},{"time":1739415600000,"value":6369.601,"open":6178.513,"high":6415.099,"low":6178.513,"volume":38423},{"time":1739502000000,"value":6560.689,"open":6542.491,"high":6642.584,"low":6387.8,"volume":16522},{"time":1739761200000,"value":6233.11,"open":6360.502,"high":6415.099,"low":6042.022,"volume":29819},{"time":1739847600000,"value":6496.993,"open":6260.408,"high":6506.093,"low":6105.718,"volume":47500},{"time":1739934000000,"value":6678.982,"open":6651.684,"high":6870.07,"low":6478.795,"volume":52884},{"time":1740020400000,"value":6651.684,"open":6860.971,"high":6951.965,"low":6560.689,"volume":13026},{"time":1740106800000,"value":6688.081,"open":6642.584,"high":6733.579,"low":6560.689,"volume":83087},{"time":1740366000000,"value":6742.678,"open":6688.081,"high":6815.474,"low":6533.391,"volume":8740},{"time":1740452400000,"value":7061.158,"open":6751.777,"high":7370.539,"low":6751.777,"volume":142230},{"time":1740538800000,"value":6688.081,"open":7252.246,"high":7279.544,"low":6597.087,"volume":7034},{"time":1740625200000,"value":6478.795,"open":6733.579,"high":6733.579,"low":6369.601,"volume":2796},{"time":1740711600000,"value":6524.292,"open":6615.286,"high":6624.385,"low":6287.707,"volume":3073},{"time":1741143600000,"value":6442.397,"open":6369.601,"high":6442.397,"low":6051.121,"volume":15940},{"time":1741230000000,"value":6460.596,"open":6442.397,"high":6642.584,"low":6187.613,"volume":28389},{"time":1741316400000,"value":6378.701,"open":6460.596,"high":6633.485,"low":6324.104,"volume":22109},{"time":1741575600000,"value":6169.414,"open":6096.618,"high":6360.502,"low":5914.63,"volume":24104},{"time":1741662000000,"value":6233.11,"open":6142.116,"high":6324.104,"low":6042.022,"volume":2262},{"time":1741748400000,"value":6478.795,"open":6460.596,"high":6496.993,"low":6096.618,"volume":11667},{"time":1741834800000,"value":6296.806,"open":6478.795,"high":6478.795,"low":6287.707,"volume":2491},{"time":1741921200000,"value":6296.806,"open":6296.806,"high":6442.397,"low":6187.613,"volume":49068},{"time":1742180400000,"value":6378.701,"open":6324.104,"high":6433.297,"low":6324.104,"volume":2927},{"time":1742266800000,"value":6278.607,"open":6405.999,"high":6433.297,"low":6105.718,"volume":11588},{"time":1742353200000,"value":6442.397,"open":6178.513,"high":6451.496,"low":6169.414,"volume":10332},{"time":1742439600000,"value":6387.8,"open":6160.314,"high":6460.596,"low":6160.314,"volume":2771},{"time":1742526000000,"value":6506.093,"open":6196.712,"high":6506.093,"low":6196.712,"volume":5336},{"time":1742871600000,"value":6369.601,"open":6551.59,"high":6551.59,"low":6278.607,"volume":9032},{"time":1742958000000,"value":6324.104,"open":6478.795,"high":6478.795,"low":6278.607,"volume":18336},{"time":1743044400000,"value":6233.11,"open":6233.11,"high":6487.894,"low":6196.712,"volume":51461},{"time":1743130800000,"value":6224.011,"open":6233.11,"high":6442.397,"low":6014.724,"volume":37230},{"time":1743390000000,"value":5969.226,"open":6005.624,"high":6187.613,"low":5832.735,"volume":23277},{"time":1743476400000,"value":5987.425,"open":5960.127,"high":6187.613,"low":5914.63,"volume":6806},{"time":1743649200000,"value":5805.437,"open":5750.84,"high":6087.519,"low":5732.641,"volume":49104},{"time":1743735600000,"value":5477.857,"open":5732.641,"high":5732.641,"low":5277.67,"volume":20563},{"time":1743994800000,"value":5432.36,"open":5459.658,"high":5650.746,"low":5277.67,"volume":4800},{"time":1744081200000,"value":5450.559,"open":5532.454,"high":5641.647,"low":5277.67,"volume":4217},{"time":1744167600000,"value":5741.741,"open":5596.15,"high":5814.536,"low":5095.681,"volume":8749},{"time":1744254000000,"value":5696.244,"open":5778.138,"high":5778.138,"low":5468.758,"volume":6429},{"time":1744340400000,"value":6287.707,"open":5805.437,"high":6551.59,"low":5659.846,"volume":10490},{"time":1744599600000,"value":6169.414,"open":6369.601,"high":6460.596,"low":6051.121,"volume":39461},{"time":1744686000000,"value":6123.917,"open":6278.607,"high":6278.607,"low":5887.332,"volume":6346},{"time":1744772400000,"value":5960.127,"open":6133.016,"high":6260.408,"low":5878.232,"volume":13476},{"time":1745204400000,"value":5441.459,"open":5914.63,"high":5914.63,"low":5286.769,"volume":2437},{"time":1745290800000,"value":5632.548,"open":5423.261,"high":5668.945,"low":5377.763,"volume":2022},{"time":1745377200000,"value":5650.746,"open":5659.846,"high":5814.536,"low":5596.15,"volume":11546},{"time":1745463600000,"value":5659.846,"open":5687.144,"high":5796.337,"low":5650.746,"volume":1444},{"time":1745550000000,"value":5405.062,"open":5596.15,"high":5687.144,"low":5386.863,"volume":4350},{"time":1745809200000,"value":5277.67,"open":5377.763,"high":5423.261,"low":5241.272,"volume":8552},{"time":1745895600000,"value":5332.266,"open":5386.863,"high":5386.863,"low":5186.675,"volume":4768},{"time":1745982000000,"value":5223.073,"open":5286.769,"high":5323.167,"low":5122.979,"volume":8174},{"time":1746414000000,"value":5614.349,"open":5277.67,"high":5778.138,"low":5095.681,"volume":53819},{"time":1746500400000,"value":5532.454,"open":5778.138,"high":5778.138,"low":5459.658,"volume":22583},{"time":1746586800000,"value":5486.957,"open":5541.553,"high":5723.542,"low":5395.962,"volume":10893},{"time":1746673200000,"value":5596.15,"open":5550.653,"high":5687.144,"low":5304.968,"volume":47619},{"time":1746759600000,"value":5696.244,"open":5759.94,"high":5778.138,"low":5614.349,"volume":27210},{"time":1747018800000,"value":5769.039,"open":5769.039,"high":6051.121,"low":5514.255,"volume":38577},{"time":1747105200000,"value":5850.934,"open":5832.735,"high":6042.022,"low":5769.039,"volume":11475},{"time":1747191600000,"value":5987.425,"open":5787.238,"high":6069.32,"low":5787.238,"volume":7779},{"time":1747278000000,"value":6160.314,"open":5996.525,"high":6260.408,"low":5832.735,"volume":33521},{"time":1747364400000,"value":6396.9,"open":6160.314,"high":6451.496,"low":6160.314,"volume":21404},{"time":1747623600000,"value":6487.894,"open":6342.303,"high":6624.385,"low":6278.607,"volume":12357},{"time":1747710000000,"value":6542.491,"open":6360.502,"high":6642.584,"low":6360.502,"volume":6880},{"time":1747796400000,"value":6260.408,"open":6387.8,"high":6633.485,"low":6187.613,"volume":16156},{"time":1747882800000,"value":6096.618,"open":6105.718,"high":6496.993,"low":6051.121,"volume":88449},{"time":1747969200000,"value":6287.707,"open":5923.729,"high":6324.104,"low":5923.729,"volume":43078},{"time":1748228400000,"value":6287.707,"open":6324.104,"high":6442.397,"low":6114.817,"volume":1598},{"time":1748314800000,"value":6260.408,"open":6305.905,"high":6415.099,"low":6123.917,"volume":5506},{"time":1748401200000,"value":6578.888,"open":6278.607,"high":6587.988,"low":6142.116,"volume":24335},{"time":1748487600000,"value":6551.59,"open":6624.385,"high":6642.584,"low":6415.099,"volume":3246},{"time":1748574000000,"value":6624.385,"open":6460.596,"high":6769.976,"low":6460.596,"volume":33502},{"time":1748833200000,"value":6487.894,"open":6642.584,"high":6760.877,"low":6469.695,"volume":54334},{"time":1748919600000,"value":6387.8,"open":6315.005,"high":6478.795,"low":6233.11,"volume":5338},{"time":1749006000000,"value":6296.806,"open":6405.999,"high":6405.999,"low":6096.618,"volume":30962},{"time":1749092400000,"value":6360.502,"open":6205.812,"high":6451.496,"low":6196.712,"volume":16288},{"time":1749178800000,"value":6278.607,"open":6369.601,"high":6424.198,"low":6096.618,"volume":33803},{"time":1749438000000,"value":6060.221,"open":6278.607,"high":6278.607,"low":6051.121,"volume":2799},{"time":1749524400000,"value":6369.601,"open":6060.221,"high":6415.099,"low":6060.221,"volume":9700},{"time":1749697200000,"value":6296.806,"open":6233.11,"high":6387.8,"low":6133.016,"volume":15082},{"time":1749783600000,"value":6087.519,"open":6333.204,"high":6424.198,"low":6023.823,"volume":8517},{"time":1750129200000,"value":5905.53,"open":6096.618,"high":6096.618,"low":5869.133,"volume":1811},{"time":1750215600000,"value":5759.94,"open":5996.525,"high":5996.525,"low":5741.741,"volume":765},{"time":1750302000000,"value":5832.735,"open":5759.94,"high":5896.431,"low":5696.244,"volume":2399},{"time":1750647600000,"value":5796.337,"open":5960.127,"high":5960.127,"low":5641.647,"volume":1451},{"time":1750734000000,"value":5923.729,"open":5905.53,"high":6005.624,"low":5823.636,"volume":11056},{"time":1750820400000,"value":5841.834,"open":5741.741,"high":5923.729,"low":5741.741,"volume":1135},{"time":1750906800000,"value":5878.232,"open":5787.238,"high":5905.53,"low":5769.039,"volume":4231},{"time":1750993200000,"value":5860.033,"open":5823.636,"high":5951.028,"low":5823.636,"volume":961},{"time":1751252400000,"value":5814.536,"open":5978.326,"high":6005.624,"low":5641.647,"volume":6388},{"time":1751338800000,"value":5914.63,"open":5914.63,"high":5960.127,"low":5732.641,"volume":2137},{"time":1751425200000,"value":5951.028,"open":5914.63,"high":6005.624,"low":5832.735,"volume":2178},{"time":1751511600000,"value":5923.729,"open":6051.121,"high":6078.42,"low":5923.729,"volume":3703},{"time":1751598000000,"value":5914.63,"open":5878.232,"high":5960.127,"low":5869.133,"volume":393},{"time":1751857200000,"value":5878.232,"open":5905.53,"high":5978.326,"low":5778.138,"volume":1696},{"time":1751943600000,"value":5960.127,"open":5987.425,"high":5987.425,"low":5832.735,"volume":4224},{"time":1752202800000,"value":5960.127,"open":5996.525,"high":5996.525,"low":5832.735,"volume":4449},{"time":1752462000000,"value":5860.033,"open":5887.332,"high":6178.513,"low":5732.641,"volume":4693},{"time":1752548400000,"value":5850.934,"open":5732.641,"high":5941.928,"low":5696.244,"volume":8258},{"time":1752634800000,"value":5850.934,"open":5832.735,"high":5914.63,"low":5832.735,"volume":1286},{"time":1752721200000,"value":5905.53,"open":5860.033,"high":6023.823,"low":5705.343,"volume":9937},{"time":1752807600000,"value":5850.934,"open":5923.729,"high":6142.116,"low":5732.641,"volume":4542},{"time":1753066800000,"value":5896.431,"open":5932.829,"high":6096.618,"low":5832.735,"volume":3597},{"time":1753153200000,"value":5860.033,"open":6060.221,"high":6060.221,"low":5787.238,"volume":3213},{"time":1753239600000,"value":5887.332,"open":5778.138,"high":5905.53,"low":5741.741,"volume":13518},{"time":1753326000000,"value":6005.624,"open":5823.636,"high":6105.718,"low":5814.536,"volume":9857},{"time":1753412400000,"value":6160.314,"open":6005.624,"high":6224.011,"low":6005.624,"volume":17018},{"time":1753671600000,"value":6269.508,"open":6169.414,"high":6351.403,"low":6160.314,"volume":6568},{"time":1753758000000,"value":6387.8,"open":6324.104,"high":6496.993,"low":6214.911,"volume":43036},{"time":1753844400000,"value":6305.905,"open":6369.601,"high":6378.701,"low":6296.806,"volume":9041},{"time":1753930800000,"value":6360.502,"open":6187.613,"high":6506.093,"low":6187.613,"volume":1801},{"time":1754017200000,"value":6315.005,"open":6460.596,"high":6460.596,"low":6233.11,"volume":1727},{"time":1754276400000,"value":6287.707,"open":6460.596,"high":6460.596,"low":6187.613,"volume":4116},{"time":1754362800000,"value":6415.099,"open":6233.11,"high":6478.795,"low":6233.11,"volume":16048},{"time":1754449200000,"value":6524.292,"open":6378.701,"high":6551.59,"low":6369.601,"volume":30888},{"time":1754535600000,"value":6451.496,"open":6442.397,"high":6533.391,"low":6442.397,"volume":3781},{"time":1754622000000,"value":6506.093,"open":6369.601,"high":6624.385,"low":6324.104,"volume":17157},{"time":1754881200000,"value":6396.9,"open":6615.286,"high":6615.286,"low":6324.104,"volume":5130},{"time":1754967600000,"value":6415.099,"open":6278.607,"high":6487.894,"low":6278.607,"volume":2027},{"time":1755054000000,"value":6460.596,"open":6506.093,"high":6533.391,"low":6369.601,"volume":6797},{"time":1755140400000,"value":6260.408,"open":6451.496,"high":6451.496,"low":6242.209,"volume":2408},{"time":1755486000000,"value":6233.11,"open":6405.999,"high":6405.999,"low":5996.525,"volume":7814},{"time":1755572400000,"value":6224.011,"open":6224.011,"high":6506.093,"low":5978.326,"volume":7146},{"time":1755658800000,"value":6205.812,"open":6324.104,"high":6369.601,"low":6060.221,"volume":2167},{"time":1755745200000,"value":6287.707,"open":6178.513,"high":6360.502,"low":6096.618,"volume":3881},{"time":1755831600000,"value":6351.403,"open":6233.11,"high":6442.397,"low":6233.11,"volume":949},{"time":1756090800000,"value":6142.116,"open":6242.209,"high":6324.104,"low":6032.922,"volume":7110},{"time":1756177200000,"value":6078.42,"open":6096.618,"high":6369.601,"low":6051.121,"volume":17941},{"time":1756263600000,"value":5796.337,"open":5960.127,"high":6060.221,"low":5641.647,"volume":16292},{"time":1756350000000,"value":5823.636,"open":5741.741,"high":5860.033,"low":5650.746,"volume":23459},{"time":1756436400000,"value":5687.144,"open":5687.144,"high":5896.431,"low":5550.653,"volume":8274},{"time":1756695600000,"value":5468.758,"open":5687.144,"high":5687.144,"low":5414.161,"volume":3638},{"time":1756782000000,"value":5477.857,"open":5459.658,"high":5523.354,"low":5095.681,"volume":5471},{"time":1756868400000,"value":5359.565,"open":5414.161,"high":5550.653,"low":5204.874,"volume":1414},{"time":1756954800000,"value":5259.471,"open":5304.968,"high":5441.459,"low":5259.471,"volume":9919},{"time":1757041200000,"value":5086.582,"open":5104.781,"high":5332.266,"low":5059.283,"volume":6210},{"time":1757300400000,"value":4913.693,"open":4458.721,"high":5077.482,"low":4458.721,"volume":8931},{"time":1757386800000,"value":4740.803,"open":4959.19,"high":5122.979,"low":4731.704,"volume":26727},{"time":1757473200000,"value":4840.897,"open":4695.306,"high":5050.184,"low":4695.306,"volume":3522},{"time":1757559600000,"value":4768.102,"open":4831.798,"high":4922.792,"low":4558.815,"volume":5765},{"time":1757646000000,"value":4677.107,"open":4722.604,"high":4795.4,"low":4595.212,"volume":910},{"time":1757905200000,"value":4577.014,"open":4549.715,"high":4695.306,"low":4549.715,"volume":2851},{"time":1757991600000,"value":4567.914,"open":4558.815,"high":4731.704,"low":4531.516,"volume":5238},{"time":1758078000000,"value":4526.967,"open":4549.715,"high":4713.505,"low":4467.82,"volume":4214},{"time":1758164400000,"value":3981.001,"open":4463.271,"high":4577.014,"low":3912.755,"volume":14878},{"time":1758250800000,"value":3726.217,"open":4003.749,"high":4003.749,"low":3594.275,"volume":14183},{"time":1758510000000,"value":3835.41,"open":3780.813,"high":4058.346,"low":3730.767,"volume":39176},{"time":1758596400000,"value":3976.451,"open":3981.001,"high":3994.65,"low":3858.159,"volume":8105},{"time":1758682800000,"value":4313.13,"open":4099.293,"high":4395.025,"low":4003.749,"volume":9198},{"time":1758769200000,"value":4131.141,"open":4276.732,"high":4390.475,"low":3976.451,"volume":3975},{"time":1758855600000,"value":4122.042,"open":4003.749,"high":4181.188,"low":4003.749,"volume":20853},{"time":1759114800000,"value":4235.785,"open":4071.995,"high":4240.335,"low":4071.995,"volume":2993},{"time":1759201200000,"value":4071.995,"open":4194.837,"high":4194.837,"low":4017.399,"volume":7039},{"time":1759287600000,"value":4094.744,"open":4231.235,"high":4322.23,"low":4071.995,"volume":13223},{"time":1759374000000,"value":4167.539,"open":3967.352,"high":4176.639,"low":3935.504,"volume":8862},{"time":1759460400000,"value":4112.943,"open":4026.498,"high":4172.089,"low":4026.498,"volume":1415},{"time":1759719600000,"value":3999.2,"open":4090.194,"high":4135.691,"low":3949.153,"volume":14937},{"time":1759806000000,"value":3940.053,"open":3912.755,"high":4062.896,"low":3871.808,"volume":12046},{"time":1759892400000,"value":4012.849,"open":3944.603,"high":4185.738,"low":3867.258,"volume":3957},{"time":1759978800000,"value":4144.791,"open":3999.2,"high":4231.235,"low":3921.855,"volume":7986},{"time":1760324400000,"value":4190.288,"open":4185.738,"high":4304.031,"low":4099.293,"volume":1496},{"time":1760410800000,"value":4181.188,"open":4103.843,"high":4231.235,"low":4099.293,"volume":2919},{"time":1760497200000,"value":4231.235,"open":4290.382,"high":4290.382,"low":4131.141,"volume":1296},{"time":1760583600000,"value":4158.44,"open":4112.943,"high":4267.633,"low":4099.293,"volume":4520},{"time":1760670000000,"value":4413.224,"open":4181.188,"high":4445.072,"low":4012.849,"volume":9331},{"time":1760929200000,"value":4349.528,"open":4404.124,"high":4404.124,"low":4244.884,"volume":2595},{"time":1761015600000,"value":4313.13,"open":4153.89,"high":4358.627,"low":4153.89,"volume":5786},{"time":1761102000000,"value":4613.411,"open":4185.738,"high":4658.908,"low":4149.34,"volume":5132},{"time":1761188400000,"value":4613.411,"open":4508.768,"high":4686.207,"low":4504.218,"volume":4679},{"time":1761274800000,"value":4504.218,"open":4622.511,"high":4640.71,"low":4390.475,"volume":15797},{"time":1761534000000,"value":5186.675,"open":5250.371,"high":5277.67,"low":4868.195,"volume":47809},{"time":1761620400000,"value":5459.658,"open":5186.675,"high":5541.553,"low":5059.283,"volume":31409},{"time":1761706800000,"value":5696.244,"open":5432.36,"high":5741.741,"low":5423.261,"volume":37839},{"time":1761793200000,"value":5714.442,"open":5723.542,"high":5778.138,"low":5596.15,"volume":9647},{"time":1761879600000,"value":6060.221,"open":5641.647,"high":6233.11,"low":5559.752,"volume":50570},{"time":1762138800000,"value":6433.297,"open":6023.823,"high":6460.596,"low":6023.823,"volume":60603},{"time":1762225200000,"value":6387.8,"open":6424.198,"high":6578.888,"low":6014.724,"volume":18550},{"time":1762311600000,"value":6615.286,"open":6287.707,"high":6769.976,"low":6278.607,"volume":16392},{"time":1762398000000,"value":6487.894,"open":6824.573,"high":6824.573,"low":6424.198,"volume":4254},{"time":1762484400000,"value":6260.408,"open":6597.087,"high":6597.087,"low":6187.613,"volume":5312},{"time":1762743600000,"value":6542.491,"open":6169.414,"high":6587.988,"low":6169.414,"volume":9663},{"time":1762830000000,"value":6624.385,"open":6606.187,"high":6797.275,"low":6597.087,"volume":23600},{"time":1762916400000,"value":6533.391,"open":6624.385,"high":6751.777,"low":6460.596,"volume":17670},{"time":1763002800000,"value":6387.8,"open":6633.485,"high":6660.783,"low":6096.618,"volume":15181},{"time":1763089200000,"value":6651.684,"open":6369.601,"high":6669.883,"low":6296.806,"volume":10861},{"time":1763348400000,"value":6669.883,"open":6487.894,"high":6724.479,"low":6487.894,"volume":10542},{"time":1763434800000,"value":6697.181,"open":6669.883,"high":6815.474,"low":6533.391,"volume":7147},{"time":1763521200000,"value":6678.982,"open":6833.672,"high":6833.672,"low":6624.385,"volume":11103},{"time":1763607600000,"value":6688.081,"open":6506.093,"high":6733.579,"low":6460.596,"volume":11647},{"time":1763694000000,"value":6524.292,"open":6560.689,"high":6597.087,"low":6351.403,"volume":839},{"time":1764039600000,"value":6560.689,"open":6460.596,"high":6587.988,"low":6396.9,"volume":13834},{"time":1764126000000,"value":6706.28,"open":6451.496,"high":6733.579,"low":6451.496,"volume":13066},{"time":1764212400000,"value":6779.076,"open":6551.59,"high":6806.374,"low":6551.59,"volume":9418},{"time":1764298800000,"value":7270.445,"open":6951.965,"high":7416.036,"low":6651.684,"volume":31512},{"time":1764558000000,"value":7188.55,"open":7152.152,"high":7361.439,"low":7152.152,"volume":14944},{"time":1764644400000,"value":7097.556,"open":7179.451,"high":7361.439,"low":7033.86,"volume":14220},{"time":1764730800000,"value":7124.854,"open":7097.556,"high":7215.848,"low":7097.556,"volume":7924},{"time":1764817200000,"value":7334.141,"open":7352.34,"high":7734.516,"low":7288.644,"volume":51670},{"time":1764903600000,"value":7497.931,"open":7634.422,"high":8007.499,"low":7406.936,"volume":28092},{"time":1765249200000,"value":7497.931,"open":7780.013,"high":8080.294,"low":7425.135,"volume":10773},{"time":1765335600000,"value":7452.434,"open":7497.931,"high":7780.013,"low":7416.036,"volume":11923},{"time":1765422000000,"value":7315.942,"open":7452.434,"high":7734.516,"low":7234.047,"volume":12314},{"time":1765508400000,"value":7270.445,"open":7598.025,"high":7598.025,"low":7188.55,"volume":9471},{"time":1765767600000,"value":7197.65,"open":7270.445,"high":7270.445,"low":7143.053,"volume":13397},{"time":1765854000000,"value":7206.749,"open":7061.158,"high":7361.439,"low":7015.661,"volume":13916},{"time":1765940400000,"value":7133.954,"open":7124.854,"high":7261.346,"low":6779.076,"volume":21689},{"time":1766026800000,"value":7161.252,"open":7061.158,"high":7279.544,"low":6870.07,"volume":27285},{"time":1766113200000,"value":7097.556,"open":7097.556,"high":7161.252,"low":7006.562,"volume":12195},{"time":1766372400000,"value":7006.562,"open":6970.164,"high":7161.252,"low":6915.567,"volume":8712},{"time":1766458800000,"value":7024.76,"open":7106.655,"high":7170.351,"low":6988.363,"volume":3772},{"time":1766545200000,"value":7070.258,"open":7143.053,"high":7143.053,"low":7006.562,"volume":4727},{"time":1766718000000,"value":6997.462,"open":7143.053,"high":7279.544,"low":6988.363,"volume":9848},{"time":1766977200000,"value":6942.866,"open":6915.567,"high":7152.152,"low":6769.976,"volume":5939},{"time":1767063600000,"value":6933.766,"open":6915.567,"high":7015.661,"low":6915.567,"volume":1600},{"time":1767322800000,"value":7024.76,"open":7006.562,"high":7152.152,"low":6888.269,"volume":9663},{"time":1767582000000,"value":7006.562,"open":7079.357,"high":7079.357,"low":6833.672,"volume":13200},{"time":1767668400000,"value":6906.468,"open":6979.263,"high":7033.86,"low":6824.573,"volume":36503},{"time":1767754800000,"value":6851.871,"open":6842.772,"high":6933.766,"low":6733.579,"volume":7244},{"time":1767841200000,"value":6815.474,"open":6897.368,"high":6961.064,"low":6733.579,"volume":11230},{"time":1767927600000,"value":6860.971,"open":7052.059,"high":7052.059,"low":6760.877,"volume":24575},{"time":1768186800000,"value":6824.573,"open":6915.567,"high":6915.567,"low":6797.275,"volume":8587},{"time":1768273200000,"value":6815.474,"open":6797.275,"high":6860.971,"low":6688.081,"volume":19583},{"time":1768359600000,"value":6651.684,"open":6824.573,"high":6906.468,"low":6460.596,"volume":7380},{"time":1768446000000,"value":6651.684,"open":6578.888,"high":6688.081,"low":6469.695,"volume":15501},{"time":1768532400000,"value":6669.883,"open":6733.579,"high":6806.374,"low":6551.59,"volume":9341},{"time":1768791600000,"value":6651.684,"open":6542.491,"high":6815.474,"low":6542.491,"volume":1182},{"time":1768878000000,"value":6506.093,"open":6515.192,"high":6642.584,"low":6460.596,"volume":2104},{"time":1768964400000,"value":6678.982,"open":6515.192,"high":6688.081,"low":6405.999,"volume":9739},{"time":1769050800000,"value":6906.468,"open":6597.087,"high":7042.959,"low":6569.789,"volume":97055},{"time":1769137200000,"value":6906.468,"open":6879.17,"high":6970.164,"low":6860.971,"volume":4702},{"time":1769396400000,"value":6915.567,"open":6842.772,"high":6997.462,"low":6842.772,"volume":23107},{"time":1769482800000,"value":7006.562,"open":6851.871,"high":7006.562,"low":6851.871,"volume":41250},{"time":1769569200000,"value":7015.661,"open":6897.368,"high":7143.053,"low":6888.269,"volume":38499},{"time":1769655600000,"value":7061.158,"open":7188.55,"high":7261.346,"low":6961.064,"volume":16425},{"time":1769742000000,"value":7224.948,"open":7270.445,"high":7352.34,"low":7061.158,"volume":11147},{"time":1770001200000,"value":7143.053,"open":7270.445,"high":7416.036,"low":7115.755,"volume":9171},{"time":1770087600000,"value":7061.158,"open":7052.059,"high":7306.843,"low":6733.579,"volume":8842},{"time":1770174000000,"value":7052.059,"open":7024.76,"high":7161.252,"low":6942.866,"volume":18338},{"time":1770260400000,"value":6970.164,"open":6988.363,"high":7097.556,"low":6879.17,"volume":13283},{"time":1770346800000,"value":6961.064,"open":6851.871,"high":7006.562,"low":6842.772,"volume":14968},{"time":1770606000000,"value":7006.562,"open":7024.76,"high":7152.152,"low":6933.766,"volume":15135},{"time":1770692400000,"value":7024.76,"open":7024.76,"high":7070.258,"low":6915.567,"volume":7726},{"time":1770778800000,"value":6724.479,"open":6942.866,"high":7006.562,"low":6688.081,"volume":33172},{"time":1770865200000,"value":6806.374,"open":6651.684,"high":6860.971,"low":6651.684,"volume":10671},{"time":1770951600000,"value":6733.579,"open":6906.468,"high":6906.468,"low":6642.584,"volume":18840},{"time":1771383600000,"value":6651.684,"open":6642.584,"high":6779.076,"low":6542.491,"volume":15423},{"time":1771470000000,"value":6606.187,"open":6560.689,"high":6633.485,"low":6551.59,"volume":5490},{"time":1771556400000,"value":6551.59,"open":6615.286,"high":6733.579,"low":6524.292,"volume":14491},{"time":1771815600000,"value":6196.712,"open":6642.584,"high":6733.579,"low":6133.016,"volume":41012},{"time":1771902000000,"value":6233.11,"open":6278.607,"high":6305.905,"low":6105.718,"volume":33773},{"time":1771988400000,"value":6278.607,"open":6360.502,"high":6387.8,"low":6196.712,"volume":22844},{"time":1772074800000,"value":6387.8,"open":6187.613,"high":6560.689,"low":6169.414,"volume":10687},{"time":1772161200000,"value":6487.894,"open":6387.8,"high":6542.491,"low":6387.8,"volume":10954},{"time":1772420400000,"value":6730,"open":6800,"high":7030,"low":6430,"volume":12736},{"time":1772506800000,"value":6570,"open":6790,"high":6790,"low":6200,"volume":9701},{"time":1772593200000,"value":6760,"open":6740,"high":6820,"low":6500,"volume":4809},{"time":1772679600000,"value":6760,"open":6850,"high":6980,"low":6600,"volume":1968},{"time":1772766000000,"value":6940,"open":6610,"high":6990,"low":6600,"volume":10176},{"time":1773025200000,"value":7110,"open":7190,"high":7290,"low":6910,"volume":7174},{"time":1773111600000,"value":7370,"open":7190,"high":7390,"low":7140,"volume":20292},{"time":1773198000000,"value":7400,"open":7380,"high":7680,"low":7360,"volume":13268},{"time":1773284400000,"value":7240,"open":7370,"high":7480,"low":7150,"volume":9980},{"time":1773370800000,"value":7120,"open":7290,"high":7290,"low":6990,"volume":14340},{"time":1773630000000,"value":7010,"open":7010,"high":7240,"low":7000,"volume":2191},{"time":1773716400000,"value":6900,"open":7010,"high":7070,"low":6820,"volume":6308},{"time":1773802800000,"value":6890,"open":6800,"high":6990,"low":6800,"volume":20608},{"time":1773889200000,"value":6890,"open":6760,"high":6900,"low":6760,"volume":8979},{"time":1773975600000,"value":6840,"open":6990,"high":7230,"low":6700,"volume":11299},{"time":1774234800000,"value":6980,"open":6990,"high":6990,"low":6910,"volume":4824},{"time":1774407600000,"value":6970,"open":7000,"high":7000,"low":6860,"volume":15866},{"time":1774494000000,"value":7140,"open":6800,"high":7500,"low":6560,"volume":13163},{"time":1774580400000,"value":7110,"open":7250,"high":7390,"low":7020,"volume":3078},{"time":1774839600000,"value":7070,"open":7200,"high":7200,"low":7020,"volume":7110},{"time":1774926000000,"value":7100,"open":7030,"high":7160,"low":7000,"volume":20872},{"time":1775012400000,"value":7180,"open":7240,"high":7240,"low":7110,"volume":11426},{"time":1775444400000,"value":7290,"open":7300,"high":7340,"low":7110,"volume":5786},{"time":1775530800000,"value":7310,"open":7240,"high":7350,"low":7210,"volume":16776},{"time":1775617200000,"value":7320,"open":7320,"high":7350,"low":7260,"volume":10375},{"time":1775703600000,"value":7290,"open":7200,"high":7390,"low":7200,"volume":8483},{"time":1775790000000,"value":7320,"open":7340,"high":7340,"low":7240,"volume":4704},{"time":1776049200000,"value":7280,"open":7310,"high":7450,"low":7270,"volume":4407},{"time":1776135600000,"value":7290,"open":7340,"high":7340,"low":7190,"volume":9874},{"time":1776222000000,"value":7310,"open":7200,"high":7340,"low":7200,"volume":8905},{"time":1776308400000,"value":7320,"open":7210,"high":7330,"low":7210,"volume":6661},{"time":1776394800000,"value":7330,"open":7330,"high":7590,"low":7310,"volume":9227},{"time":1776654000000,"value":7300,"open":7350,"high":7350,"low":7230,"volume":28872},{"time":1776740400000,"value":7330,"open":7160,"high":7350,"low":7150,"volume":14869},{"time":1776826800000,"value":7350,"open":7400,"high":7400,"low":7310,"volume":5309},{"time":1776913200000,"value":7320,"open":7390,"high":7400,"low":7280,"volume":8679},{"time":1776999600000,"value":7300,"open":7220,"high":7350,"low":7220,"volume":31085},{"time":1777258800000,"value":7260,"open":7200,"high":7290,"low":7200,"volume":2150},{"time":1777345200000,"value":7240,"open":7390,"high":7390,"low":7170,"volume":3881},{"time":1777431600000,"value":7340,"open":7250,"high":7370,"low":7180,"volume":36961},{"time":1777518000000,"value":7350,"open":7340,"high":7350,"low":7270,"volume":18796},{"time":1777863600000,"value":7290,"open":7340,"high":7340,"low":7230,"volume":25048},{"time":1777950000000,"value":7270,"open":7300,"high":7350,"low":7250,"volume":8596},{"time":1778036400000,"value":7350,"open":7330,"high":7350,"low":7270,"volume":30243},{"time":1778122800000,"value":7320,"open":7230,"high":7430,"low":7230,"volume":5502},{"time":1778209200000,"value":7450,"open":7230,"high":7500,"low":7230,"volume":15542},{"time":1778468400000,"value":7330,"open":7240,"high":7410,"low":7240,"volume":5704},{"time":1778554800000,"value":7370,"open":7280,"high":7390,"low":7280,"volume":8720},{"time":1778641200000,"value":7400,"open":7400,"high":7420,"low":7390,"volume":9486},{"time":1778727600000,"value":7580,"open":7490,"high":7740,"low":7400,"volume":50084},{"time":1778814000000,"value":7580,"open":7820,"high":7990,"low":7510,"volume":39992},{"time":1779073200000,"value":7500,"open":7850,"high":7850,"low":7500,"volume":9108},{"time":1779159600000,"value":7590,"open":7520,"high":7900,"low":7480,"volume":5721},{"time":1779246000000,"value":7590,"open":7640,"high":7650,"low":7510,"volume":35353},{"time":1779332400000,"value":7590,"open":7700,"high":7790,"low":7560,"volume":8612},{"time":1779418800000,"value":7550,"open":7360,"high":7620,"low":7360,"volume":19341},{"time":1779764400000,"value":7990,"open":7600,"high":8000,"low":7500,"volume":10776},{"time":1779850800000,"value":8300,"open":7990,"high":8380,"low":7860,"volume":21410},{"time":1779937200000,"value":8350,"open":8400,"high":8400,"low":8070,"volume":21731},{"time":1780023600000,"value":9010,"open":8390,"high":9050,"low":8390,"volume":27142},{"time":1780282800000,"value":9220,"open":9010,"high":9250,"low":8780,"volume":9648},{"time":1780369200000,"value":8890,"open":9300,"high":9300,"low":8800,"volume":11545},{"time":1780455600000,"value":8710,"open":8810,"high":8850,"low":8570,"volume":4419},{"time":1780542000000,"value":8840,"open":8830,"high":8920,"low":8650,"volume":18088},{"time":1780628400000,"value":8890,"open":8880,"high":9200,"low":8700,"volume":98739},{"time":1780887600000,"value":8960,"open":8850,"high":9060,"low":8760,"volume":8964},{"time":1780974000000,"value":9100,"open":8880,"high":9190,"low":8880,"volume":13164},{"time":1781060400000,"value":9080,"open":9090,"high":9160,"low":9070,"volume":11072},{"time":1781146800000,"value":9610,"open":9150,"high":9630,"low":9150,"volume":15332},{"time":1781233200000,"value":9570,"open":9630,"high":9760,"low":9330,"volume":6030},{"time":1781578800000,"value":9460,"open":9570,"high":9570,"low":9370,"volume":9047},{"time":1781665200000,"value":9690,"open":9260,"high":9760,"low":9260,"volume":12138},{"time":1781751600000,"value":9510,"open":9410,"high":9850,"low":9410,"volume":13961},{"time":1781838000000,"value":9450,"open":9510,"high":9580,"low":9400,"volume":7538},{"time":1782097200000,"value":9340,"open":9490,"high":9490,"low":9310,"volume":3770},{"time":1782183600000,"value":9240,"open":9210,"high":9300,"low":9210,"volume":5397},{"time":1782270000000,"value":9190,"open":9160,"high":9320,"low":9100,"volume":6446},{"time":1782356400000,"value":9210,"open":9000,"high":9230,"low":8990,"volume":3653},{"time":1782442800000,"value":9200,"open":9080,"high":9330,"low":9070,"volume":3828},{"time":1782702000000,"value":9350,"open":9020,"high":9400,"low":9010,"volume":7283},{"time":1782788400000,"value":9380,"open":9490,"high":9490,"low":9250,"volume":5927},{"time":1782874800000,"value":9480,"open":9470,"high":9490,"low":9390,"volume":7948},{"time":1782961200000,"value":9470,"open":9490,"high":9490,"low":9400,"volume":5733},{"time":1783047600000,"value":9470,"open":9490,"high":9490,"low":9370,"volume":9220},{"time":1783306800000,"value":9410,"open":9470,"high":9490,"low":9340,"volume":26538},{"time":1783393200000,"value":9390,"open":9480,"high":9490,"low":9350,"volume":10077},{"time":1783479600000,"value":9440,"open":9450,"high":9480,"low":9370,"volume":7427},{"time":1783652400000,"value":9480,"open":9470,"high":9490,"low":9330,"volume":6469},{"time":1783911600000,"value":9480,"open":9310,"high":9480,"low":9310,"volume":10741},{"time":1783998000000,"value":9450,"open":9360,"high":9470,"low":9360,"volume":8323},{"time":1784084400000,"value":9400,"open":9400,"high":9400,"low":9330,"volume":16556},{"time":1784170800000,"value":9390,"open":9420,"high":9430,"low":9330,"volume":7087},{"time":1784257200000,"value":9290,"open":9310,"high":9390,"low":9290,"volume":4051},{"time":1784516400000,"value":9280,"open":9380,"high":9390,"low":9200,"volume":3573},{"time":1784602800000,"value":9280,"open":9160,"high":9290,"low":9150,"volume":8405},{"time":1784689200000,"value":9260,"open":9100,"high":9330,"low":9100,"volume":14167},{"time":1784775600000,"value":9260,"open":9320,"high":9320,"low":9220,"volume":1840},{"time":1784862000000,"value":9250,"open":9270,"high":9270,"low":9210,"volume":13001},{"time":1785121200000,"value":9340,"open":9000,"high":9340,"low":8710,"volume":16658},{"time":1785207600000,"value":9340,"open":9280,"high":9390,"low":9280,"volume":5268},{"time":1785294000000,"value":9360,"open":9470,"high":9470,"low":9340,"volume":4469},{"time":1785380400000,"value":9340,"open":9300,"high":9360,"low":9160,"volume":11833},{"time":1785466800000,"value":9430,"open":9240,"high":9470,"low":9240,"volume":6816},{"time":1785726000000,"value":9430,"open":9470,"high":9470,"low":9220,"volume":5038},{"time":1785812400000,"value":9390,"open":9440,"high":9490,"low":9350,"volume":2732},{"time":1785898800000,"value":9440,"open":9450,"high":9450,"low":9300,"volume":8795},{"time":1785985200000,"value":9430,"open":9480,"high":9480,"low":9250,"volume":5365},{"time":1786071600000,"value":9480,"open":9450,"high":9490,"low":9430,"volume":8934},{"time":1786330800000,"value":9470,"open":9490,"high":9520,"low":9420,"volume":8769},{"time":1786417200000,"value":9480,"open":9210,"high":9500,"low":9200,"volume":11835},{"time":1786503600000,"value":9450,"open":9500,"high":9500,"low":9340,"volume":5938},{"time":1786590000000,"value":9390,"open":9450,"high":9450,"low":9250,"volume":23263},{"time":1786676400000,"value":9390,"open":9440,"high":9810,"low":9360,"volume":9475},{"time":1787022000000,"value":9300,"open":9270,"high":9480,"low":9270,"volume":8229},{"time":1787108400000,"value":9380,"open":9450,"high":9450,"low":9350,"volume":7246},{"time":1787194800000,"value":9400,"open":9310,"high":9550,"low":9310,"volume":7532},{"time":1787281200000,"value":9340,"open":9650,"high":9650,"low":9290,"volume":23150},{"time":1787540400000,"value":9290,"open":9450,"high":9450,"low":9270,"volume":20960},{"time":1787626800000,"value":9400,"open":9400,"high":9500,"low":9150,"volume":26327},{"time":1787713200000,"value":9470,"open":9360,"high":9580,"low":9270,"volume":43198},{"time":1787799600000,"value":9370,"open":9360,"high":9490,"low":9350,"volume":15563},{"time":1787886000000,"value":9440,"open":9370,"high":9480,"low":9260,"volume":15218},{"time":1788145200000,"value":9420,"open":9450,"high":9450,"low":9390,"volume":13164},{"time":1788231600000,"value":9390,"open":9500,"high":9500,"low":9360,"volume":48961},{"time":1788318000000,"value":9450,"open":9440,"high":9480,"low":9350,"volume":42099},{"time":1788404400000,"value":9360,"open":9410,"high":9460,"low":9330,"volume":22101},{"time":1788490800000,"value":9450,"open":9420,"high":9550,"low":9320,"volume":16925},{"time":1788750000000,"value":9440,"open":9590,"high":9590,"low":9350,"volume":16288},{"time":1788836400000,"value":9390,"open":9470,"high":9470,"low":9360,"volume":15654},{"time":1788922800000,"value":9330,"open":9420,"high":9420,"low":9280,"volume":13721},{"time":1789009200000,"value":9400,"open":9380,"high":9400,"low":9260,"volume":41082},{"time":1789095600000,"value":9360,"open":9440,"high":9450,"low":9320,"volume":18511},{"time":1789354800000,"value":9440,"open":9300,"high":9460,"low":9300,"volume":22980},{"time":1789441200000,"value":9460,"open":9480,"high":9480,"low":9390,"volume":50865},{"time":1789527600000,"value":9450,"open":9480,"high":9480,"low":9380,"volume":18977},{"time":1789614000000,"value":9550,"open":9480,"high":9590,"low":9410,"volume":18011},{"time":1789700400000,"value":9570,"open":9550,"high":9590,"low":9510,"volume":19366},{"time":1789959600000,"value":9530,"open":9450,"high":9590,"low":9450,"volume":33067},{"time":1790046000000,"value":9540,"open":9380,"high":9650,"low":9380,"volume":20929},{"time":1790132400000,"value":9450,"open":9820,"high":9830,"low":9410,"volume":19417},{"time":1790218800000,"value":9400,"open":9440,"high":9440,"low":9350,"volume":17436},{"time":1790305200000,"value":9410,"open":9550,"high":9550,"low":9270,"volume":24247},{"time":1790564400000,"value":9300,"open":9310,"high":9430,"low":9130,"volume":14288},{"time":1790650800000,"value":9290,"open":9160,"high":9450,"low":9100,"volume":15597},{"time":1790737200000,"value":9370,"open":9160,"high":9380,"low":9100,"volume":18616},{"time":1790823600000,"value":9260,"open":9450,"high":9450,"low":9100,"volume":13451},{"time":1790910000000,"value":9260,"open":9350,"high":9350,"low":9220,"volume":13124}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":9350,"low":9220,"open":9350,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CVH-daily.json","registryStatus":"latest"}