{"ticker":"DGCE","name":"Distribuidora de Gas del Centro","sector":"Energía","description":"Distribuidora de gas del grupo Ecogas. En junio de 2026 Ecogas adquirió la participación de los accionistas minoritarios; este símbolo conserva cotizaciones históricas.","domain":null,"logo":"/assets/logos/DGCE.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1850,"previousClose":1850,"change":0,"changeAmount":0,"volume":0,"volumeUnit":"shares","history":[{"time":1727751600000,"value":998.834,"open":976.72,"high":1024.634,"low":976.72,"volume":31173,"native":{"c":"998.834","o":"976.72","h":"1024.634","l":"976.72","v":"31173"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/DGCE-daily.json","sha256":"2270dc47965f3ccbec69532e4a43b46f7fd921f2722c8027a9a1d5dc4e9ea744","position":0}},{"time":1727838000000,"value":1024.634,"open":1006.206,"high":1043.063,"low":995.148,"volume":21991,"native":{"c":"1024.634","o":"1006.206","h":"1043.063","l":"995.148","v":"21991"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/DGCE-daily.json","sha256":"29475cdeeb9d4096e1175adcf87b787e6cb80c9e6c6778537ed2b75d79f5de5b","position":0}},{"time":1727924400000,"value":1013.577,"open":1013.577,"high":1057.806,"low":998.834,"volume":24547},{"time":1728010800000,"value":1068.863,"open":1061.492,"high":1087.292,"low":1028.32,"volume":29890},{"time":1728270000000,"value":1072.549,"open":1061.492,"high":1098.349,"low":1039.377,"volume":26614},{"time":1728356400000,"value":1102.035,"open":1068.863,"high":1138.892,"low":1068.863,"volume":32823},{"time":1728442800000,"value":1205.235,"open":1068.863,"high":1216.293,"low":1068.863,"volume":125998},{"time":1728529200000,"value":1223.664,"open":1219.978,"high":1290.007,"low":1179.435,"volume":62902},{"time":1728874800000,"value":1223.664,"open":1223.664,"high":1275.264,"low":1194.178,"volume":61438},{"time":1728961200000,"value":1231.036,"open":1245.778,"high":1253.15,"low":1175.749,"volume":54668},{"time":1729047600000,"value":1175.749,"open":1256.836,"high":1256.836,"low":1164.692,"volume":30120},{"time":1729134000000,"value":1201.55,"open":1212.607,"high":1231.036,"low":1164.692,"volume":33330},{"time":1729220400000,"value":1201.55,"open":1253.15,"high":1253.15,"low":1157.321,"volume":20887},{"time":1729479600000,"value":1175.749,"open":1231.036,"high":1234.721,"low":1135.206,"volume":36461},{"time":1729566000000,"value":1153.635,"open":1172.064,"high":1208.921,"low":1142.578,"volume":29212},{"time":1729652400000,"value":1102.035,"open":1157.321,"high":1157.321,"low":1068.863,"volume":66959},{"time":1729738800000,"value":1168.378,"open":1068.863,"high":1186.807,"low":1068.863,"volume":27080},{"time":1729825200000,"value":1186.807,"open":1142.578,"high":1205.235,"low":1142.578,"volume":20551},{"time":1730084400000,"value":1168.378,"open":1208.921,"high":1223.664,"low":1120.463,"volume":34522},{"time":1730170800000,"value":1208.921,"open":1175.749,"high":1253.15,"low":1153.635,"volume":113044},{"time":1730257200000,"value":1223.664,"open":1253.15,"high":1275.264,"low":1208.921,"volume":51686},{"time":1730343600000,"value":1234.721,"open":1253.15,"high":1286.322,"low":1212.607,"volume":64541},{"time":1730430000000,"value":1308.436,"open":1238.407,"high":1326.865,"low":1227.35,"volume":44995},{"time":1730689200000,"value":1389.522,"open":1308.436,"high":1422.694,"low":1256.836,"volume":54761},{"time":1730775600000,"value":1452.18,"open":1433.751,"high":1492.723,"low":1378.465,"volume":140401},{"time":1730862000000,"value":1507.466,"open":1511.151,"high":1548.009,"low":1422.694,"volume":94966},{"time":1730948400000,"value":1584.866,"open":1474.294,"high":1621.723,"low":1474.294,"volume":71213},{"time":1731034800000,"value":1559.066,"open":1577.495,"high":1636.466,"low":1474.294,"volume":46321},{"time":1731294000000,"value":1540.637,"open":1621.723,"high":1621.723,"low":1463.237,"volume":29114},{"time":1731466800000,"value":1614.352,"open":1621.723,"high":1654.895,"low":1555.38,"volume":57877},{"time":1731553200000,"value":1651.209,"open":1621.723,"high":1684.381,"low":1592.238,"volume":27916},{"time":1731639600000,"value":1621.723,"open":1651.209,"high":1732.295,"low":1592.238,"volume":67389},{"time":1731985200000,"value":1665.952,"open":1688.067,"high":1702.81,"low":1621.723,"volume":135903},{"time":1732071600000,"value":1658.581,"open":1680.695,"high":1688.067,"low":1592.238,"volume":201221},{"time":1732158000000,"value":1669.638,"open":1695.438,"high":1724.924,"low":1651.209,"volume":122292},{"time":1732244400000,"value":1669.638,"open":1695.438,"high":1695.438,"low":1599.609,"volume":81752},{"time":1732503600000,"value":1632.781,"open":1665.952,"high":1695.438,"low":1606.98,"volume":65790},{"time":1732590000000,"value":1618.038,"open":1654.895,"high":1654.895,"low":1570.123,"volume":27289},{"time":1732676400000,"value":1621.723,"open":1618.038,"high":1651.209,"low":1610.666,"volume":87814},{"time":1732762800000,"value":1691.752,"open":1640.152,"high":1765.467,"low":1562.752,"volume":72969},{"time":1732849200000,"value":1802.324,"open":1732.295,"high":1835.496,"low":1677.009,"volume":203328},{"time":1733108400000,"value":1864.982,"open":1842.868,"high":1916.582,"low":1824.439,"volume":125044},{"time":1733194800000,"value":1979.24,"open":1842.868,"high":2012.411,"low":1842.868,"volume":109688},{"time":1733281200000,"value":1942.382,"open":1990.297,"high":2034.526,"low":1842.868,"volume":383150},{"time":1733367600000,"value":1828.125,"open":1953.44,"high":1953.44,"low":1783.896,"volume":290723},{"time":1733454000000,"value":1850.239,"open":1846.553,"high":1927.639,"low":1765.467,"volume":79660},{"time":1733713200000,"value":1868.668,"open":1828.125,"high":1905.525,"low":1772.839,"volume":53851},{"time":1733799600000,"value":1879.725,"open":1872.353,"high":1938.697,"low":1842.868,"volume":116608},{"time":1733886000000,"value":1982.925,"open":1850.239,"high":2027.154,"low":1809.696,"volume":62092},{"time":1733972400000,"value":2016.097,"open":1953.44,"high":2097.183,"low":1953.44,"volume":176649},{"time":1734058800000,"value":2052.954,"open":2064.012,"high":2078.755,"low":1990.297,"volume":46532},{"time":1734318000000,"value":2045.583,"open":2067.697,"high":2156.155,"low":2012.411,"volume":49363},{"time":1734404400000,"value":1975.554,"open":2071.383,"high":2115.612,"low":1946.068,"volume":86519},{"time":1734490800000,"value":1890.782,"open":2064.012,"high":2064.012,"low":1879.725,"volume":72929},{"time":1734577200000,"value":1809.696,"open":1916.582,"high":1990.297,"low":1776.524,"volume":158104},{"time":1734663600000,"value":1817.067,"open":1842.868,"high":1898.154,"low":1735.981,"volume":64255},{"time":1734922800000,"value":1820.753,"open":1809.696,"high":1861.296,"low":1769.153,"volume":66578},{"time":1735009200000,"value":1846.553,"open":1842.868,"high":1894.468,"low":1794.953,"volume":19057},{"time":1735182000000,"value":1842.868,"open":1831.81,"high":1887.096,"low":1798.639,"volume":91770},{"time":1735268400000,"value":1802.324,"open":1842.868,"high":1916.582,"low":1772.839,"volume":65255},{"time":1735527600000,"value":1769.153,"open":1813.382,"high":1839.182,"low":1695.438,"volume":50809},{"time":1735786800000,"value":1783.896,"open":1769.153,"high":1817.067,"low":1710.181,"volume":84959},{"time":1735873200000,"value":1728.61,"open":1791.267,"high":1842.868,"low":1710.181,"volume":47757},{"time":1736132400000,"value":1699.124,"open":1662.267,"high":1758.096,"low":1662.267,"volume":41072},{"time":1736218800000,"value":1710.181,"open":1732.295,"high":1791.267,"low":1665.952,"volume":22852},{"time":1736305200000,"value":1688.067,"open":1706.495,"high":1761.781,"low":1665.952,"volume":93163},{"time":1736391600000,"value":1677.009,"open":1691.752,"high":1739.667,"low":1599.609,"volume":34599},{"time":1736478000000,"value":1570.123,"open":1695.438,"high":1695.438,"low":1551.694,"volume":60985},{"time":1736737200000,"value":1444.808,"open":1584.866,"high":1603.295,"low":1363.722,"volume":24024},{"time":1736823600000,"value":1503.78,"open":1466.923,"high":1577.495,"low":1466.923,"volume":16923},{"time":1736910000000,"value":1518.523,"open":1548.009,"high":1647.524,"low":1481.665,"volume":37480},{"time":1736996400000,"value":1496.408,"open":1518.523,"high":1540.637,"low":1448.494,"volume":17322},{"time":1737082800000,"value":1710.181,"open":1477.98,"high":1864.982,"low":1477.98,"volume":73953},{"time":1737342000000,"value":1876.039,"open":1658.581,"high":1916.582,"low":1548.009,"volume":38130},{"time":1737428400000,"value":1750.724,"open":1901.839,"high":2064.012,"low":1658.581,"volume":34560},{"time":1737514800000,"value":1754.41,"open":1831.81,"high":1905.525,"low":1680.695,"volume":18338},{"time":1737601200000,"value":1787.581,"open":1780.21,"high":1879.725,"low":1710.181,"volume":20224},{"time":1737687600000,"value":1809.696,"open":1853.925,"high":1879.725,"low":1732.295,"volume":26886},{"time":1737946800000,"value":1702.81,"open":1809.696,"high":1809.696,"low":1688.067,"volume":17761},{"time":1738033200000,"value":1828.125,"open":1706.495,"high":1979.24,"low":1651.209,"volume":47914},{"time":1738119600000,"value":1842.868,"open":1824.439,"high":1990.297,"low":1765.467,"volume":24700},{"time":1738206000000,"value":1857.61,"open":1916.582,"high":1916.582,"low":1817.067,"volume":26249},{"time":1738292400000,"value":1806.01,"open":1861.296,"high":1916.582,"low":1754.41,"volume":22516},{"time":1738551600000,"value":1769.153,"open":1798.639,"high":1824.439,"low":1669.638,"volume":15034},{"time":1738638000000,"value":1780.21,"open":1769.153,"high":1916.582,"low":1754.41,"volume":9909},{"time":1738724400000,"value":1728.61,"open":1802.324,"high":1831.81,"low":1680.695,"volume":7863},{"time":1738810800000,"value":1710.181,"open":1754.41,"high":1794.953,"low":1688.067,"volume":7721},{"time":1738897200000,"value":1710.181,"open":1662.267,"high":1769.153,"low":1629.095,"volume":8096},{"time":1739156400000,"value":1654.895,"open":1765.467,"high":1765.467,"low":1603.295,"volume":10120},{"time":1739242800000,"value":1540.637,"open":1691.752,"high":1691.752,"low":1407.951,"volume":55692},{"time":1739329200000,"value":1581.18,"open":1548.009,"high":1658.581,"low":1444.808,"volume":20088},{"time":1739415600000,"value":1673.324,"open":1581.18,"high":1732.295,"low":1581.18,"volume":10425},{"time":1739502000000,"value":1747.038,"open":1710.181,"high":1758.096,"low":1603.295,"volume":12364},{"time":1739761200000,"value":1584.866,"open":1680.695,"high":1717.553,"low":1559.066,"volume":20582},{"time":1739847600000,"value":1688.067,"open":1606.98,"high":1721.238,"low":1581.18,"volume":21109},{"time":1739934000000,"value":1713.867,"open":1695.438,"high":1758.096,"low":1662.267,"volume":13099},{"time":1740020400000,"value":1695.438,"open":1721.238,"high":1732.295,"low":1665.952,"volume":4450},{"time":1740106800000,"value":1695.438,"open":1691.752,"high":1754.41,"low":1680.695,"volume":3425},{"time":1740366000000,"value":1732.295,"open":1695.438,"high":1802.324,"low":1632.781,"volume":10599},{"time":1740452400000,"value":1680.695,"open":1758.096,"high":1835.496,"low":1658.581,"volume":25909},{"time":1740538800000,"value":1706.691,"open":1746.567,"high":1822.332,"low":1682.766,"volume":6261},{"time":1740625200000,"value":1654.853,"open":1774.481,"high":1774.481,"low":1642.89,"volume":3326},{"time":1740711600000,"value":1662.828,"open":1634.915,"high":1714.667,"low":1630.927,"volume":4135},{"time":1741143600000,"value":1714.667,"open":1702.704,"high":1754.543,"low":1622.952,"volume":4481},{"time":1741230000000,"value":1710.679,"open":1778.468,"high":1790.431,"low":1638.902,"volume":4881},{"time":1741316400000,"value":1698.716,"open":1766.505,"high":1794.419,"low":1662.828,"volume":3978},{"time":1741575600000,"value":1599.026,"open":1662.828,"high":1706.691,"low":1555.163,"volume":4741},{"time":1741662000000,"value":1638.902,"open":1658.84,"high":1690.741,"low":1610.989,"volume":1806},{"time":1741748400000,"value":1678.778,"open":1591.051,"high":1730.617,"low":1591.051,"volume":3474},{"time":1741834800000,"value":1670.803,"open":1642.89,"high":1698.716,"low":1614.977,"volume":2728},{"time":1741921200000,"value":1706.691,"open":1634.915,"high":1758.53,"low":1634.915,"volume":4649},{"time":1742180400000,"value":1690.741,"open":1682.766,"high":1750.555,"low":1618.964,"volume":5785},{"time":1742266800000,"value":1622.952,"open":1682.766,"high":1682.766,"low":1595.039,"volume":5500},{"time":1742353200000,"value":1622.952,"open":1599.026,"high":1666.815,"low":1595.039,"volume":4174},{"time":1742439600000,"value":1658.84,"open":1626.939,"high":1802.394,"low":1610.989,"volume":14876},{"time":1742526000000,"value":1690.741,"open":1690.741,"high":1718.654,"low":1654.853,"volume":6211},{"time":1742871600000,"value":1750.555,"open":1626.939,"high":1766.505,"low":1626.939,"volume":5354},{"time":1742958000000,"value":1722.642,"open":1694.729,"high":1786.443,"low":1694.729,"volume":2618},{"time":1743044400000,"value":1718.654,"open":1646.877,"high":1858.22,"low":1646.877,"volume":6886},{"time":1743130800000,"value":1666.815,"open":1738.592,"high":1750.555,"low":1654.853,"volume":915},{"time":1743390000000,"value":1618.964,"open":1670.803,"high":1674.791,"low":1618.964,"volume":1653},{"time":1743476400000,"value":1583.076,"open":1595.039,"high":1634.915,"low":1547.188,"volume":3706},{"time":1743649200000,"value":1531.237,"open":1579.088,"high":1654.853,"low":1499.336,"volume":10429},{"time":1743735600000,"value":1395.659,"open":1531.237,"high":1531.237,"low":1359.77,"volume":4287},{"time":1743994800000,"value":1252.105,"open":1351.795,"high":1355.783,"low":1196.279,"volume":12099},{"time":1744081200000,"value":1172.353,"open":1295.969,"high":1327.87,"low":1156.403,"volume":18164},{"time":1744167600000,"value":1220.205,"open":1156.403,"high":1272.043,"low":1040.763,"volume":20720},{"time":1744254000000,"value":1140.453,"open":1220.205,"high":1220.205,"low":1120.515,"volume":4298},{"time":1744340400000,"value":1180.329,"open":1116.527,"high":1232.167,"low":1116.527,"volume":88577},{"time":1744599600000,"value":1295.969,"open":1252.105,"high":1363.758,"low":1236.155,"volume":36279},{"time":1744686000000,"value":1351.795,"open":1311.919,"high":1431.547,"low":1311.919,"volume":17271},{"time":1744772400000,"value":1347.218,"open":1360.131,"high":1428.998,"low":1291.264,"volume":16587},{"time":1745204400000,"value":1269.743,"open":1312.785,"high":1317.089,"low":1175.05,"volume":36825},{"time":1745290800000,"value":1299.872,"open":1308.48,"high":1377.348,"low":1278.351,"volume":27099},{"time":1745377200000,"value":1351.523,"open":1304.176,"high":1407.477,"low":1274.047,"volume":45632},{"time":1745463600000,"value":1338.61,"open":1377.348,"high":1437.607,"low":1338.61,"volume":58887},{"time":1745550000000,"value":1330.001,"open":1373.044,"high":1373.044,"low":1291.264,"volume":11086},{"time":1745809200000,"value":1312.785,"open":1291.264,"high":1377.348,"low":1291.264,"volume":22068},{"time":1745895600000,"value":1295.568,"open":1295.568,"high":1338.61,"low":1291.264,"volume":10845},{"time":1745982000000,"value":1274.047,"open":1308.48,"high":1308.48,"low":1239.613,"volume":2443},{"time":1746414000000,"value":1231.005,"open":1256.83,"high":1265.438,"low":1205.179,"volume":4106},{"time":1746500400000,"value":1286.959,"open":1235.309,"high":1291.264,"low":1235.309,"volume":7729},{"time":1746586800000,"value":1312.785,"open":1334.306,"high":1411.782,"low":1291.264,"volume":23595},{"time":1746673200000,"value":1278.351,"open":1334.306,"high":1351.523,"low":1239.613,"volume":8615},{"time":1746759600000,"value":1351.523,"open":1308.48,"high":1377.348,"low":1265.438,"volume":18835},{"time":1747018800000,"value":1480.649,"open":1360.131,"high":1493.562,"low":1360.131,"volume":20968},{"time":1747105200000,"value":1519.387,"open":1489.257,"high":1566.733,"low":1472.04,"volume":21165},{"time":1747191600000,"value":1497.866,"open":1510.778,"high":1545.212,"low":1437.607,"volume":10971},{"time":1747278000000,"value":1682.947,"open":1493.562,"high":1850.811,"low":1446.215,"volume":73285},{"time":1747364400000,"value":1644.209,"open":1738.902,"high":1850.811,"low":1609.775,"volume":26171},{"time":1747623600000,"value":1717.381,"open":1717.381,"high":1868.028,"low":1682.947,"volume":21578},{"time":1747710000000,"value":1781.944,"open":1708.772,"high":1893.853,"low":1695.859,"volume":19802},{"time":1747796400000,"value":1704.468,"open":1846.507,"high":1846.507,"low":1661.426,"volume":28747},{"time":1747882800000,"value":1738.902,"open":1747.51,"high":1824.986,"low":1713.076,"volume":19343},{"time":1747969200000,"value":1700.164,"open":1764.727,"high":1764.727,"low":1657.122,"volume":8225},{"time":1748228400000,"value":1734.597,"open":1725.989,"high":1799.161,"low":1708.772,"volume":2054},{"time":1748314800000,"value":1747.51,"open":1747.51,"high":1790.552,"low":1635.601,"volume":25962},{"time":1748401200000,"value":1717.381,"open":1747.51,"high":1747.51,"low":1665.73,"volume":4415},{"time":1748487600000,"value":1700.164,"open":1760.423,"high":1760.423,"low":1652.817,"volume":5804},{"time":1748574000000,"value":1717.381,"open":1713.076,"high":1756.118,"low":1670.034,"volume":5772},{"time":1748833200000,"value":1738.902,"open":1721.685,"high":1807.769,"low":1648.513,"volume":33237},{"time":1748919600000,"value":1725.989,"open":1691.555,"high":1786.248,"low":1687.251,"volume":7763},{"time":1749006000000,"value":1691.555,"open":1682.947,"high":1738.902,"low":1682.947,"volume":5091},{"time":1749092400000,"value":1614.079,"open":1661.426,"high":1704.468,"low":1596.863,"volume":1657},{"time":1749178800000,"value":1609.775,"open":1678.643,"high":1678.643,"low":1588.254,"volume":5084},{"time":1749438000000,"value":1562.429,"open":1618.384,"high":1618.384,"low":1536.604,"volume":3003},{"time":1749524400000,"value":1622.688,"open":1506.474,"high":1687.251,"low":1506.474,"volume":7024},{"time":1749697200000,"value":1579.646,"open":1609.775,"high":1657.122,"low":1566.733,"volume":1899},{"time":1749783600000,"value":1536.604,"open":1583.95,"high":1583.95,"low":1506.474,"volume":5266},{"time":1750129200000,"value":1502.17,"open":1553.821,"high":1575.342,"low":1463.432,"volume":3696},{"time":1750215600000,"value":1467.736,"open":1463.432,"high":1502.17,"low":1428.998,"volume":6270},{"time":1750302000000,"value":1489.257,"open":1502.17,"high":1506.474,"low":1420.39,"volume":1089},{"time":1750647600000,"value":1407.477,"open":1489.257,"high":1489.257,"low":1381.652,"volume":2375},{"time":1750734000000,"value":1519.387,"open":1381.652,"high":1536.604,"low":1381.652,"volume":5359},{"time":1750820400000,"value":1480.649,"open":1549.516,"high":1549.516,"low":1472.04,"volume":7837},{"time":1750906800000,"value":1506.474,"open":1527.995,"high":1532.299,"low":1472.04,"volume":3597},{"time":1750993200000,"value":1454.824,"open":1523.691,"high":1523.691,"low":1416.086,"volume":18177},{"time":1751252400000,"value":1403.173,"open":1420.39,"high":1472.04,"low":1377.348,"volume":7820},{"time":1751338800000,"value":1441.911,"open":1381.652,"high":1446.215,"low":1381.652,"volume":6407},{"time":1751425200000,"value":1459.128,"open":1433.303,"high":1489.257,"low":1433.303,"volume":11877},{"time":1751511600000,"value":1467.736,"open":1454.824,"high":1502.17,"low":1441.911,"volume":5390},{"time":1751598000000,"value":1463.432,"open":1472.04,"high":1502.17,"low":1433.303,"volume":3299},{"time":1751857200000,"value":1441.911,"open":1437.607,"high":1480.649,"low":1411.782,"volume":3920},{"time":1751943600000,"value":1502.17,"open":1420.39,"high":1549.516,"low":1420.39,"volume":9589},{"time":1752202800000,"value":1454.824,"open":1493.562,"high":1493.562,"low":1377.348,"volume":3611},{"time":1752462000000,"value":1476.345,"open":1454.824,"high":1484.953,"low":1420.39,"volume":5592},{"time":1752548400000,"value":1476.345,"open":1459.128,"high":1489.257,"low":1420.39,"volume":4647},{"time":1752634800000,"value":1437.607,"open":1450.519,"high":1497.866,"low":1424.694,"volume":4816},{"time":1752721200000,"value":1459.128,"open":1424.694,"high":1476.345,"low":1424.694,"volume":3690},{"time":1752807600000,"value":1476.345,"open":1428.998,"high":1502.17,"low":1428.998,"volume":1689},{"time":1753066800000,"value":1437.607,"open":1437.607,"high":1493.562,"low":1411.782,"volume":2241},{"time":1753153200000,"value":1377.348,"open":1463.432,"high":1463.432,"low":1364.435,"volume":1762},{"time":1753239600000,"value":1411.782,"open":1381.652,"high":1424.694,"low":1381.652,"volume":12374},{"time":1753326000000,"value":1407.477,"open":1394.565,"high":1411.782,"low":1360.131,"volume":4231},{"time":1753412400000,"value":1463.432,"open":1394.565,"high":1489.257,"low":1394.565,"volume":4650},{"time":1753671600000,"value":1562.429,"open":1450.519,"high":1575.342,"low":1450.519,"volume":9586},{"time":1753758000000,"value":1644.209,"open":1579.646,"high":1682.947,"low":1579.646,"volume":23702},{"time":1753844400000,"value":1614.079,"open":1704.468,"high":1704.468,"low":1596.863,"volume":3118},{"time":1753930800000,"value":1588.254,"open":1635.601,"high":1661.426,"low":1558.125,"volume":4087},{"time":1754017200000,"value":1566.733,"open":1566.733,"high":1566.733,"low":1506.474,"volume":3881},{"time":1754276400000,"value":1571.037,"open":1588.254,"high":1588.254,"low":1532.299,"volume":5723},{"time":1754362800000,"value":1579.646,"open":1558.125,"high":1583.95,"low":1527.995,"volume":3365},{"time":1754449200000,"value":1652.817,"open":1609.775,"high":1670.034,"low":1609.775,"volume":7182},{"time":1754535600000,"value":1635.601,"open":1682.947,"high":1704.468,"low":1592.558,"volume":3398},{"time":1754622000000,"value":1588.254,"open":1592.558,"high":1614.079,"low":1558.125,"volume":2015},{"time":1754881200000,"value":1553.821,"open":1601.167,"high":1661.426,"low":1506.474,"volume":19472},{"time":1754967600000,"value":1527.995,"open":1523.691,"high":1583.95,"low":1519.387,"volume":5028},{"time":1755054000000,"value":1527.995,"open":1506.474,"high":1536.604,"low":1506.474,"volume":1221},{"time":1755140400000,"value":1476.345,"open":1497.866,"high":1515.083,"low":1476.345,"volume":1505},{"time":1755486000000,"value":1527.995,"open":1506.474,"high":1566.733,"low":1454.824,"volume":4079},{"time":1755572400000,"value":1450.519,"open":1549.516,"high":1549.516,"low":1450.519,"volume":2256},{"time":1755658800000,"value":1416.086,"open":1424.694,"high":1553.821,"low":1381.652,"volume":2669},{"time":1755745200000,"value":1450.519,"open":1398.869,"high":1463.432,"low":1385.956,"volume":2328},{"time":1755831600000,"value":1441.911,"open":1493.562,"high":1493.562,"low":1416.086,"volume":5730},{"time":1756090800000,"value":1321.393,"open":1463.432,"high":1463.432,"low":1265.438,"volume":10751},{"time":1756177200000,"value":1342.914,"open":1312.785,"high":1368.739,"low":1269.743,"volume":7250},{"time":1756263600000,"value":1265.438,"open":1360.131,"high":1373.044,"low":1256.83,"volume":5392},{"time":1756350000000,"value":1304.176,"open":1278.351,"high":1334.306,"low":1278.351,"volume":2700},{"time":1756436400000,"value":1274.047,"open":1291.264,"high":1360.131,"low":1256.83,"volume":6899},{"time":1756695600000,"value":1200.875,"open":1239.613,"high":1282.655,"low":1162.137,"volume":11659},{"time":1756782000000,"value":1192.267,"open":1231.005,"high":1231.005,"low":1140.616,"volume":1234},{"time":1756868400000,"value":1179.354,"open":1196.571,"high":1248.221,"low":1157.833,"volume":2649},{"time":1756954800000,"value":1205.179,"open":1200.875,"high":1213.788,"low":1140.616,"volume":2175},{"time":1757041200000,"value":1239.613,"open":1222.396,"high":1248.221,"low":1192.267,"volume":3494},{"time":1757300400000,"value":1179.354,"open":1200.875,"high":1200.875,"low":981.36,"volume":3048},{"time":1757386800000,"value":1114.791,"open":1170.746,"high":1179.354,"low":1097.574,"volume":8217},{"time":1757473200000,"value":1179.354,"open":1114.791,"high":1187.962,"low":1114.791,"volume":11854},{"time":1757559600000,"value":1136.312,"open":1149.225,"high":1243.917,"low":1123.399,"volume":3630},{"time":1757646000000,"value":1114.791,"open":1162.137,"high":1162.137,"low":1076.053,"volume":10047},{"time":1757905200000,"value":1080.357,"open":1071.749,"high":1119.095,"low":1067.445,"volume":17319},{"time":1757991600000,"value":1127.704,"open":1101.878,"high":1162.137,"low":1088.966,"volume":3441},{"time":1758078000000,"value":1106.182,"open":1149.225,"high":1157.833,"low":1041.619,"volume":2163},{"time":1758164400000,"value":1002.881,"open":1063.14,"high":1063.14,"low":972.752,"volume":5812},{"time":1758250800000,"value":998.577,"open":972.752,"high":1028.707,"low":968.448,"volume":2475},{"time":1758510000000,"value":1153.529,"open":1058.836,"high":1157.833,"low":1033.011,"volume":6729},{"time":1758596400000,"value":1243.917,"open":1183.658,"high":1252.526,"low":1140.616,"volume":17663},{"time":1758682800000,"value":1308.48,"open":1286.959,"high":1394.565,"low":1222.396,"volume":13849},{"time":1758769200000,"value":1213.788,"open":1308.48,"high":1308.48,"low":1205.179,"volume":3576},{"time":1758855600000,"value":1187.962,"open":1269.743,"high":1269.743,"low":1179.354,"volume":9718},{"time":1759114800000,"value":1183.658,"open":1157.833,"high":1213.788,"low":1157.833,"volume":27452},{"time":1759201200000,"value":1170.746,"open":1149.225,"high":1179.354,"low":1149.225,"volume":3378},{"time":1759287600000,"value":1166.441,"open":1170.746,"high":1187.962,"low":1136.312,"volume":1761},{"time":1759374000000,"value":1183.658,"open":1140.616,"high":1205.179,"low":1140.616,"volume":12917},{"time":1759460400000,"value":1179.354,"open":1179.354,"high":1205.179,"low":1162.137,"volume":29822},{"time":1759719600000,"value":1205.179,"open":1205.179,"high":1243.917,"low":1162.137,"volume":1994},{"time":1759806000000,"value":1187.962,"open":1252.526,"high":1252.526,"low":1170.746,"volume":3190},{"time":1759892400000,"value":1175.05,"open":1183.658,"high":1183.658,"low":1153.529,"volume":9110},{"time":1759978800000,"value":1256.83,"open":1157.833,"high":1291.264,"low":1157.833,"volume":9621},{"time":1760324400000,"value":1312.785,"open":1261.134,"high":1317.089,"low":1256.83,"volume":2361},{"time":1760410800000,"value":1364.435,"open":1334.306,"high":1403.173,"low":1334.306,"volume":47398},{"time":1760497200000,"value":1377.348,"open":1398.869,"high":1420.39,"low":1351.523,"volume":16565},{"time":1760583600000,"value":1377.348,"open":1360.131,"high":1385.956,"low":1360.131,"volume":55352},{"time":1760670000000,"value":1377.348,"open":1360.131,"high":1424.694,"low":1360.131,"volume":4320},{"time":1760929200000,"value":1381.652,"open":1368.739,"high":1407.477,"low":1368.739,"volume":10187},{"time":1761015600000,"value":1407.477,"open":1373.044,"high":1437.607,"low":1360.131,"volume":24178},{"time":1761102000000,"value":1403.173,"open":1377.348,"high":1407.477,"low":1377.348,"volume":2442},{"time":1761188400000,"value":1450.519,"open":1390.26,"high":1484.953,"low":1390.26,"volume":1566},{"time":1761274800000,"value":1454.824,"open":1411.782,"high":1459.128,"low":1411.782,"volume":1387},{"time":1761534000000,"value":1674.338,"open":1635.601,"high":1850.811,"low":1635.601,"volume":34495},{"time":1761620400000,"value":1734.597,"open":1657.122,"high":1794.856,"low":1601.167,"volume":27530},{"time":1761706800000,"value":1855.115,"open":1721.685,"high":1893.853,"low":1721.685,"volume":10137},{"time":1761793200000,"value":1863.724,"open":1777.64,"high":1919.679,"low":1773.335,"volume":24566},{"time":1761879600000,"value":2018.675,"open":1898.157,"high":2057.413,"low":1898.157,"volume":10497},{"time":1762138800000,"value":2048.805,"open":2057.413,"high":2289.841,"low":1971.329,"volume":10926},{"time":1762225200000,"value":2087.543,"open":2031.588,"high":2109.064,"low":1941.2,"volume":4001},{"time":1762311600000,"value":2169.323,"open":2100.455,"high":2220.973,"low":2066.022,"volume":4714},{"time":1762398000000,"value":2096.151,"open":2117.672,"high":2195.148,"low":2074.63,"volume":2412},{"time":1762484400000,"value":2031.588,"open":2070.326,"high":2109.064,"low":2010.067,"volume":2437},{"time":1762743600000,"value":2130.585,"open":2031.588,"high":2229.582,"low":2031.588,"volume":4083},{"time":1762830000000,"value":2190.844,"open":2152.106,"high":2272.624,"low":2109.064,"volume":4006},{"time":1762916400000,"value":2233.886,"open":2190.844,"high":2294.145,"low":2139.193,"volume":15681},{"time":1763002800000,"value":2370,"open":2475,"high":2500,"low":2360,"volume":4478},{"time":1763089200000,"value":2410,"open":2405,"high":2480,"low":2395,"volume":2456},{"time":1763348400000,"value":2515,"open":2515,"high":2590,"low":2450,"volume":2996},{"time":1763434800000,"value":2445,"open":2450,"high":2505,"low":2410,"volume":1081},{"time":1763521200000,"value":2475,"open":2490,"high":2495,"low":2420,"volume":8948},{"time":1763607600000,"value":2395,"open":2460,"high":2575,"low":2390,"volume":2050},{"time":1763694000000,"value":2395,"open":2350,"high":2395,"low":2350,"volume":292},{"time":1764039600000,"value":2385,"open":2400,"high":2440,"low":2320,"volume":1162},{"time":1764126000000,"value":2480,"open":2355,"high":2485,"low":2330,"volume":1129},{"time":1764212400000,"value":2490,"open":2485,"high":2550,"low":2455,"volume":1098},{"time":1764298800000,"value":2495,"open":2480,"high":2550,"low":2455,"volume":974},{"time":1764558000000,"value":2510,"open":2450,"high":2520,"low":2450,"volume":833},{"time":1764644400000,"value":2485,"open":2455,"high":2555,"low":2430,"volume":1342},{"time":1764730800000,"value":2490,"open":2455,"high":2510,"low":2310,"volume":15611},{"time":1764817200000,"value":2470,"open":2490,"high":2555,"low":2450,"volume":5659},{"time":1764903600000,"value":2485,"open":2500,"high":2545,"low":2455,"volume":5768},{"time":1765249200000,"value":2445,"open":2600,"high":2600,"low":2405,"volume":1964},{"time":1765335600000,"value":2485,"open":2410,"high":2485,"low":2365,"volume":1721},{"time":1765422000000,"value":2500,"open":2490,"high":2530,"low":2450,"volume":1017},{"time":1765508400000,"value":2520,"open":2525,"high":2530,"low":2400,"volume":1266},{"time":1765767600000,"value":2460,"open":2550,"high":2550,"low":2455,"volume":1069},{"time":1765854000000,"value":2510,"open":2545,"high":2545,"low":2500,"volume":51},{"time":1765940400000,"value":2510,"open":2565,"high":2565,"low":2475,"volume":687},{"time":1766026800000,"value":2550,"open":2450,"high":2620,"low":2410,"volume":1210},{"time":1766113200000,"value":2565,"open":2565,"high":2565,"low":2565,"volume":10},{"time":1766372400000,"value":2495,"open":2445,"high":2550,"low":2445,"volume":1036},{"time":1766458800000,"value":2460,"open":2535,"high":2535,"low":2420,"volume":1348},{"time":1766545200000,"value":2450,"open":2500,"high":2500,"low":2450,"volume":386},{"time":1766718000000,"value":2390,"open":2360,"high":2430,"low":2360,"volume":955},{"time":1766977200000,"value":2365,"open":2320,"high":2475,"low":2300,"volume":3743},{"time":1767063600000,"value":2435,"open":2365,"high":2470,"low":2300,"volume":742},{"time":1767322800000,"value":2410,"open":2400,"high":2500,"low":2360,"volume":3007},{"time":1767582000000,"value":2410,"open":2410,"high":2570,"low":2400,"volume":4686},{"time":1767668400000,"value":2375,"open":2410,"high":2440,"low":2310,"volume":3739},{"time":1767754800000,"value":2335,"open":2310,"high":2350,"low":2260,"volume":1828},{"time":1767841200000,"value":2295,"open":2300,"high":2395,"low":2220,"volume":1437},{"time":1767927600000,"value":2370,"open":2250,"high":2410,"low":2215,"volume":2640},{"time":1768186800000,"value":2375,"open":2345,"high":2430,"low":2250,"volume":2310},{"time":1768273200000,"value":2405,"open":2375,"high":2430,"low":2375,"volume":161},{"time":1768359600000,"value":2380,"open":2465,"high":2465,"low":2320,"volume":1528},{"time":1768446000000,"value":2300,"open":2310,"high":2340,"low":2275,"volume":1653},{"time":1768532400000,"value":2290,"open":2275,"high":2370,"low":2275,"volume":2023},{"time":1768791600000,"value":2285,"open":2290,"high":2300,"low":2255,"volume":495},{"time":1768878000000,"value":2280,"open":2285,"high":2310,"low":2205,"volume":1433},{"time":1768964400000,"value":2315,"open":2320,"high":2325,"low":2250,"volume":6607},{"time":1769050800000,"value":2315,"open":2295,"high":2410,"low":2295,"volume":3266},{"time":1769137200000,"value":2325,"open":2205,"high":2325,"low":2200,"volume":1727},{"time":1769396400000,"value":2305,"open":2300,"high":2360,"low":2215,"volume":9337},{"time":1769482800000,"value":2335,"open":2310,"high":2390,"low":2260,"volume":7769},{"time":1769569200000,"value":2345,"open":2280,"high":2390,"low":2280,"volume":7569},{"time":1769655600000,"value":2310,"open":2450,"high":2485,"low":2280,"volume":2566},{"time":1769742000000,"value":2275,"open":2300,"high":2330,"low":2220,"volume":945},{"time":1770001200000,"value":2235,"open":2270,"high":2270,"low":2160,"volume":3633},{"time":1770087600000,"value":2205,"open":2250,"high":2250,"low":2200,"volume":1417},{"time":1770174000000,"value":2220,"open":2205,"high":2250,"low":2205,"volume":536},{"time":1770260400000,"value":2170,"open":2185,"high":2205,"low":2170,"volume":1305},{"time":1770346800000,"value":2230,"open":2150,"high":2250,"low":2150,"volume":3884},{"time":1770606000000,"value":2190,"open":2275,"high":2295,"low":2180,"volume":2091},{"time":1770692400000,"value":2195,"open":2155,"high":2215,"low":2155,"volume":2725},{"time":1770778800000,"value":2165,"open":2155,"high":2200,"low":2155,"volume":1031},{"time":1770865200000,"value":2100,"open":2165,"high":2165,"low":2100,"volume":3575},{"time":1770951600000,"value":2095,"open":2100,"high":2100,"low":2065,"volume":3747},{"time":1771383600000,"value":2070,"open":2080,"high":2115,"low":2070,"volume":623},{"time":1771470000000,"value":2040,"open":2050,"high":2150,"low":1990,"volume":4226},{"time":1771556400000,"value":2030,"open":2050,"high":2050,"low":2000,"volume":811},{"time":1771815600000,"value":1945,"open":2000,"high":2000,"low":1930,"volume":1118},{"time":1771902000000,"value":1945,"open":1950,"high":1960,"low":1940,"volume":1506},{"time":1771988400000,"value":1920,"open":1935,"high":1940,"low":1910,"volume":1571},{"time":1772074800000,"value":1895,"open":1960,"high":1960,"low":1870,"volume":4969},{"time":1772161200000,"value":1895,"open":1895,"high":1930,"low":1860,"volume":8080},{"time":1772420400000,"value":1905,"open":1855,"high":1940,"low":1845,"volume":260},{"time":1772506800000,"value":1835,"open":1940,"high":1940,"low":1820,"volume":2407},{"time":1772593200000,"value":1865,"open":1790,"high":1890,"low":1790,"volume":2908},{"time":1772679600000,"value":1865,"open":1890,"high":1890,"low":1820,"volume":447},{"time":1772766000000,"value":1915,"open":1950,"high":1960,"low":1895,"volume":1028},{"time":1773025200000,"value":1930,"open":1915,"high":1990,"low":1890,"volume":10470},{"time":1773111600000,"value":1995,"open":1950,"high":2085,"low":1900,"volume":5395},{"time":1773198000000,"value":2055,"open":1970,"high":2090,"low":1970,"volume":11235},{"time":1773284400000,"value":2005,"open":2080,"high":2100,"low":1950,"volume":2940},{"time":1773370800000,"value":2000,"open":1990,"high":2010,"low":1950,"volume":1955},{"time":1773630000000,"value":1975,"open":2055,"high":2055,"low":1970,"volume":3101},{"time":1773716400000,"value":1995,"open":1980,"high":2045,"low":1980,"volume":2566},{"time":1773802800000,"value":2000,"open":1975,"high":2070,"low":1975,"volume":3030},{"time":1773889200000,"value":2015,"open":2100,"high":2100,"low":2010,"volume":7374},{"time":1773975600000,"value":2015,"open":2005,"high":2040,"low":2005,"volume":13367},{"time":1774234800000,"value":1990,"open":1980,"high":1990,"low":1980,"volume":202},{"time":1774407600000,"value":1980,"open":1990,"high":1990,"low":1980,"volume":324},{"time":1774494000000,"value":1945,"open":1930,"high":1980,"low":1925,"volume":9306},{"time":1774580400000,"value":1895,"open":1950,"high":1950,"low":1895,"volume":268},{"time":1774839600000,"value":1910,"open":1900,"high":1915,"low":1900,"volume":524},{"time":1774926000000,"value":1975,"open":1910,"high":2020,"low":1825,"volume":4891},{"time":1775012400000,"value":2015,"open":1895,"high":2015,"low":1895,"volume":187},{"time":1775444400000,"value":2020,"open":2045,"high":2045,"low":1965,"volume":1940},{"time":1775530800000,"value":1965,"open":2075,"high":2075,"low":1965,"volume":925},{"time":1775617200000,"value":2010,"open":1910,"high":2025,"low":1910,"volume":1183},{"time":1775703600000,"value":2000,"open":2010,"high":2010,"low":2000,"volume":115},{"time":1775790000000,"value":1980,"open":1955,"high":2010,"low":1955,"volume":397},{"time":1776049200000,"value":2010,"open":1955,"high":2030,"low":1955,"volume":479},{"time":1776135600000,"value":1995,"open":1915,"high":2010,"low":1915,"volume":503},{"time":1776222000000,"value":1955,"open":2000,"high":2010,"low":1940,"volume":6950},{"time":1776308400000,"value":1960,"open":1950,"high":2000,"low":1950,"volume":763},{"time":1776394800000,"value":1985,"open":1935,"high":1990,"low":1935,"volume":517},{"time":1776654000000,"value":1950,"open":2010,"high":2015,"low":1915,"volume":3712},{"time":1776740400000,"value":1985,"open":1940,"high":1990,"low":1940,"volume":2968},{"time":1776826800000,"value":1960,"open":2000,"high":2000,"low":1945,"volume":168},{"time":1776913200000,"value":1940,"open":1945,"high":1945,"low":1940,"volume":380},{"time":1776999600000,"value":1965,"open":1930,"high":1980,"low":1930,"volume":143},{"time":1777258800000,"value":1930,"open":1940,"high":1970,"low":1925,"volume":4567},{"time":1777345200000,"value":1920,"open":1925,"high":1925,"low":1910,"volume":269},{"time":1777431600000,"value":1900,"open":1920,"high":1935,"low":1880,"volume":2718},{"time":1777518000000,"value":1905,"open":1870,"high":2000,"low":1870,"volume":2776},{"time":1777863600000,"value":1865,"open":1865,"high":1865,"low":1865,"volume":165},{"time":1777950000000,"value":1885,"open":1860,"high":1950,"low":1755,"volume":5105},{"time":1778036400000,"value":1980,"open":1900,"high":1980,"low":1855,"volume":2529},{"time":1778122800000,"value":1930,"open":2000,"high":2000,"low":1910,"volume":2060},{"time":1778209200000,"value":1935,"open":1900,"high":1950,"low":1900,"volume":116},{"time":1778468400000,"value":1870,"open":1995,"high":1995,"low":1865,"volume":2391},{"time":1778554800000,"value":1820,"open":1820,"high":1820,"low":1820,"volume":10},{"time":1778641200000,"value":1850,"open":1850,"high":1850,"low":1820,"volume":885},{"time":1778727600000,"value":1850,"open":0,"high":0,"low":0,"volume":0}],"asOf":"2026-05-14T03:00:00.000Z","status":"eod","high":0,"low":0,"open":0,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/DGCE-daily.json","registryStatus":"latest"}