{"ticker":"DGCU2","name":"Distribuidora de Gas Cuyana","sector":"Energía","description":"Distribuye gas natural en Mendoza, San Juan y San Luis.","domain":null,"logo":"/assets/logos/DGCU2.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1400,"previousClose":1375,"change":1.8181818181818077,"changeAmount":25,"volume":6553,"volumeUnit":"shares","history":[{"time":1727751600000,"value":906.804,"open":899.774,"high":927.892,"low":899.774,"volume":80042,"native":{"c":"906.804","o":"899.774","h":"927.892","l":"899.774","v":"80042"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/DGCU2-daily.json","sha256":"e7fe1c5bcdf6e0b9a5a010c532e302bf87a4f2aedffd9bfeeac282f138687a3a","position":0}},{"time":1727838000000,"value":906.804,"open":903.289,"high":913.833,"low":892.745,"volume":64315,"native":{"c":"906.804","o":"903.289","h":"913.833","l":"892.745","v":"64315"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/DGCU2-daily.json","sha256":"22f9d22d65fe831298924d43bccefc62d525f7172be2fd2e283e6199a8f923d2","position":0}},{"time":1727924400000,"value":913.833,"open":899.774,"high":941.951,"low":878.686,"volume":91055},{"time":1728010800000,"value":963.04,"open":906.804,"high":977.099,"low":903.289,"volume":184212},{"time":1728270000000,"value":948.981,"open":963.04,"high":977.099,"low":938.437,"volume":101291},{"time":1728356400000,"value":970.069,"open":956.01,"high":977.099,"low":938.437,"volume":428790},{"time":1728442800000,"value":1040.364,"open":977.099,"high":1068.482,"low":956.01,"volume":533522},{"time":1728529200000,"value":1057.938,"open":1019.276,"high":1071.997,"low":1019.276,"volume":284217},{"time":1728874800000,"value":1047.394,"open":1068.482,"high":1068.482,"low":1029.82,"volume":101984},{"time":1728961200000,"value":1022.79,"open":1040.364,"high":1047.394,"low":1015.761,"volume":210473},{"time":1729047600000,"value":966.555,"open":1022.79,"high":1036.849,"low":952.496,"volume":286819},{"time":1729134000000,"value":977.099,"open":966.555,"high":991.158,"low":948.981,"volume":306445},{"time":1729220400000,"value":980.614,"open":948.981,"high":984.128,"low":948.981,"volume":90412},{"time":1729479600000,"value":987.643,"open":984.128,"high":1005.217,"low":945.466,"volume":89724},{"time":1729566000000,"value":980.614,"open":977.099,"high":991.158,"low":959.525,"volume":54626},{"time":1729652400000,"value":963.04,"open":956.01,"high":970.069,"low":934.922,"volume":81248},{"time":1729738800000,"value":998.187,"open":963.04,"high":1008.731,"low":948.981,"volume":158743},{"time":1729825200000,"value":1008.731,"open":984.128,"high":1015.761,"low":984.128,"volume":140043},{"time":1730084400000,"value":991.158,"open":1019.276,"high":1019.276,"low":956.01,"volume":101686},{"time":1730170800000,"value":1050.908,"open":1001.702,"high":1064.967,"low":959.525,"volume":517445},{"time":1730257200000,"value":1047.394,"open":1050.908,"high":1100.115,"low":1033.335,"volume":197550},{"time":1730343600000,"value":1075.512,"open":1033.335,"high":1096.6,"low":1022.79,"volume":144972},{"time":1730430000000,"value":1149.321,"open":1071.997,"high":1159.865,"low":1057.938,"volume":316677},{"time":1730689200000,"value":1219.616,"open":1145.807,"high":1240.705,"low":1128.233,"volume":788698},{"time":1730775600000,"value":1216.101,"open":1223.131,"high":1251.249,"low":1170.41,"volume":402725},{"time":1730862000000,"value":1226.646,"open":1230.16,"high":1265.308,"low":1173.924,"volume":376386},{"time":1730948400000,"value":1212.587,"open":1195.013,"high":1237.19,"low":1195.013,"volume":286292},{"time":1731034800000,"value":1149.321,"open":1237.19,"high":1237.19,"low":1128.233,"volume":214202},{"time":1731294000000,"value":1149.321,"open":1152.836,"high":1173.924,"low":1131.748,"volume":142516},{"time":1731466800000,"value":1240.705,"open":1184.469,"high":1251.249,"low":1184.469,"volume":187619},{"time":1731553200000,"value":1286.396,"open":1244.219,"high":1300.455,"low":1233.675,"volume":276798},{"time":1731639600000,"value":1251.249,"open":1314.514,"high":1339.117,"low":1223.131,"volume":446859},{"time":1731985200000,"value":1258.278,"open":1265.308,"high":1300.455,"low":1237.19,"volume":298892},{"time":1732071600000,"value":1293.426,"open":1251.249,"high":1300.455,"low":1240.705,"volume":280918},{"time":1732158000000,"value":1293.426,"open":1300.455,"high":1363.721,"low":1272.337,"volume":257645},{"time":1732244400000,"value":1321.544,"open":1318.029,"high":1339.117,"low":1251.249,"volume":167180},{"time":1732503600000,"value":1321.544,"open":1321.544,"high":1381.294,"low":1265.308,"volume":240284},{"time":1732590000000,"value":1314.514,"open":1332.088,"high":1370.75,"low":1300.455,"volume":195599},{"time":1732676400000,"value":1335.603,"open":1328.573,"high":1349.662,"low":1314.514,"volume":309713},{"time":1732762800000,"value":1339.117,"open":1356.691,"high":1356.691,"low":1307.485,"volume":151310},{"time":1732849200000,"value":1360.206,"open":1310.999,"high":1370.75,"low":1310.999,"volume":134459},{"time":1733108400000,"value":1405.898,"open":1360.206,"high":1426.986,"low":1360.206,"volume":361816},{"time":1733194800000,"value":1528.914,"open":1402.383,"high":1542.973,"low":1402.383,"volume":375416},{"time":1733281200000,"value":1469.163,"open":1528.914,"high":1687.077,"low":1441.045,"volume":674380},{"time":1733367600000,"value":1455.104,"open":1441.045,"high":1504.31,"low":1426.986,"volume":359197},{"time":1733454000000,"value":1416.442,"open":1479.707,"high":1511.34,"low":1377.78,"volume":259686},{"time":1733713200000,"value":1444.56,"open":1441.045,"high":1472.678,"low":1416.442,"volume":241979},{"time":1733799600000,"value":1469.163,"open":1476.192,"high":1493.766,"low":1409.412,"volume":221688},{"time":1733886000000,"value":1546.487,"open":1504.31,"high":1578.12,"low":1426.986,"volume":299176},{"time":1733972400000,"value":1581.635,"open":1539.458,"high":1658.959,"low":1539.458,"volume":309394},{"time":1734058800000,"value":1578.12,"open":1606.238,"high":1620.297,"low":1553.517,"volume":226550},{"time":1734318000000,"value":1585.149,"open":1578.12,"high":1630.841,"low":1564.061,"volume":270936},{"time":1734404400000,"value":1571.091,"open":1595.694,"high":1616.782,"low":1525.399,"volume":194274},{"time":1734490800000,"value":1472.678,"open":1546.487,"high":1581.635,"low":1455.104,"volume":798342},{"time":1734577200000,"value":1405.898,"open":1476.192,"high":1490.251,"low":1349.662,"volume":354046},{"time":1734663600000,"value":1430.501,"open":1405.898,"high":1462.133,"low":1349.662,"volume":308507},{"time":1734922800000,"value":1458.619,"open":1430.501,"high":1476.192,"low":1367.235,"volume":215889},{"time":1735009200000,"value":1458.619,"open":1472.678,"high":1472.678,"low":1441.045,"volume":58457},{"time":1735182000000,"value":1451.589,"open":1458.619,"high":1472.678,"low":1430.501,"volume":246847},{"time":1735268400000,"value":1402.383,"open":1451.589,"high":1479.707,"low":1384.809,"volume":231491},{"time":1735527600000,"value":1328.573,"open":1405.898,"high":1405.898,"low":1321.544,"volume":227965},{"time":1735786800000,"value":1353.176,"open":1310.999,"high":1377.78,"low":1293.426,"volume":494561},{"time":1735873200000,"value":1318.029,"open":1335.603,"high":1391.839,"low":1300.455,"volume":273877},{"time":1736132400000,"value":1300.455,"open":1307.485,"high":1325.058,"low":1293.426,"volume":337513},{"time":1736218800000,"value":1296.94,"open":1300.455,"high":1321.544,"low":1286.396,"volume":176070},{"time":1736305200000,"value":1275.852,"open":1282.882,"high":1310.999,"low":1268.823,"volume":80860},{"time":1736391600000,"value":1275.852,"open":1282.882,"high":1286.396,"low":1233.675,"volume":194037},{"time":1736478000000,"value":1226.646,"open":1244.219,"high":1275.852,"low":1205.557,"volume":161680},{"time":1736737200000,"value":1128.233,"open":1230.16,"high":1258.278,"low":1103.63,"volume":341632},{"time":1736823600000,"value":1170.41,"open":1138.777,"high":1187.983,"low":1057.938,"volume":545599},{"time":1736910000000,"value":1184.469,"open":1191.498,"high":1226.646,"low":1180.954,"volume":489456},{"time":1736996400000,"value":1212.587,"open":1216.101,"high":1240.705,"low":1152.836,"volume":128273},{"time":1737082800000,"value":1296.94,"open":1209.072,"high":1423.471,"low":1209.072,"volume":410699},{"time":1737342000000,"value":1434.016,"open":1303.97,"high":1465.648,"low":1300.455,"volume":392167},{"time":1737428400000,"value":1356.691,"open":1476.192,"high":1476.192,"low":1335.603,"volume":190038},{"time":1737514800000,"value":1321.544,"open":1356.691,"high":1402.383,"low":1300.455,"volume":270286},{"time":1737601200000,"value":1402.383,"open":1328.573,"high":1441.045,"low":1300.455,"volume":485134},{"time":1737687600000,"value":1476.192,"open":1409.412,"high":1493.766,"low":1374.265,"volume":277365},{"time":1737946800000,"value":1391.839,"open":1469.163,"high":1469.163,"low":1370.75,"volume":141835},{"time":1738033200000,"value":1465.648,"open":1381.294,"high":1472.678,"low":1381.294,"volume":233674},{"time":1738119600000,"value":1479.707,"open":1462.133,"high":1493.766,"low":1409.412,"volume":172286},{"time":1738206000000,"value":1455.104,"open":1476.192,"high":1493.766,"low":1448.074,"volume":82078},{"time":1738292400000,"value":1419.957,"open":1444.56,"high":1490.251,"low":1409.412,"volume":40527},{"time":1738551600000,"value":1356.691,"open":1419.957,"high":1419.957,"low":1300.455,"volume":46759},{"time":1738638000000,"value":1381.294,"open":1374.265,"high":1426.986,"low":1318.029,"volume":41830},{"time":1738724400000,"value":1325.058,"open":1374.265,"high":1398.868,"low":1300.455,"volume":39894},{"time":1738810800000,"value":1314.514,"open":1381.294,"high":1381.294,"low":1300.455,"volume":17658},{"time":1738897200000,"value":1244.219,"open":1314.514,"high":1335.603,"low":1216.101,"volume":58439},{"time":1739156400000,"value":1223.131,"open":1230.16,"high":1261.793,"low":1205.557,"volume":32965},{"time":1739242800000,"value":1159.865,"open":1216.101,"high":1230.16,"low":1142.292,"volume":41659},{"time":1739329200000,"value":1209.072,"open":1159.865,"high":1265.308,"low":1075.512,"volume":136540},{"time":1739415600000,"value":1275.852,"open":1251.249,"high":1307.485,"low":1209.072,"volume":103246},{"time":1739502000000,"value":1303.97,"open":1307.485,"high":1335.603,"low":1258.278,"volume":61135},{"time":1739761200000,"value":1219.616,"open":1293.426,"high":1293.426,"low":1205.557,"volume":53142},{"time":1739847600000,"value":1332.088,"open":1233.675,"high":1356.691,"low":1219.616,"volume":103150},{"time":1739934000000,"value":1353.176,"open":1335.603,"high":1377.78,"low":1335.603,"volume":79861},{"time":1740020400000,"value":1370.75,"open":1339.117,"high":1381.294,"low":1314.514,"volume":36910},{"time":1740106800000,"value":1349.662,"open":1370.75,"high":1395.353,"low":1339.117,"volume":25853},{"time":1740366000000,"value":1346.147,"open":1360.206,"high":1398.868,"low":1314.514,"volume":49801},{"time":1740452400000,"value":1328.573,"open":1282.882,"high":1370.75,"low":1282.882,"volume":36916},{"time":1740538800000,"value":1303.001,"open":1377.886,"high":1381.631,"low":1288.024,"volume":26669},{"time":1740625200000,"value":1254.326,"open":1299.257,"high":1299.257,"low":1246.837,"volume":15325},{"time":1740711600000,"value":1250.582,"open":1269.303,"high":1303.001,"low":1175.697,"volume":15063},{"time":1741143600000,"value":1310.49,"open":1254.326,"high":1332.955,"low":1224.372,"volume":17716},{"time":1741230000000,"value":1303.001,"open":1299.257,"high":1325.467,"low":1246.837,"volume":35691},{"time":1741316400000,"value":1291.769,"open":1310.49,"high":1325.467,"low":1280.536,"volume":20094},{"time":1741575600000,"value":1224.372,"open":1291.769,"high":1291.769,"low":1209.395,"volume":18773},{"time":1741662000000,"value":1250.582,"open":1209.395,"high":1261.814,"low":1209.395,"volume":17357},{"time":1741748400000,"value":1288.024,"open":1258.07,"high":1303.001,"low":1250.582,"volume":26154},{"time":1741834800000,"value":1231.86,"open":1273.047,"high":1303.001,"low":1228.116,"volume":26385},{"time":1741921200000,"value":1254.326,"open":1216.883,"high":1280.536,"low":1216.883,"volume":20648},{"time":1742180400000,"value":1243.093,"open":1228.116,"high":1269.303,"low":1228.116,"volume":22782},{"time":1742266800000,"value":1198.162,"open":1216.883,"high":1235.605,"low":1183.185,"volume":50640},{"time":1742353200000,"value":1213.139,"open":1186.929,"high":1239.349,"low":1183.185,"volume":61886},{"time":1742439600000,"value":1243.093,"open":1216.883,"high":1288.024,"low":1216.883,"volume":64361},{"time":1742526000000,"value":1284.28,"open":1239.349,"high":1295.513,"low":1209.395,"volume":36264},{"time":1742871600000,"value":1291.769,"open":1291.769,"high":1340.444,"low":1239.349,"volume":35826},{"time":1742958000000,"value":1261.814,"open":1291.769,"high":1310.49,"low":1243.093,"volume":22213},{"time":1743044400000,"value":1258.07,"open":1273.047,"high":1306.746,"low":1235.605,"volume":35030},{"time":1743130800000,"value":1220.628,"open":1224.372,"high":1254.326,"low":1213.139,"volume":15731},{"time":1743390000000,"value":1175.697,"open":1224.372,"high":1224.372,"low":1153.231,"volume":54506},{"time":1743476400000,"value":1160.72,"open":1175.697,"high":1216.883,"low":1153.231,"volume":52785},{"time":1743649200000,"value":1141.998,"open":1156.975,"high":1156.975,"low":1108.3,"volume":37445},{"time":1743735600000,"value":1014.694,"open":1119.533,"high":1119.533,"low":995.972,"volume":63221},{"time":1743994800000,"value":947.297,"open":921.087,"high":995.972,"low":898.622,"volume":59218},{"time":1744081200000,"value":864.923,"open":958.53,"high":984.74,"low":846.202,"volume":113878},{"time":1744167600000,"value":894.877,"open":876.156,"high":913.599,"low":756.34,"volume":329528},{"time":1744254000000,"value":834.969,"open":883.645,"high":891.133,"low":812.504,"volume":132672},{"time":1744340400000,"value":898.622,"open":849.946,"high":906.11,"low":846.202,"volume":112410},{"time":1744599600000,"value":1007.205,"open":1010.949,"high":1025.926,"low":936.064,"volume":82706},{"time":1744686000000,"value":1029.671,"open":1048.392,"high":1063.369,"low":980.995,"volume":49703},{"time":1744772400000,"value":1010.167,"open":1050.254,"high":1102.365,"low":986.116,"volume":77710},{"time":1745204400000,"value":950.038,"open":962.064,"high":986.116,"low":881.892,"volume":41754},{"time":1745290800000,"value":994.133,"open":970.081,"high":1042.236,"low":954.047,"volume":22751},{"time":1745377200000,"value":1034.219,"open":1018.185,"high":1106.374,"low":998.142,"volume":37734},{"time":1745463600000,"value":1046.245,"open":1038.228,"high":1098.357,"low":1022.193,"volume":99987},{"time":1745550000000,"value":1054.262,"open":1026.202,"high":1078.314,"low":1026.202,"volume":60000},{"time":1745809200000,"value":1050.254,"open":1070.297,"high":1098.357,"low":1042.236,"volume":61573},{"time":1745895600000,"value":1018.185,"open":1042.236,"high":1050.254,"low":1010.167,"volume":29188},{"time":1745982000000,"value":970.081,"open":994.133,"high":1010.167,"low":942.021,"volume":33542},{"time":1746414000000,"value":942.021,"open":958.056,"high":974.09,"low":921.978,"volume":16932},{"time":1746500400000,"value":978.099,"open":938.013,"high":986.116,"low":938.013,"volume":42286},{"time":1746586800000,"value":990.124,"open":1002.15,"high":1090.34,"low":962.064,"volume":96647},{"time":1746673200000,"value":1002.15,"open":1002.15,"high":1034.219,"low":958.056,"volume":21296},{"time":1746759600000,"value":1070.297,"open":1010.167,"high":1094.348,"low":982.107,"volume":38855},{"time":1747018800000,"value":1166.503,"open":1122.408,"high":1194.563,"low":1082.322,"volume":88985},{"time":1747105200000,"value":1198.572,"open":1202.58,"high":1218.615,"low":1146.46,"volume":97834},{"time":1747191600000,"value":1194.563,"open":1202.58,"high":1202.58,"low":1154.477,"volume":60807},{"time":1747278000000,"value":1282.752,"open":1186.546,"high":1419.045,"low":1114.391,"volume":151239},{"time":1747364400000,"value":1314.821,"open":1282.752,"high":1362.924,"low":1258.701,"volume":47545},{"time":1747623600000,"value":1366.933,"open":1362.924,"high":1439.088,"low":1346.89,"volume":92130},{"time":1747710000000,"value":1431.071,"open":1435.079,"high":1471.157,"low":1338.873,"volume":181976},{"time":1747796400000,"value":1427.062,"open":1390.985,"high":1463.139,"low":1374.95,"volume":144541},{"time":1747882800000,"value":1362.924,"open":1435.079,"high":1495.208,"low":1338.873,"volume":73301},{"time":1747969200000,"value":1346.89,"open":1342.881,"high":1370.942,"low":1286.761,"volume":31599},{"time":1748228400000,"value":1346.89,"open":1354.907,"high":1374.95,"low":1306.804,"volume":35039},{"time":1748314800000,"value":1358.916,"open":1330.856,"high":1407.019,"low":1330.856,"volume":42089},{"time":1748401200000,"value":1370.942,"open":1346.89,"high":1386.976,"low":1290.77,"volume":64317},{"time":1748487600000,"value":1382.967,"open":1374.95,"high":1394.993,"low":1330.856,"volume":38055},{"time":1748574000000,"value":1374.95,"open":1403.01,"high":1423.053,"low":1362.924,"volume":99189},{"time":1748833200000,"value":1443.096,"open":1386.976,"high":1451.114,"low":1326.847,"volume":149458},{"time":1748919600000,"value":1411.028,"open":1439.088,"high":1507.234,"low":1386.976,"volume":33929},{"time":1749006000000,"value":1346.89,"open":1390.985,"high":1431.071,"low":1322.838,"volume":26203},{"time":1749092400000,"value":1282.752,"open":1394.993,"high":1394.993,"low":1274.735,"volume":35661},{"time":1749178800000,"value":1294.778,"open":1282.752,"high":1310.813,"low":1258.701,"volume":20413},{"time":1749438000000,"value":1242.666,"open":1322.838,"high":1322.838,"low":1234.649,"volume":19768},{"time":1749524400000,"value":1298.787,"open":1282.752,"high":1314.821,"low":1242.666,"volume":26617},{"time":1749697200000,"value":1262.709,"open":1274.735,"high":1322.838,"low":1230.641,"volume":44640},{"time":1749783600000,"value":1210.598,"open":1278.744,"high":1278.744,"low":1194.563,"volume":30429},{"time":1750129200000,"value":1174.52,"open":1202.58,"high":1214.606,"low":1154.477,"volume":14263},{"time":1750215600000,"value":1158.486,"open":1162.494,"high":1218.615,"low":1146.46,"volume":30892},{"time":1750302000000,"value":1150.469,"open":1138.443,"high":1198.572,"low":1138.443,"volume":13268},{"time":1750647600000,"value":1086.331,"open":1178.529,"high":1194.563,"low":1058.271,"volume":42082},{"time":1750734000000,"value":1226.632,"open":1062.279,"high":1242.666,"low":1062.279,"volume":91330},{"time":1750820400000,"value":1202.58,"open":1246.675,"high":1246.675,"low":1162.494,"volume":14835},{"time":1750906800000,"value":1194.563,"open":1166.503,"high":1258.701,"low":1166.503,"volume":30279},{"time":1750993200000,"value":1166.503,"open":1250.684,"high":1250.684,"low":1118.4,"volume":37595},{"time":1751252400000,"value":1118.4,"open":1166.503,"high":1214.606,"low":1082.322,"volume":60291},{"time":1751338800000,"value":1118.4,"open":1150.469,"high":1150.469,"low":1086.331,"volume":42188},{"time":1751425200000,"value":1126.417,"open":1106.374,"high":1138.443,"low":1102.365,"volume":39452},{"time":1751511600000,"value":1158.486,"open":1126.417,"high":1166.503,"low":1122.408,"volume":19257},{"time":1751598000000,"value":1170.512,"open":1166.503,"high":1178.529,"low":1146.46,"volume":15318},{"time":1751857200000,"value":1126.417,"open":1174.52,"high":1186.546,"low":1122.408,"volume":30224},{"time":1751943600000,"value":1170.512,"open":1106.374,"high":1186.546,"low":1106.374,"volume":103468},{"time":1752202800000,"value":1122.408,"open":1130.426,"high":1162.494,"low":1106.374,"volume":15043},{"time":1752462000000,"value":1142.451,"open":1146.46,"high":1150.469,"low":1082.322,"volume":51107},{"time":1752548400000,"value":1150.469,"open":1138.443,"high":1162.494,"low":1122.408,"volume":8422},{"time":1752634800000,"value":1118.4,"open":1142.451,"high":1162.494,"low":1110.383,"volume":15369},{"time":1752721200000,"value":1134.434,"open":1118.4,"high":1146.46,"low":1114.391,"volume":13112},{"time":1752807600000,"value":1130.426,"open":1122.408,"high":1170.512,"low":1118.4,"volume":16879},{"time":1753066800000,"value":1130.426,"open":1122.408,"high":1146.46,"low":1118.4,"volume":52474},{"time":1753153200000,"value":1118.4,"open":1134.434,"high":1146.46,"low":1094.348,"volume":8958},{"time":1753239600000,"value":1134.434,"open":1102.365,"high":1142.451,"low":1102.365,"volume":32691},{"time":1753326000000,"value":1150.469,"open":1118.4,"high":1162.494,"low":1106.374,"volume":33813},{"time":1753412400000,"value":1194.563,"open":1182.537,"high":1198.572,"low":1154.477,"volume":80164},{"time":1753671600000,"value":1282.752,"open":1202.58,"high":1306.804,"low":1186.546,"volume":93507},{"time":1753758000000,"value":1330.856,"open":1310.813,"high":1354.907,"low":1266.718,"volume":80220},{"time":1753844400000,"value":1302.795,"open":1338.873,"high":1378.959,"low":1282.752,"volume":34500},{"time":1753930800000,"value":1278.744,"open":1290.77,"high":1318.83,"low":1270.727,"volume":25098},{"time":1754017200000,"value":1222.623,"open":1290.77,"high":1302.795,"low":1202.58,"volume":116699},{"time":1754276400000,"value":1226.632,"open":1226.632,"high":1246.675,"low":1190.555,"volume":32280},{"time":1754362800000,"value":1254.692,"open":1202.58,"high":1282.752,"low":1202.58,"volume":91601},{"time":1754449200000,"value":1334.864,"open":1262.709,"high":1358.916,"low":1262.709,"volume":90604},{"time":1754535600000,"value":1278.744,"open":1354.907,"high":1354.907,"low":1258.701,"volume":60912},{"time":1754622000000,"value":1242.666,"open":1266.718,"high":1302.795,"low":1218.615,"volume":12716},{"time":1754881200000,"value":1250.684,"open":1290.77,"high":1290.77,"low":1222.623,"volume":10589},{"time":1754967600000,"value":1246.675,"open":1266.718,"high":1282.752,"low":1210.598,"volume":17892},{"time":1755054000000,"value":1226.632,"open":1226.632,"high":1258.701,"low":1218.615,"volume":28743},{"time":1755140400000,"value":1182.537,"open":1218.615,"high":1238.658,"low":1150.469,"volume":25924},{"time":1755486000000,"value":1194.563,"open":1182.537,"high":1206.589,"low":1142.451,"volume":28973},{"time":1755572400000,"value":1158.486,"open":1174.52,"high":1206.589,"low":1114.391,"volume":25467},{"time":1755658800000,"value":1154.477,"open":1138.443,"high":1186.546,"low":1138.443,"volume":20353},{"time":1755745200000,"value":1166.503,"open":1154.477,"high":1194.563,"low":1122.408,"volume":14638},{"time":1755831600000,"value":1154.477,"open":1170.512,"high":1178.529,"low":1146.46,"volume":24736},{"time":1756090800000,"value":1066.288,"open":1122.408,"high":1130.426,"low":1058.271,"volume":42827},{"time":1756177200000,"value":1082.322,"open":1066.288,"high":1130.426,"low":1002.15,"volume":54821},{"time":1756263600000,"value":1058.271,"open":1054.262,"high":1098.357,"low":1054.262,"volume":9802},{"time":1756350000000,"value":1070.297,"open":1042.236,"high":1110.383,"low":1042.236,"volume":27129},{"time":1756436400000,"value":1050.254,"open":1086.331,"high":1110.383,"low":994.133,"volume":49178},{"time":1756695600000,"value":1022.193,"open":1066.288,"high":1082.322,"low":1002.15,"volume":18533},{"time":1756782000000,"value":1002.15,"open":1070.297,"high":1070.297,"low":962.064,"volume":31189},{"time":1756868400000,"value":982.107,"open":994.133,"high":1038.228,"low":978.099,"volume":16323},{"time":1756954800000,"value":986.116,"open":1030.211,"high":1030.211,"low":962.064,"volume":27567},{"time":1757041200000,"value":1042.236,"open":1002.15,"high":1058.271,"low":982.107,"volume":28312},{"time":1757300400000,"value":946.03,"open":998.142,"high":998.142,"low":881.892,"volume":42515},{"time":1757386800000,"value":909.952,"open":938.013,"high":990.124,"low":881.892,"volume":43881},{"time":1757473200000,"value":978.099,"open":913.961,"high":986.116,"low":913.961,"volume":40138},{"time":1757559600000,"value":966.073,"open":970.081,"high":990.124,"low":962.064,"volume":27849},{"time":1757646000000,"value":925.987,"open":962.064,"high":974.09,"low":905.944,"volume":17633},{"time":1757905200000,"value":889.909,"open":938.013,"high":954.047,"low":865.858,"volume":39894},{"time":1757991600000,"value":901.935,"open":897.927,"high":917.97,"low":889.909,"volume":20043},{"time":1758078000000,"value":881.892,"open":885.901,"high":921.978,"low":869.866,"volume":18125},{"time":1758164400000,"value":809.737,"open":853.832,"high":873.875,"low":793.703,"volume":51903},{"time":1758250800000,"value":793.703,"open":785.686,"high":829.78,"low":769.651,"volume":29068},{"time":1758510000000,"value":929.995,"open":809.737,"high":938.013,"low":809.737,"volume":95205},{"time":1758596400000,"value":1010.167,"open":934.004,"high":1030.211,"low":934.004,"volume":99131},{"time":1758682800000,"value":1098.357,"open":1026.202,"high":1106.374,"low":1022.193,"volume":63318},{"time":1758769200000,"value":1018.185,"open":1102.365,"high":1114.391,"low":998.142,"volume":43516},{"time":1758855600000,"value":1002.15,"open":1002.15,"high":1034.219,"low":970.081,"volume":45702},{"time":1759114800000,"value":1006.159,"open":994.133,"high":1018.185,"low":986.116,"volume":43445},{"time":1759201200000,"value":982.107,"open":978.099,"high":994.133,"low":962.064,"volume":144433},{"time":1759287600000,"value":990.124,"open":962.064,"high":1010.167,"low":962.064,"volume":47466},{"time":1759374000000,"value":1042.236,"open":1006.159,"high":1058.271,"low":974.09,"volume":57964},{"time":1759460400000,"value":1062.279,"open":1058.271,"high":1078.314,"low":1018.185,"volume":100714},{"time":1759719600000,"value":1102.365,"open":1062.279,"high":1106.374,"low":1018.185,"volume":35554},{"time":1759806000000,"value":1094.348,"open":1062.279,"high":1106.374,"low":1062.279,"volume":22052},{"time":1759892400000,"value":1082.322,"open":1066.288,"high":1090.34,"low":1034.219,"volume":28608},{"time":1759978800000,"value":1222.623,"open":1074.305,"high":1282.752,"low":1074.305,"volume":61960},{"time":1760324400000,"value":1222.623,"open":1222.623,"high":1282.752,"low":1142.451,"volume":25769},{"time":1760410800000,"value":1138.443,"open":1202.58,"high":1250.684,"low":1138.443,"volume":34305},{"time":1760497200000,"value":1150.469,"open":1186.546,"high":1190.555,"low":1138.443,"volume":36041},{"time":1760583600000,"value":1142.451,"open":1106.374,"high":1170.512,"low":1098.357,"volume":41442},{"time":1760670000000,"value":1138.443,"open":1130.426,"high":1194.563,"low":1130.426,"volume":12117},{"time":1760929200000,"value":1146.46,"open":1142.451,"high":1202.58,"low":1138.443,"volume":13900},{"time":1761015600000,"value":1138.443,"open":1154.477,"high":1154.477,"low":1134.434,"volume":51576},{"time":1761102000000,"value":1138.443,"open":1106.374,"high":1190.555,"low":1106.374,"volume":15261},{"time":1761188400000,"value":1146.46,"open":1138.443,"high":1182.537,"low":1138.443,"volume":59711},{"time":1761274800000,"value":1150.469,"open":1146.46,"high":1162.494,"low":1142.451,"volume":68182},{"time":1761534000000,"value":1354.907,"open":1274.735,"high":1603.44,"low":1274.735,"volume":83433},{"time":1761620400000,"value":1370.942,"open":1354.907,"high":1515.251,"low":1314.821,"volume":164451},{"time":1761706800000,"value":1447.105,"open":1362.924,"high":1491.2,"low":1362.924,"volume":151108},{"time":1761793200000,"value":1459.131,"open":1423.053,"high":1503.225,"low":1362.924,"volume":33941},{"time":1761879600000,"value":1519.26,"open":1455.122,"high":1635.509,"low":1419.045,"volume":71521},{"time":1762138800000,"value":1579.389,"open":1523.268,"high":1627.492,"low":1511.243,"volume":77382},{"time":1762225200000,"value":1583.397,"open":1603.44,"high":1603.44,"low":1483.182,"volume":81318},{"time":1762311600000,"value":1579.389,"open":1603.44,"high":1627.492,"low":1523.268,"volume":58925},{"time":1762398000000,"value":1563.354,"open":1591.415,"high":1631.501,"low":1491.2,"volume":41842},{"time":1762484400000,"value":1583.397,"open":1627.492,"high":1627.492,"low":1495.208,"volume":57521},{"time":1762743600000,"value":1667.578,"open":1563.354,"high":1719.69,"low":1563.354,"volume":38648},{"time":1762830000000,"value":1695.638,"open":1643.526,"high":1715.681,"low":1643.526,"volume":38911},{"time":1762916400000,"value":1779.819,"open":1707.664,"high":1787.836,"low":1695.638,"volume":75697},{"time":1763002800000,"value":1894.452,"open":2049.101,"high":2049.101,"low":1879.954,"volume":56106},{"time":1763089200000,"value":1981.442,"open":1894.452,"high":2010.439,"low":1894.452,"volume":21984},{"time":1763348400000,"value":1957.278,"open":2049.101,"high":2049.101,"low":1904.118,"volume":35150},{"time":1763434800000,"value":1981.442,"open":1933.114,"high":1991.108,"low":1875.121,"volume":20794},{"time":1763521200000,"value":1947.613,"open":1971.777,"high":2000.773,"low":1933.114,"volume":20882},{"time":1763607600000,"value":1894.452,"open":1947.613,"high":2020.104,"low":1826.793,"volume":125556},{"time":1763694000000,"value":1850.957,"open":1884.786,"high":1884.786,"low":1826.793,"volume":3531},{"time":1764039600000,"value":1884.786,"open":1850.957,"high":1933.114,"low":1812.295,"volume":10589},{"time":1764126000000,"value":1899.285,"open":1884.786,"high":1918.616,"low":1855.79,"volume":41144},{"time":1764212400000,"value":1918.616,"open":1933.114,"high":1962.111,"low":1879.954,"volume":35923},{"time":1764298800000,"value":1904.118,"open":1913.783,"high":1923.449,"low":1889.619,"volume":9839},{"time":1764558000000,"value":1904.118,"open":1908.95,"high":1942.78,"low":1855.79,"volume":33788},{"time":1764644400000,"value":1937.947,"open":1913.783,"high":1966.944,"low":1894.452,"volume":21987},{"time":1764730800000,"value":1981.442,"open":1981.442,"high":2010.439,"low":1928.281,"volume":16946},{"time":1764817200000,"value":1995.94,"open":2024.937,"high":2092.596,"low":1971.777,"volume":33027},{"time":1764903600000,"value":1976.609,"open":1942.78,"high":2058.767,"low":1942.78,"volume":26504},{"time":1765249200000,"value":1981.442,"open":1947.613,"high":1986.275,"low":1947.613,"volume":14565},{"time":1765335600000,"value":2005.606,"open":1962.111,"high":2029.77,"low":1908.95,"volume":27642},{"time":1765422000000,"value":2020.104,"open":1991.108,"high":2039.436,"low":1942.78,"volume":197969},{"time":1765508400000,"value":2010.439,"open":2039.436,"high":2073.265,"low":1986.275,"volume":39624},{"time":1765767600000,"value":2034.603,"open":1986.275,"high":2044.268,"low":1986.275,"volume":15375},{"time":1765854000000,"value":2049.101,"open":2068.432,"high":2078.098,"low":2000.773,"volume":15267},{"time":1765940400000,"value":2034.603,"open":1981.442,"high":2073.265,"low":1976.609,"volume":22719},{"time":1766026800000,"value":2082.931,"open":1971.777,"high":2126.426,"low":1971.777,"volume":43208},{"time":1766113200000,"value":2107.095,"open":2078.098,"high":2136.091,"low":2049.101,"volume":68133},{"time":1766372400000,"value":2092.596,"open":2107.095,"high":2145.757,"low":2034.603,"volume":17729},{"time":1766458800000,"value":2053.934,"open":2126.426,"high":2126.426,"low":2029.77,"volume":10119},{"time":1766545200000,"value":2015.272,"open":2000.773,"high":2049.101,"low":2000.773,"volume":1523},{"time":1766718000000,"value":1966.944,"open":2044.268,"high":2078.098,"low":1957.278,"volume":16887},{"time":1766977200000,"value":1908.95,"open":1995.94,"high":2073.265,"low":1899.285,"volume":19942},{"time":1767063600000,"value":1928.281,"open":1923.449,"high":1962.111,"low":1894.452,"volume":7867},{"time":1767322800000,"value":1918.616,"open":1879.954,"high":1966.944,"low":1879.954,"volume":12925},{"time":1767582000000,"value":1913.783,"open":1918.616,"high":1952.445,"low":1875.121,"volume":16115},{"time":1767668400000,"value":1957.278,"open":1904.118,"high":2029.77,"low":1846.124,"volume":19035},{"time":1767754800000,"value":1928.281,"open":1991.108,"high":2020.104,"low":1870.288,"volume":11579},{"time":1767841200000,"value":1889.619,"open":1908.95,"high":1913.783,"low":1855.79,"volume":9613},{"time":1767927600000,"value":1879.954,"open":1894.452,"high":1908.95,"low":1865.455,"volume":5402},{"time":1768186800000,"value":1860.622,"open":1899.285,"high":1942.78,"low":1860.622,"volume":7809},{"time":1768273200000,"value":1812.295,"open":1855.79,"high":1904.118,"low":1788.131,"volume":18583},{"time":1768359600000,"value":1792.963,"open":1797.796,"high":1865.455,"low":1763.967,"volume":19785},{"time":1768446000000,"value":1783.298,"open":1788.131,"high":1812.295,"low":1734.97,"volume":16346},{"time":1768532400000,"value":1812.295,"open":1759.134,"high":1865.455,"low":1754.301,"volume":12508},{"time":1768791600000,"value":1826.793,"open":1792.963,"high":1831.626,"low":1788.131,"volume":16597},{"time":1768878000000,"value":1817.127,"open":1788.131,"high":1841.291,"low":1759.134,"volume":22481},{"time":1768964400000,"value":1937.947,"open":1836.459,"high":1947.613,"low":1826.793,"volume":36615},{"time":1769050800000,"value":1937.947,"open":1942.78,"high":1991.108,"low":1894.452,"volume":13812},{"time":1769137200000,"value":1947.613,"open":1937.947,"high":1957.278,"low":1923.449,"volume":5036},{"time":1769396400000,"value":1957.278,"open":1923.449,"high":1986.275,"low":1918.616,"volume":13019},{"time":1769482800000,"value":1971.777,"open":1933.114,"high":1995.94,"low":1850.957,"volume":23377},{"time":1769569200000,"value":1942.78,"open":1942.78,"high":2024.937,"low":1923.449,"volume":30884},{"time":1769655600000,"value":1942.78,"open":1937.947,"high":1986.275,"low":1836.459,"volume":8831},{"time":1769742000000,"value":1904.118,"open":1928.281,"high":1933.114,"low":1884.786,"volume":53535},{"time":1770001200000,"value":1846.124,"open":1884.786,"high":1908.95,"low":1826.793,"volume":12700},{"time":1770087600000,"value":1783.298,"open":1826.793,"high":1846.124,"low":1720.472,"volume":9626},{"time":1770174000000,"value":1730.137,"open":1759.134,"high":1821.96,"low":1701.141,"volume":11111},{"time":1770260400000,"value":1710.806,"open":1710.806,"high":1759.134,"low":1633.482,"volume":6190},{"time":1770346800000,"value":1778.465,"open":1681.809,"high":1792.963,"low":1652.813,"volume":6994},{"time":1770606000000,"value":1788.131,"open":1788.131,"high":1821.96,"low":1739.803,"volume":7166},{"time":1770692400000,"value":1783.298,"open":1797.796,"high":1865.455,"low":1725.304,"volume":21435},{"time":1770778800000,"value":1734.97,"open":1836.459,"high":1865.455,"low":1715.639,"volume":13873},{"time":1770865200000,"value":1652.813,"open":1739.803,"high":1744.636,"low":1643.147,"volume":25871},{"time":1770951600000,"value":1638.314,"open":1643.147,"high":1710.806,"low":1623.816,"volume":17697},{"time":1771383600000,"value":1589.986,"open":1633.482,"high":1652.813,"low":1575.488,"volume":7047},{"time":1771470000000,"value":1643.147,"open":1585.154,"high":1681.809,"low":1565.823,"volume":11594},{"time":1771556400000,"value":1628.649,"open":1609.318,"high":1657.645,"low":1609.318,"volume":6482},{"time":1771815600000,"value":1560.99,"open":1594.819,"high":1623.816,"low":1527.16,"volume":31497},{"time":1771902000000,"value":1589.986,"open":1551.324,"high":1633.482,"low":1551.324,"volume":16596},{"time":1771988400000,"value":1580.321,"open":1585.154,"high":1623.816,"low":1546.491,"volume":4922},{"time":1772074800000,"value":1536.826,"open":1614.15,"high":1614.15,"low":1527.16,"volume":11185},{"time":1772161200000,"value":1546.491,"open":1536.826,"high":1560.99,"low":1531.993,"volume":6701},{"time":1772420400000,"value":1551.324,"open":1546.491,"high":1594.819,"low":1527.16,"volume":13890},{"time":1772506800000,"value":1464.334,"open":1517.495,"high":1536.826,"low":1420.839,"volume":15919},{"time":1772593200000,"value":1531.993,"open":1517.495,"high":1546.491,"low":1454.668,"volume":22061},{"time":1772679600000,"value":1531.993,"open":1556.157,"high":1628.649,"low":1522.327,"volume":21056},{"time":1772766000000,"value":1560.99,"open":1512.662,"high":1580.321,"low":1512.662,"volume":8292},{"time":1773025200000,"value":1556.157,"open":1546.491,"high":1589.986,"low":1502.996,"volume":11344},{"time":1773111600000,"value":1604.485,"open":1570.655,"high":1638.314,"low":1536.826,"volume":37758},{"time":1773198000000,"value":1710.806,"open":1643.147,"high":1739.803,"low":1638.314,"volume":47825},{"time":1773284400000,"value":1701.141,"open":1739.803,"high":1763.967,"low":1652.813,"volume":6105},{"time":1773370800000,"value":1701.141,"open":1701.141,"high":1759.134,"low":1672.144,"volume":12634},{"time":1773630000000,"value":1686.642,"open":1701.141,"high":1759.134,"low":1643.147,"volume":55398},{"time":1773716400000,"value":1643.147,"open":1691.475,"high":1734.97,"low":1633.482,"volume":157539},{"time":1773802800000,"value":1662.478,"open":1647.98,"high":1691.475,"low":1560.99,"volume":1017256},{"time":1773889200000,"value":1681.809,"open":1686.642,"high":1701.141,"low":1643.147,"volume":185705},{"time":1773975600000,"value":1643.147,"open":1667.311,"high":1763.967,"low":1618.983,"volume":171666},{"time":1774234800000,"value":1633.482,"open":1609.318,"high":1691.475,"low":1594.819,"volume":8014},{"time":1774407600000,"value":1604.485,"open":1633.482,"high":1643.147,"low":1589.986,"volume":12944},{"time":1774494000000,"value":1570.655,"open":1594.819,"high":1623.816,"low":1527.16,"volume":15826},{"time":1774580400000,"value":1585.154,"open":1594.819,"high":1614.15,"low":1546.491,"volume":44142},{"time":1774839600000,"value":1594.819,"open":1570.655,"high":1618.983,"low":1551.324,"volume":20929},{"time":1774926000000,"value":1643.147,"open":1575.488,"high":1657.645,"low":1575.488,"volume":17977},{"time":1775012400000,"value":1633.482,"open":1633.482,"high":1667.311,"low":1604.485,"volume":22829},{"time":1775444400000,"value":1623.816,"open":1662.478,"high":1686.642,"low":1560.99,"volume":30000},{"time":1775530800000,"value":1614.15,"open":1628.649,"high":1628.649,"low":1594.819,"volume":33386},{"time":1775617200000,"value":1628.649,"open":1604.485,"high":1662.478,"low":1599.652,"volume":37698},{"time":1775703600000,"value":1643.147,"open":1609.318,"high":1686.642,"low":1609.318,"volume":65805},{"time":1775790000000,"value":1638.314,"open":1618.983,"high":1667.311,"low":1618.983,"volume":19570},{"time":1776049200000,"value":1633.482,"open":1618.983,"high":1662.478,"low":1604.485,"volume":31381},{"time":1776135600000,"value":1633.482,"open":1633.482,"high":1638.314,"low":1618.983,"volume":28655},{"time":1776222000000,"value":1628.649,"open":1657.645,"high":1676.977,"low":1604.485,"volume":7465},{"time":1776308400000,"value":1614.15,"open":1604.485,"high":1623.816,"low":1589.986,"volume":5334},{"time":1776394800000,"value":1599.652,"open":1618.983,"high":1633.482,"low":1594.819,"volume":11618},{"time":1776654000000,"value":1604.485,"open":1643.147,"high":1643.147,"low":1580.321,"volume":19606},{"time":1776740400000,"value":1594.819,"open":1623.816,"high":1623.816,"low":1585.154,"volume":19305},{"time":1776826800000,"value":1594.819,"open":1589.986,"high":1614.15,"low":1580.321,"volume":14334},{"time":1776913200000,"value":1589.986,"open":1575.488,"high":1594.819,"low":1570.655,"volume":4909},{"time":1776999600000,"value":1585.154,"open":1570.655,"high":1599.652,"low":1527.16,"volume":19218},{"time":1777258800000,"value":1585.154,"open":1585.154,"high":1618.983,"low":1560.99,"volume":5274},{"time":1777345200000,"value":1589.986,"open":1565.823,"high":1594.819,"low":1560.99,"volume":7605},{"time":1777431600000,"value":1594.819,"open":1594.819,"high":1604.485,"low":1560.99,"volume":8424},{"time":1777518000000,"value":1609.318,"open":1618.983,"high":1618.983,"low":1560.99,"volume":7493},{"time":1777863600000,"value":1599.652,"open":1594.819,"high":1618.983,"low":1507.829,"volume":43922},{"time":1777950000000,"value":1618.983,"open":1575.488,"high":1652.813,"low":1560.99,"volume":11568},{"time":1778036400000,"value":1643.147,"open":1589.986,"high":1652.813,"low":1551.324,"volume":33314},{"time":1778122800000,"value":1638.314,"open":1623.816,"high":1652.813,"low":1614.15,"volume":8774},{"time":1778209200000,"value":1604.485,"open":1628.649,"high":1652.813,"low":1589.986,"volume":9464},{"time":1778468400000,"value":1604.485,"open":1609.318,"high":1672.144,"low":1560.99,"volume":19738},{"time":1778554800000,"value":1599.652,"open":1643.147,"high":1652.813,"low":1580.321,"volume":14334},{"time":1778641200000,"value":1575.488,"open":1633.482,"high":1633.482,"low":1565.823,"volume":2520},{"time":1778727600000,"value":1580.321,"open":1556.157,"high":1594.819,"low":1502.996,"volume":36152},{"time":1778814000000,"value":1536.826,"open":1560.99,"high":1560.99,"low":1522.327,"volume":4577},{"time":1779073200000,"value":1551.324,"open":1512.662,"high":1570.655,"low":1512.662,"volume":16267},{"time":1779159600000,"value":1546.491,"open":1551.324,"high":1560.99,"low":1522.327,"volume":25796},{"time":1779246000000,"value":1551.324,"open":1546.491,"high":1551.324,"low":1517.495,"volume":7696},{"time":1779332400000,"value":1556.157,"open":1551.324,"high":1570.655,"low":1527.16,"volume":47753},{"time":1779418800000,"value":1556.157,"open":1585.154,"high":1585.154,"low":1546.491,"volume":4305},{"time":1779764400000,"value":1614.15,"open":1570.655,"high":1662.478,"low":1541.659,"volume":5237},{"time":1779850800000,"value":1594.819,"open":1594.819,"high":1633.482,"low":1560.99,"volume":94826},{"time":1779937200000,"value":1594.819,"open":1575.488,"high":1638.314,"low":1575.488,"volume":51677},{"time":1780023600000,"value":1643.147,"open":1628.649,"high":1647.98,"low":1585.154,"volume":44064},{"time":1780282800000,"value":1628.649,"open":1657.645,"high":1662.478,"low":1604.485,"volume":18302},{"time":1780369200000,"value":1628.649,"open":1633.482,"high":1643.147,"low":1585.154,"volume":50830},{"time":1780455600000,"value":1589.986,"open":1614.15,"high":1643.147,"low":1589.986,"volume":8796},{"time":1780542000000,"value":1589.986,"open":1589.986,"high":1609.318,"low":1570.655,"volume":7093},{"time":1780628400000,"value":1541.659,"open":1585.154,"high":1618.983,"low":1536.826,"volume":10257},{"time":1780887600000,"value":1536.826,"open":1546.491,"high":1560.99,"low":1527.16,"volume":24923},{"time":1780974000000,"value":1517.495,"open":1507.829,"high":1546.491,"low":1502.996,"volume":34159},{"time":1781060400000,"value":1531.993,"open":1517.495,"high":1546.491,"low":1498.164,"volume":24670},{"time":1781146800000,"value":1551.324,"open":1531.993,"high":1580.321,"low":1531.993,"volume":154528},{"time":1781233200000,"value":1560.99,"open":1580.321,"high":1589.986,"low":1551.324,"volume":123428},{"time":1781578800000,"value":1560.99,"open":1556.157,"high":1585.154,"low":1536.826,"volume":11407},{"time":1781665200000,"value":1556.157,"open":1575.488,"high":1575.488,"low":1551.324,"volume":37496},{"time":1781751600000,"value":1565.823,"open":1575.488,"high":1585.154,"low":1527.16,"volume":16615},{"time":1781838000000,"value":1565.823,"open":1541.659,"high":1580.321,"low":1541.659,"volume":11179},{"time":1782097200000,"value":1560.99,"open":1585.154,"high":1585.154,"low":1536.826,"volume":5293},{"time":1782183600000,"value":1575.488,"open":1551.324,"high":1585.154,"low":1541.659,"volume":5232},{"time":1782270000000,"value":1589.986,"open":1580.321,"high":1672.144,"low":1546.491,"volume":50233},{"time":1782356400000,"value":1615,"open":1680,"high":1680,"low":1610,"volume":127393},{"time":1782442800000,"value":1610,"open":1595,"high":1625,"low":1595,"volume":3220},{"time":1782702000000,"value":1630,"open":1590,"high":1640,"low":1590,"volume":11217},{"time":1782788400000,"value":1610,"open":1615,"high":1655,"low":1605,"volume":11931},{"time":1782874800000,"value":1605,"open":1615,"high":1630,"low":1595,"volume":26971},{"time":1782961200000,"value":1620,"open":1645,"high":1645,"low":1615,"volume":13927},{"time":1783047600000,"value":1640,"open":1625,"high":1645,"low":1620,"volume":10329},{"time":1783306800000,"value":1640,"open":1615,"high":1670,"low":1615,"volume":5441},{"time":1783393200000,"value":1635,"open":1660,"high":1660,"low":1610,"volume":31793},{"time":1783479600000,"value":1625,"open":1660,"high":1665,"low":1605,"volume":11429},{"time":1783652400000,"value":1640,"open":1660,"high":1660,"low":1610,"volume":19524},{"time":1783911600000,"value":1680,"open":1645,"high":1700,"low":1620,"volume":31496},{"time":1783998000000,"value":1665,"open":1675,"high":1685,"low":1620,"volume":1544},{"time":1784084400000,"value":1665,"open":1675,"high":1675,"low":1640,"volume":15767},{"time":1784170800000,"value":1630,"open":1630,"high":1665,"low":1585,"volume":22410},{"time":1784257200000,"value":1625,"open":1590,"high":1635,"low":1590,"volume":2802},{"time":1784516400000,"value":1610,"open":1605,"high":1630,"low":1545,"volume":7237},{"time":1784602800000,"value":1615,"open":1585,"high":1660,"low":1585,"volume":16486},{"time":1784689200000,"value":1640,"open":1600,"high":1665,"low":1600,"volume":9084},{"time":1784775600000,"value":1620,"open":1615,"high":1650,"low":1595,"volume":9603},{"time":1784862000000,"value":1630,"open":1610,"high":1645,"low":1605,"volume":20507},{"time":1785121200000,"value":1635,"open":1640,"high":1660,"low":1610,"volume":25478},{"time":1785207600000,"value":1610,"open":1635,"high":1650,"low":1605,"volume":16593},{"time":1785294000000,"value":1625,"open":1595,"high":1630,"low":1595,"volume":23043},{"time":1785380400000,"value":1620,"open":1630,"high":1630,"low":1605,"volume":37663},{"time":1785466800000,"value":1640,"open":1605,"high":1655,"low":1585,"volume":46826},{"time":1785726000000,"value":1615,"open":1660,"high":1660,"low":1600,"volume":32554},{"time":1785812400000,"value":1600,"open":1605,"high":1620,"low":1565,"volume":25895},{"time":1785898800000,"value":1600,"open":1580,"high":1625,"low":1530,"volume":12668},{"time":1785985200000,"value":1615,"open":1615,"high":1620,"low":1555,"volume":18811},{"time":1786071600000,"value":1630,"open":1590,"high":1635,"low":1565,"volume":26514},{"time":1786330800000,"value":1575,"open":1600,"high":1625,"low":1555,"volume":56697},{"time":1786417200000,"value":1585,"open":1575,"high":1625,"low":1575,"volume":73873},{"time":1786503600000,"value":1610,"open":1585,"high":1625,"low":1505,"volume":74559},{"time":1786590000000,"value":1600,"open":1630,"high":1630,"low":1565,"volume":45250},{"time":1786676400000,"value":1565,"open":1575,"high":1610,"low":1545,"volume":55636},{"time":1787022000000,"value":1545,"open":1550,"high":1585,"low":1530,"volume":27586},{"time":1787108400000,"value":1510,"open":1530,"high":1550,"low":1505,"volume":38382},{"time":1787194800000,"value":1525,"open":1505,"high":1535,"low":1505,"volume":5440},{"time":1787281200000,"value":1560,"open":1535,"high":1570,"low":1505,"volume":21451},{"time":1787540400000,"value":1570,"open":1575,"high":1580,"low":1495,"volume":23693},{"time":1787626800000,"value":1535,"open":1560,"high":1575,"low":1515,"volume":13972},{"time":1787713200000,"value":1595,"open":1515,"high":1615,"low":1515,"volume":7088},{"time":1787799600000,"value":1630,"open":1625,"high":1660,"low":1625,"volume":9172},{"time":1787886000000,"value":1655,"open":1645,"high":1660,"low":1620,"volume":7908},{"time":1788145200000,"value":1610,"open":1665,"high":1665,"low":1605,"volume":5725},{"time":1788231600000,"value":1625,"open":1640,"high":1640,"low":1610,"volume":5804},{"time":1788318000000,"value":1610,"open":1615,"high":1625,"low":1580,"volume":52355},{"time":1788404400000,"value":1600,"open":1600,"high":1680,"low":1580,"volume":25587},{"time":1788490800000,"value":1610,"open":1610,"high":1615,"low":1590,"volume":16532},{"time":1788750000000,"value":1595,"open":1635,"high":1640,"low":1550,"volume":28317},{"time":1788836400000,"value":1580,"open":1575,"high":1600,"low":1550,"volume":48108},{"time":1788922800000,"value":1565,"open":1570,"high":1610,"low":1555,"volume":25620},{"time":1789009200000,"value":1600,"open":1585,"high":1610,"low":1550,"volume":25359},{"time":1789095600000,"value":1565,"open":1575,"high":1615,"low":1550,"volume":8430},{"time":1789354800000,"value":1610,"open":1565,"high":1620,"low":1560,"volume":13531},{"time":1789441200000,"value":1570,"open":1600,"high":1670,"low":1565,"volume":7981},{"time":1789527600000,"value":1610,"open":1560,"high":1625,"low":1560,"volume":5836},{"time":1789614000000,"value":1615,"open":1625,"high":1640,"low":1590,"volume":4942},{"time":1789700400000,"value":1605,"open":1605,"high":1625,"low":1590,"volume":8183},{"time":1789959600000,"value":1570,"open":1590,"high":1605,"low":1550,"volume":58623},{"time":1790046000000,"value":1540,"open":1560,"high":1580,"low":1530,"volume":16586},{"time":1790132400000,"value":1530,"open":1540,"high":1560,"low":1530,"volume":4843},{"time":1790218800000,"value":1505,"open":1510,"high":1545,"low":1465,"volume":15218},{"time":1790305200000,"value":1510,"open":1505,"high":1565,"low":1500,"volume":6193},{"time":1790564400000,"value":1430,"open":1500,"high":1520,"low":1420,"volume":15404},{"time":1790650800000,"value":1415,"open":1405,"high":1450,"low":1400,"volume":18032},{"time":1790737200000,"value":1415,"open":1400,"high":1450,"low":1400,"volume":16478},{"time":1790823600000,"value":1375,"open":1435,"high":1490,"low":1360,"volume":3242},{"time":1790910000000,"value":1400,"open":1410,"high":1410,"low":1380,"volume":6553}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1410,"low":1380,"open":1410,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/DGCU2-daily.json","registryStatus":"latest"}