{"ticker":"DOME","name":"Domec","sector":"Industria","description":"Fabricante de cocinas, hornos y otros equipos para el hogar.","domain":null,"logo":"/assets/logos/DOME.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":80,"previousClose":80,"change":0,"changeAmount":0,"volume":6651,"volumeUnit":"shares","history":[{"time":1727751600000,"value":67.9,"open":67.9,"high":67.9,"low":67.9,"volume":2220,"native":{"c":"67.9","o":"67.9","h":"67.9","l":"67.9","v":"2220"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/DOME-daily.json","sha256":"7723e98e1f265b0bc33f00e4f4fc9bea27374c7e729c2a37a9336bebd2934c86","position":0}},{"time":1727838000000,"value":63.5,"open":68.5,"high":69.5,"low":57,"volume":6812,"native":{"c":"63.5","o":"68.5","h":"69.5","l":"57","v":"6812"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/DOME-daily.json","sha256":"a671a0cdfaf5637220838521a93811136878d5247e54f89a2fbe64959bdf9dad","position":0}},{"time":1727924400000,"value":62,"open":58,"high":68,"low":58,"volume":4575},{"time":1728010800000,"value":71.4,"open":62.5,"high":77,"low":62.5,"volume":39752},{"time":1728270000000,"value":80.6,"open":71,"high":88,"low":71,"volume":40770},{"time":1728356400000,"value":76,"open":78.6,"high":80,"low":73,"volume":23568},{"time":1728442800000,"value":70,"open":80,"high":80,"low":66,"volume":18609},{"time":1728529200000,"value":73.8,"open":70.5,"high":75,"low":70.5,"volume":12900},{"time":1728874800000,"value":75,"open":68,"high":75,"low":67,"volume":13164},{"time":1728961200000,"value":81.2,"open":82,"high":90,"low":74,"volume":15503},{"time":1729047600000,"value":69.5,"open":75,"high":75,"low":68,"volume":2500},{"time":1729134000000,"value":69.5,"open":69.5,"high":69.5,"low":69.5,"volume":6370},{"time":1729220400000,"value":73.4,"open":69.5,"high":79,"low":69.5,"volume":19304},{"time":1729479600000,"value":68.8,"open":75.2,"high":76.5,"low":63.5,"volume":8581},{"time":1729566000000,"value":65,"open":65,"high":65,"low":65,"volume":500},{"time":1729652400000,"value":66.5,"open":66.6,"high":72,"low":66,"volume":25000},{"time":1729738800000,"value":76.5,"open":68,"high":80,"low":68,"volume":18751},{"time":1729825200000,"value":74,"open":74.6,"high":76,"low":74,"volume":51085},{"time":1730084400000,"value":74.3,"open":75.7,"high":75.7,"low":73.8,"volume":2318},{"time":1730170800000,"value":77.3,"open":70,"high":80,"low":70,"volume":11752},{"time":1730257200000,"value":77.3,"open":0,"high":0,"low":0,"volume":0},{"time":1730343600000,"value":76.1,"open":75,"high":77.3,"low":75,"volume":1594},{"time":1730430000000,"value":76.1,"open":0,"high":0,"low":0,"volume":0},{"time":1730689200000,"value":71,"open":67,"high":74.5,"low":63,"volume":9527},{"time":1730775600000,"value":72,"open":67.5,"high":78,"low":67.5,"volume":9712},{"time":1730862000000,"value":73,"open":67,"high":75.6,"low":58,"volume":16200},{"time":1730948400000,"value":71,"open":74,"high":74,"low":67,"volume":20153},{"time":1731034800000,"value":71,"open":0,"high":0,"low":0,"volume":0},{"time":1731294000000,"value":60,"open":60,"high":60,"low":60,"volume":9288},{"time":1731466800000,"value":63.9,"open":63.9,"high":63.9,"low":63.9,"volume":20100},{"time":1731553200000,"value":63.5,"open":63.9,"high":63.9,"low":62,"volume":5160},{"time":1731639600000,"value":64.5,"open":64.5,"high":64.5,"low":64.5,"volume":4510},{"time":1731985200000,"value":72.3,"open":70,"high":75,"low":65,"volume":40210},{"time":1732071600000,"value":65.9,"open":70.5,"high":70.5,"low":63,"volume":30293},{"time":1732158000000,"value":67.5,"open":66.1,"high":69,"low":66.1,"volume":8292},{"time":1732244400000,"value":69.3,"open":70,"high":70,"low":69,"volume":15366},{"time":1732503600000,"value":87.4,"open":63.1,"high":90,"low":63.1,"volume":50561},{"time":1732590000000,"value":87,"open":87,"high":87,"low":87,"volume":8949},{"time":1732676400000,"value":87,"open":87,"high":87,"low":87,"volume":2298},{"time":1732762800000,"value":87,"open":0,"high":0,"low":0,"volume":0},{"time":1732849200000,"value":87.8,"open":87,"high":90,"low":86,"volume":18239},{"time":1733108400000,"value":87.8,"open":0,"high":0,"low":0,"volume":0},{"time":1733194800000,"value":82,"open":87.8,"high":87.8,"low":70,"volume":56765},{"time":1733281200000,"value":82,"open":0,"high":0,"low":0,"volume":0},{"time":1733367600000,"value":75,"open":60,"high":75,"low":60,"volume":24946},{"time":1733454000000,"value":72.9,"open":74.5,"high":75.6,"low":69,"volume":4351},{"time":1733713200000,"value":70,"open":71.2,"high":75,"low":69.5,"volume":8004},{"time":1733799600000,"value":70.7,"open":72,"high":72,"low":70.3,"volume":10385},{"time":1733886000000,"value":70.7,"open":70.7,"high":70.7,"low":70.7,"volume":1923},{"time":1733972400000,"value":71.4,"open":64,"high":77,"low":64,"volume":5225},{"time":1734058800000,"value":65.5,"open":65,"high":65.9,"low":65,"volume":1004},{"time":1734318000000,"value":65.5,"open":65.5,"high":65.5,"low":65.5,"volume":500},{"time":1734404400000,"value":67.9,"open":70,"high":70,"low":67.1,"volume":2509},{"time":1734490800000,"value":69,"open":69,"high":69,"low":69,"volume":1657},{"time":1734577200000,"value":69,"open":0,"high":0,"low":0,"volume":0},{"time":1734663600000,"value":69,"open":69,"high":69,"low":69,"volume":14992},{"time":1734922800000,"value":69,"open":69,"high":69,"low":69,"volume":500},{"time":1735009200000,"value":69,"open":0,"high":0,"low":0,"volume":0},{"time":1735182000000,"value":70.5,"open":70,"high":70.5,"low":70,"volume":3466},{"time":1735268400000,"value":70.5,"open":70.5,"high":70.5,"low":70.5,"volume":3034},{"time":1735527600000,"value":70.5,"open":0,"high":0,"low":0,"volume":0},{"time":1735786800000,"value":61,"open":61,"high":61,"low":61,"volume":2556},{"time":1735873200000,"value":61,"open":0,"high":0,"low":0,"volume":0},{"time":1736132400000,"value":57,"open":60,"high":62,"low":55,"volume":97021},{"time":1736218800000,"value":93.5,"open":62,"high":103.5,"low":60,"volume":256792},{"time":1736305200000,"value":93,"open":93.5,"high":95,"low":90,"volume":36801},{"time":1736391600000,"value":90,"open":90,"high":90,"low":90,"volume":11396},{"time":1736478000000,"value":83.8,"open":85,"high":85,"low":83.8,"volume":31953},{"time":1736737200000,"value":75.1,"open":80,"high":80,"low":75,"volume":11732},{"time":1736823600000,"value":76.9,"open":76.9,"high":76.9,"low":76.9,"volume":86996},{"time":1736910000000,"value":76.9,"open":76.9,"high":76.9,"low":76.9,"volume":1000},{"time":1736996400000,"value":76.6,"open":75,"high":76.9,"low":75,"volume":15626},{"time":1737082800000,"value":74.2,"open":73.2,"high":80,"low":72.2,"volume":12139},{"time":1737342000000,"value":73.8,"open":71.2,"high":74,"low":71.2,"volume":5668},{"time":1737428400000,"value":73.8,"open":0,"high":0,"low":0,"volume":0},{"time":1737514800000,"value":69.4,"open":64,"high":78,"low":63.5,"volume":41666},{"time":1737601200000,"value":71.2,"open":71,"high":72,"low":71,"volume":10500},{"time":1737687600000,"value":68,"open":68,"high":68,"low":68,"volume":285},{"time":1737946800000,"value":68,"open":68,"high":68,"low":68,"volume":1426},{"time":1738033200000,"value":66,"open":66,"high":66,"low":66,"volume":478},{"time":1738119600000,"value":73.7,"open":65,"high":75,"low":65,"volume":20611},{"time":1738206000000,"value":73.2,"open":72,"high":73.7,"low":72,"volume":4262},{"time":1738292400000,"value":72,"open":72,"high":72,"low":72,"volume":1899},{"time":1738551600000,"value":74.5,"open":72,"high":75.5,"low":72,"volume":29957},{"time":1738638000000,"value":74.5,"open":74.5,"high":74.5,"low":74.5,"volume":15504},{"time":1738724400000,"value":74.5,"open":74.5,"high":76,"low":74.5,"volume":5956},{"time":1738810800000,"value":74.5,"open":0,"high":0,"low":0,"volume":0},{"time":1738897200000,"value":74.5,"open":74.5,"high":74.5,"low":74.5,"volume":2691},{"time":1739156400000,"value":74.5,"open":74.5,"high":74.5,"low":74.5,"volume":4371},{"time":1739242800000,"value":75.1,"open":74.5,"high":75.6,"low":74.5,"volume":12870},{"time":1739329200000,"value":75.1,"open":0,"high":0,"low":0,"volume":0},{"time":1739415600000,"value":75.1,"open":0,"high":0,"low":0,"volume":0},{"time":1739502000000,"value":75.1,"open":75.1,"high":75.1,"low":75.1,"volume":250},{"time":1739761200000,"value":60,"open":74,"high":74,"low":60,"volume":187613},{"time":1739847600000,"value":63.5,"open":63,"high":65,"low":61.9,"volume":187165},{"time":1739934000000,"value":63.2,"open":63.5,"high":63.5,"low":60.4,"volume":1043},{"time":1740020400000,"value":66.1,"open":65.1,"high":72,"low":65,"volume":41769},{"time":1740106800000,"value":73,"open":67,"high":76,"low":67,"volume":24767},{"time":1740366000000,"value":72.8,"open":72.8,"high":72.8,"low":72.8,"volume":666},{"time":1740452400000,"value":72.8,"open":72.8,"high":72.8,"low":72.8,"volume":273},{"time":1740538800000,"value":72.1,"open":73.3,"high":73.3,"low":72,"volume":6107},{"time":1740625200000,"value":70,"open":70,"high":70,"low":70,"volume":514},{"time":1740711600000,"value":65.1,"open":66.6,"high":69,"low":65,"volume":30826},{"time":1741143600000,"value":65.1,"open":65.1,"high":65.1,"low":65.1,"volume":5681},{"time":1741230000000,"value":62.4,"open":65.1,"high":65.1,"low":60.1,"volume":10758},{"time":1741316400000,"value":68.3,"open":65,"high":72.5,"low":64.1,"volume":25694},{"time":1741575600000,"value":66.9,"open":69,"high":69,"low":66,"volume":22107},{"time":1741662000000,"value":66.3,"open":63.6,"high":66.9,"low":60.5,"volume":43656},{"time":1741748400000,"value":68,"open":69,"high":69,"low":67.8,"volume":7628},{"time":1741834800000,"value":66,"open":71.4,"high":71.4,"low":65.9,"volume":9934},{"time":1741921200000,"value":70,"open":65,"high":70.9,"low":65,"volume":4944},{"time":1742180400000,"value":69.7,"open":68,"high":70,"low":68,"volume":12544},{"time":1742266800000,"value":70,"open":70,"high":70,"low":70,"volume":400},{"time":1742353200000,"value":75.9,"open":73.5,"high":76,"low":70,"volume":32068},{"time":1742439600000,"value":74.4,"open":74,"high":75,"low":67.6,"volume":77642},{"time":1742526000000,"value":72.3,"open":77,"high":78,"low":72,"volume":9613},{"time":1742871600000,"value":71.2,"open":75.6,"high":75.6,"low":66.1,"volume":39940},{"time":1742958000000,"value":69.9,"open":68,"high":71.8,"low":68,"volume":17918},{"time":1743044400000,"value":68.1,"open":73,"high":73,"low":68,"volume":32105},{"time":1743130800000,"value":67.4,"open":64.7,"high":67.9,"low":64.7,"volume":1619},{"time":1743390000000,"value":68.7,"open":65,"high":69.3,"low":65,"volume":25799},{"time":1743476400000,"value":66.7,"open":65.4,"high":70,"low":63.5,"volume":6614},{"time":1743649200000,"value":63,"open":66.7,"high":66.7,"low":63,"volume":1305},{"time":1743735600000,"value":62.2,"open":63,"high":63.1,"low":62.2,"volume":7986},{"time":1743994800000,"value":61.1,"open":59.5,"high":63,"low":59.5,"volume":6346},{"time":1744081200000,"value":60.1,"open":61,"high":62,"low":59,"volume":10750},{"time":1744167600000,"value":57.9,"open":58,"high":58,"low":56.1,"volume":510},{"time":1744254000000,"value":57.7,"open":59,"high":60.4,"low":57,"volume":6382},{"time":1744340400000,"value":65.3,"open":60,"high":66,"low":57.1,"volume":44828},{"time":1744599600000,"value":71,"open":68,"high":71.9,"low":68,"volume":16128},{"time":1744686000000,"value":71.9,"open":68,"high":74.9,"low":68,"volume":23453},{"time":1744772400000,"value":71.9,"open":0,"high":0,"low":0,"volume":0},{"time":1745204400000,"value":64.7,"open":60,"high":68,"low":59,"volume":31333},{"time":1745290800000,"value":66,"open":67.9,"high":67.9,"low":66,"volume":1750},{"time":1745377200000,"value":66.1,"open":64.4,"high":69,"low":61.5,"volume":18039},{"time":1745463600000,"value":67.2,"open":69,"high":69,"low":67,"volume":947},{"time":1745550000000,"value":69,"open":69,"high":69,"low":69,"volume":0},{"time":1745809200000,"value":60.4,"open":60.2,"high":60.7,"low":60.1,"volume":1209},{"time":1745895600000,"value":67.5,"open":63,"high":69,"low":63,"volume":39029},{"time":1745982000000,"value":63.6,"open":66,"high":66,"low":62,"volume":14651},{"time":1746414000000,"value":65.2,"open":65.1,"high":67,"low":65,"volume":37350},{"time":1746500400000,"value":66.7,"open":62.2,"high":70,"low":59.1,"volume":51386},{"time":1746586800000,"value":64,"open":64,"high":64,"low":62.5,"volume":16637},{"time":1746673200000,"value":62.7,"open":63,"high":63,"low":60.5,"volume":20606},{"time":1746759600000,"value":64,"open":63,"high":64,"low":63,"volume":4013},{"time":1747018800000,"value":62.5,"open":61,"high":65,"low":61,"volume":21144},{"time":1747105200000,"value":72.1,"open":63.1,"high":77.5,"low":63.1,"volume":68403},{"time":1747191600000,"value":69,"open":72,"high":72,"low":64.1,"volume":61331},{"time":1747278000000,"value":68.1,"open":66,"high":72,"low":65,"volume":68234},{"time":1747364400000,"value":69.6,"open":69.7,"high":69.7,"low":68.7,"volume":19138},{"time":1747623600000,"value":69.6,"open":69.6,"high":69.6,"low":69.6,"volume":500},{"time":1747710000000,"value":69.5,"open":70,"high":70,"low":69.5,"volume":12047},{"time":1747796400000,"value":69.5,"open":0,"high":0,"low":0,"volume":0},{"time":1747882800000,"value":69.3,"open":61,"high":73.5,"low":61,"volume":77821},{"time":1747969200000,"value":69,"open":69,"high":69,"low":69,"volume":250},{"time":1748228400000,"value":69,"open":66,"high":69,"low":66,"volume":2250},{"time":1748314800000,"value":65.1,"open":70,"high":70,"low":63.1,"volume":63125},{"time":1748401200000,"value":68.2,"open":64,"high":70,"low":62.4,"volume":25855},{"time":1748487600000,"value":68,"open":70,"high":70,"low":68,"volume":1823},{"time":1748574000000,"value":67.6,"open":66.5,"high":68,"low":66.5,"volume":3676},{"time":1748833200000,"value":67.6,"open":0,"high":0,"low":0,"volume":0},{"time":1748919600000,"value":65.2,"open":61,"high":68,"low":61,"volume":23733},{"time":1749006000000,"value":62.7,"open":63.1,"high":63.1,"low":62,"volume":14660},{"time":1749092400000,"value":61,"open":61,"high":61,"low":61,"volume":1071},{"time":1749178800000,"value":64.1,"open":62.3,"high":65,"low":62.2,"volume":40601},{"time":1749438000000,"value":63,"open":63,"high":63,"low":63,"volume":250},{"time":1749524400000,"value":63.6,"open":61,"high":63.7,"low":61,"volume":6507},{"time":1749697200000,"value":61.9,"open":63.6,"high":63.6,"low":60.5,"volume":16969},{"time":1749783600000,"value":64.9,"open":62.6,"high":65.5,"low":62.6,"volume":5564},{"time":1750129200000,"value":63.5,"open":63.5,"high":63.5,"low":63.5,"volume":250},{"time":1750215600000,"value":64,"open":60.4,"high":64,"low":60.4,"volume":10624},{"time":1750302000000,"value":63.5,"open":64,"high":64,"low":61.2,"volume":11084},{"time":1750647600000,"value":63.5,"open":63.5,"high":63.5,"low":63.5,"volume":323},{"time":1750734000000,"value":66,"open":66.5,"high":66.6,"low":65.9,"volume":13425},{"time":1750820400000,"value":64.4,"open":64.4,"high":64.4,"low":64.4,"volume":250},{"time":1750906800000,"value":65.6,"open":66,"high":66,"low":59.7,"volume":27516},{"time":1750993200000,"value":66.3,"open":67,"high":67,"low":66,"volume":1175},{"time":1751252400000,"value":66.4,"open":64.9,"high":67.9,"low":64.9,"volume":25727},{"time":1751338800000,"value":66,"open":66,"high":66,"low":66,"volume":1000},{"time":1751425200000,"value":62.2,"open":63,"high":65.5,"low":61.6,"volume":10896},{"time":1751511600000,"value":68.6,"open":60,"high":69,"low":60,"volume":48645},{"time":1751598000000,"value":63.6,"open":68,"high":69,"low":63,"volume":55628},{"time":1751857200000,"value":62.3,"open":63.6,"high":66,"low":60.4,"volume":16963},{"time":1751943600000,"value":62.9,"open":65,"high":65,"low":62.6,"volume":9488},{"time":1752202800000,"value":65.3,"open":61.8,"high":66.8,"low":61.8,"volume":8141},{"time":1752462000000,"value":67,"open":66.8,"high":67.4,"low":66,"volume":37256},{"time":1752548400000,"value":66.5,"open":66.4,"high":66.6,"low":65.7,"volume":1286},{"time":1752634800000,"value":66.5,"open":0,"high":0,"low":0,"volume":0},{"time":1752721200000,"value":67.6,"open":69,"high":69,"low":64,"volume":12900},{"time":1752807600000,"value":67.5,"open":69.6,"high":69.6,"low":65,"volume":16299},{"time":1753066800000,"value":64.7,"open":68.9,"high":68.9,"low":63.3,"volume":8842},{"time":1753153200000,"value":62.2,"open":64.5,"high":69,"low":62,"volume":22238},{"time":1753239600000,"value":66.9,"open":65,"high":68.4,"low":61.6,"volume":59786},{"time":1753326000000,"value":68.2,"open":67,"high":71.9,"low":66.6,"volume":35724},{"time":1753412400000,"value":71.7,"open":68.2,"high":72.5,"low":68.2,"volume":13287},{"time":1753671600000,"value":72.2,"open":72.5,"high":73,"low":71.2,"volume":16677},{"time":1753758000000,"value":71.4,"open":68.6,"high":73,"low":68.6,"volume":27189},{"time":1753844400000,"value":71,"open":71.3,"high":71.4,"low":71,"volume":1776},{"time":1753930800000,"value":70.1,"open":73,"high":73,"low":70,"volume":9733},{"time":1754017200000,"value":65.6,"open":68,"high":70,"low":63.1,"volume":30637},{"time":1754276400000,"value":64.8,"open":65,"high":66.5,"low":62.3,"volume":36070},{"time":1754362800000,"value":66,"open":67.5,"high":68.5,"low":64.1,"volume":9763},{"time":1754449200000,"value":64.7,"open":67,"high":67.8,"low":63.7,"volume":22383},{"time":1754535600000,"value":65,"open":65,"high":67.1,"low":64,"volume":28152},{"time":1754622000000,"value":63.6,"open":64,"high":64,"low":63.6,"volume":5450},{"time":1754881200000,"value":65.3,"open":65.5,"high":67,"low":65.3,"volume":36783},{"time":1754967600000,"value":66,"open":63,"high":66.8,"low":62.8,"volume":25231},{"time":1755054000000,"value":63.3,"open":68,"high":68,"low":63.1,"volume":6422},{"time":1755140400000,"value":63.8,"open":62,"high":63.9,"low":62,"volume":5538},{"time":1755486000000,"value":62,"open":61.5,"high":62,"low":61.1,"volume":3163},{"time":1755572400000,"value":62.5,"open":63.6,"high":63.6,"low":61.7,"volume":5947},{"time":1755658800000,"value":61.9,"open":63.9,"high":63.9,"low":61.9,"volume":10042},{"time":1755745200000,"value":62,"open":62,"high":64.8,"low":62,"volume":3214},{"time":1755831600000,"value":62.4,"open":62.4,"high":62.4,"low":62,"volume":2549},{"time":1756090800000,"value":63.4,"open":61,"high":64,"low":61,"volume":9807},{"time":1756177200000,"value":64.9,"open":61.9,"high":65.8,"low":61.9,"volume":1049},{"time":1756263600000,"value":63.8,"open":62.2,"high":64.8,"low":61.6,"volume":4087},{"time":1756350000000,"value":62.5,"open":64.7,"high":64.7,"low":62.1,"volume":6860},{"time":1756436400000,"value":63.5,"open":64,"high":64.3,"low":62,"volume":1799},{"time":1756695600000,"value":63.8,"open":63.9,"high":63.9,"low":63.5,"volume":6503},{"time":1756782000000,"value":63,"open":57.6,"high":63.9,"low":57,"volume":15245},{"time":1756868400000,"value":64,"open":65,"high":65,"low":64,"volume":1495},{"time":1756954800000,"value":65,"open":66.6,"high":66.6,"low":65,"volume":1043},{"time":1757041200000,"value":65.3,"open":66.9,"high":66.9,"low":65.3,"volume":3797},{"time":1757300400000,"value":62.6,"open":57,"high":62.8,"low":57,"volume":2542},{"time":1757386800000,"value":65,"open":65,"high":65,"low":65,"volume":3038},{"time":1757473200000,"value":65,"open":0,"high":0,"low":0,"volume":0},{"time":1757559600000,"value":62.6,"open":66,"high":66,"low":60,"volume":22475},{"time":1757646000000,"value":62.6,"open":60,"high":63,"low":60,"volume":25140},{"time":1757905200000,"value":58.6,"open":62,"high":62,"low":58.2,"volume":4482},{"time":1757991600000,"value":59.6,"open":57.2,"high":60,"low":57.2,"volume":10208},{"time":1758078000000,"value":58.8,"open":58.6,"high":59.2,"low":58.6,"volume":7884},{"time":1758164400000,"value":56,"open":60,"high":62,"low":54,"volume":16904},{"time":1758250800000,"value":55.8,"open":56,"high":56.2,"low":55,"volume":4948},{"time":1758510000000,"value":55,"open":55,"high":55,"low":55,"volume":312},{"time":1758596400000,"value":59,"open":55,"high":59,"low":55,"volume":1312},{"time":1758682800000,"value":59.6,"open":59,"high":60.8,"low":58,"volume":4144},{"time":1758769200000,"value":58.8,"open":60,"high":60,"low":58.6,"volume":2072},{"time":1758855600000,"value":60.6,"open":60.6,"high":60.6,"low":60.6,"volume":255},{"time":1759114800000,"value":60.6,"open":0,"high":0,"low":0,"volume":0},{"time":1759201200000,"value":61,"open":61,"high":61,"low":60.6,"volume":1916},{"time":1759287600000,"value":61,"open":0,"high":0,"low":0,"volume":0},{"time":1759374000000,"value":58.4,"open":60.2,"high":60.4,"low":57.2,"volume":2989},{"time":1759460400000,"value":57.4,"open":57.4,"high":57.4,"low":57.4,"volume":1345},{"time":1759719600000,"value":59.8,"open":60,"high":60,"low":59.6,"volume":1955},{"time":1759806000000,"value":59.8,"open":59.8,"high":59.8,"low":59.8,"volume":1505},{"time":1759892400000,"value":60,"open":60,"high":60,"low":60,"volume":483},{"time":1759978800000,"value":60.8,"open":60,"high":61.4,"low":60,"volume":27725},{"time":1760324400000,"value":58,"open":61.4,"high":61.4,"low":55.2,"volume":16543},{"time":1760410800000,"value":58.6,"open":60,"high":60,"low":57.2,"volume":33846},{"time":1760497200000,"value":58,"open":61,"high":61,"low":58,"volume":3330},{"time":1760583600000,"value":58,"open":0,"high":0,"low":0,"volume":0},{"time":1760670000000,"value":57,"open":57,"high":59.6,"low":55.4,"volume":15162},{"time":1760929200000,"value":59.4,"open":55,"high":59.4,"low":54.4,"volume":7746},{"time":1761015600000,"value":59,"open":62,"high":62,"low":57,"volume":9921},{"time":1761102000000,"value":57.6,"open":58,"high":59,"low":57,"volume":3000},{"time":1761188400000,"value":57,"open":57.6,"high":59.8,"low":54.4,"volume":15479},{"time":1761274800000,"value":59.8,"open":57,"high":61,"low":57,"volume":22363},{"time":1761534000000,"value":67,"open":55,"high":67,"low":55,"volume":27896},{"time":1761620400000,"value":70.4,"open":70,"high":71,"low":70,"volume":5543},{"time":1761706800000,"value":69.8,"open":69.8,"high":72,"low":65,"volume":105496},{"time":1761793200000,"value":68,"open":69,"high":69,"low":68,"volume":3908},{"time":1761879600000,"value":70.8,"open":68,"high":72.6,"low":66,"volume":106418},{"time":1762138800000,"value":70.8,"open":72.9,"high":74,"low":69.6,"volume":25553},{"time":1762225200000,"value":70,"open":73,"high":73,"low":66.4,"volume":8806},{"time":1762311600000,"value":69.4,"open":67,"high":69.6,"low":67,"volume":24431},{"time":1762398000000,"value":92.4,"open":72,"high":96,"low":72,"volume":135627},{"time":1762484400000,"value":86,"open":96,"high":107,"low":86,"volume":82977},{"time":1762743600000,"value":82.6,"open":84,"high":90,"low":76,"volume":188090},{"time":1762830000000,"value":79.2,"open":82,"high":85,"low":75,"volume":97639},{"time":1762916400000,"value":78.2,"open":80,"high":80,"low":75.8,"volume":19219},{"time":1763002800000,"value":77,"open":80,"high":80,"low":73.6,"volume":57649},{"time":1763089200000,"value":79.6,"open":78,"high":80,"low":76,"volume":49993},{"time":1763348400000,"value":79.8,"open":81,"high":81,"low":77.2,"volume":4922},{"time":1763434800000,"value":99.4,"open":82,"high":101,"low":82,"volume":175371},{"time":1763521200000,"value":91.4,"open":95.4,"high":95.4,"low":84,"volume":183843},{"time":1763607600000,"value":88.8,"open":88,"high":91.2,"low":84,"volume":56587},{"time":1763694000000,"value":80.6,"open":86,"high":86,"low":80,"volume":9470},{"time":1764039600000,"value":74.6,"open":80.4,"high":81,"low":72,"volume":60698},{"time":1764126000000,"value":83,"open":75,"high":84,"low":73.2,"volume":21710},{"time":1764212400000,"value":85.4,"open":85,"high":87.8,"low":79,"volume":36719},{"time":1764298800000,"value":84.6,"open":85,"high":87.6,"low":83.8,"volume":18895},{"time":1764558000000,"value":86.6,"open":84,"high":86.8,"low":80.2,"volume":38360},{"time":1764644400000,"value":82.6,"open":84,"high":86.6,"low":82.6,"volume":36131},{"time":1764730800000,"value":85.8,"open":86,"high":86,"low":81.8,"volume":21383},{"time":1764817200000,"value":87.4,"open":86.8,"high":88,"low":86.8,"volume":33805},{"time":1764903600000,"value":87,"open":86,"high":88,"low":84,"volume":13998},{"time":1765249200000,"value":90,"open":90,"high":90,"low":89,"volume":49941},{"time":1765335600000,"value":87.8,"open":87,"high":90,"low":86,"volume":17895},{"time":1765422000000,"value":85.6,"open":88,"high":88,"low":84,"volume":3055},{"time":1765508400000,"value":85.8,"open":83,"high":86.2,"low":81,"volume":13476},{"time":1765767600000,"value":86,"open":86,"high":86,"low":86,"volume":1162},{"time":1765854000000,"value":86,"open":0,"high":0,"low":0,"volume":0},{"time":1765940400000,"value":86,"open":0,"high":0,"low":0,"volume":0},{"time":1766026800000,"value":86,"open":0,"high":0,"low":0,"volume":0},{"time":1766113200000,"value":86,"open":0,"high":0,"low":0,"volume":0},{"time":1766372400000,"value":89,"open":85.8,"high":90,"low":85.8,"volume":3984},{"time":1766458800000,"value":85.4,"open":86,"high":90,"low":82,"volume":23077},{"time":1766545200000,"value":85.4,"open":88,"high":92,"low":85,"volume":7202},{"time":1766718000000,"value":85.2,"open":85.4,"high":86,"low":80,"volume":16796},{"time":1766977200000,"value":87.4,"open":87,"high":88,"low":87,"volume":19674},{"time":1767063600000,"value":83.4,"open":85,"high":85,"low":83,"volume":899},{"time":1767322800000,"value":87,"open":85,"high":87,"low":85,"volume":6672},{"time":1767582000000,"value":83.8,"open":84,"high":88,"low":83,"volume":2854},{"time":1767668400000,"value":84.4,"open":84,"high":86,"low":83,"volume":751},{"time":1767754800000,"value":85,"open":86,"high":86,"low":85,"volume":537},{"time":1767841200000,"value":86.8,"open":82,"high":88,"low":80,"volume":8460},{"time":1767927600000,"value":86.6,"open":85,"high":86.8,"low":84,"volume":16493},{"time":1768186800000,"value":86.6,"open":86,"high":87.8,"low":84,"volume":2458},{"time":1768273200000,"value":85.2,"open":84,"high":86.6,"low":82,"volume":14673},{"time":1768359600000,"value":86,"open":84,"high":86,"low":83,"volume":506},{"time":1768446000000,"value":83,"open":83,"high":83,"low":80.2,"volume":6105},{"time":1768532400000,"value":85.4,"open":83,"high":85.6,"low":83,"volume":7817},{"time":1768791600000,"value":84,"open":84,"high":84,"low":84,"volume":300},{"time":1768878000000,"value":79.6,"open":81,"high":82,"low":78,"volume":20037},{"time":1768964400000,"value":80,"open":78,"high":80,"low":76,"volume":17063},{"time":1769050800000,"value":82,"open":83,"high":83,"low":82,"volume":2567},{"time":1769137200000,"value":84.4,"open":82,"high":84.4,"low":82,"volume":15708},{"time":1769396400000,"value":84,"open":82,"high":85,"low":81,"volume":6704},{"time":1769482800000,"value":82.4,"open":84,"high":84.8,"low":80,"volume":21287},{"time":1769569200000,"value":82,"open":82,"high":82.4,"low":78,"volume":12278},{"time":1769655600000,"value":83,"open":80,"high":83.2,"low":79,"volume":8252},{"time":1769742000000,"value":78.6,"open":81,"high":81,"low":76,"volume":11875},{"time":1770001200000,"value":79.4,"open":79.8,"high":79.8,"low":78,"volume":7298},{"time":1770087600000,"value":80,"open":77.4,"high":80,"low":77.4,"volume":4327},{"time":1770174000000,"value":80,"open":0,"high":0,"low":0,"volume":0},{"time":1770260400000,"value":76.6,"open":78,"high":78,"low":74.2,"volume":12992},{"time":1770346800000,"value":82,"open":78,"high":82.8,"low":76.6,"volume":4769},{"time":1770606000000,"value":82,"open":0,"high":0,"low":0,"volume":0},{"time":1770692400000,"value":84.8,"open":80,"high":85.4,"low":79,"volume":15654},{"time":1770778800000,"value":82,"open":82,"high":82,"low":80,"volume":1809},{"time":1770865200000,"value":79.8,"open":83,"high":93.2,"low":79,"volume":60978},{"time":1770951600000,"value":76,"open":77,"high":77,"low":72,"volume":58564},{"time":1771383600000,"value":70.8,"open":75,"high":75,"low":70,"volume":4164},{"time":1771470000000,"value":73,"open":73,"high":73,"low":71,"volume":3271},{"time":1771556400000,"value":73,"open":73,"high":73,"low":73,"volume":7525},{"time":1771815600000,"value":78,"open":76,"high":78,"low":75,"volume":31653},{"time":1771902000000,"value":78,"open":78,"high":78,"low":78,"volume":254},{"time":1771988400000,"value":78,"open":0,"high":0,"low":0,"volume":0},{"time":1772074800000,"value":73.2,"open":80,"high":84,"low":73,"volume":14310},{"time":1772161200000,"value":72,"open":73,"high":74,"low":67,"volume":34691},{"time":1772420400000,"value":70,"open":73,"high":73,"low":70,"volume":1709},{"time":1772506800000,"value":65.4,"open":68,"high":68,"low":64,"volume":9496},{"time":1772593200000,"value":65.4,"open":0,"high":0,"low":0,"volume":0},{"time":1772679600000,"value":60.8,"open":63,"high":65.8,"low":57,"volume":26941},{"time":1772766000000,"value":61,"open":58,"high":62,"low":58,"volume":13104},{"time":1773025200000,"value":62,"open":62,"high":62,"low":62,"volume":1000},{"time":1773111600000,"value":63.8,"open":65,"high":65,"low":62,"volume":25988},{"time":1773198000000,"value":69,"open":65,"high":70,"low":65,"volume":43780},{"time":1773284400000,"value":67,"open":68,"high":68,"low":67,"volume":802},{"time":1773370800000,"value":69.8,"open":69,"high":70,"low":66,"volume":5806},{"time":1773630000000,"value":69.8,"open":0,"high":0,"low":0,"volume":0},{"time":1773716400000,"value":69.8,"open":0,"high":0,"low":0,"volume":0},{"time":1773802800000,"value":69.8,"open":0,"high":0,"low":0,"volume":0},{"time":1773889200000,"value":69.8,"open":0,"high":0,"low":0,"volume":0},{"time":1773975600000,"value":67,"open":67,"high":67,"low":67,"volume":746},{"time":1774234800000,"value":65.6,"open":64,"high":65.6,"low":64,"volume":500},{"time":1774407600000,"value":62.6,"open":64,"high":64,"low":60.6,"volume":5962},{"time":1774494000000,"value":60.8,"open":61,"high":61,"low":60,"volume":357},{"time":1774580400000,"value":61.8,"open":58,"high":61.8,"low":58,"volume":10305},{"time":1774839600000,"value":66.8,"open":61.2,"high":66.8,"low":61.2,"volume":16252},{"time":1774926000000,"value":66.8,"open":0,"high":0,"low":0,"volume":0},{"time":1775012400000,"value":66.8,"open":0,"high":0,"low":0,"volume":0},{"time":1775444400000,"value":69.4,"open":65,"high":75,"low":64,"volume":15478},{"time":1775530800000,"value":69.4,"open":0,"high":0,"low":0,"volume":0},{"time":1775617200000,"value":69,"open":66,"high":70,"low":66,"volume":14212},{"time":1775703600000,"value":69,"open":0,"high":0,"low":0,"volume":0},{"time":1775790000000,"value":66,"open":66,"high":68.8,"low":66,"volume":9366},{"time":1776049200000,"value":65.4,"open":68,"high":68,"low":64,"volume":3796},{"time":1776135600000,"value":65.6,"open":65.6,"high":65.6,"low":65.6,"volume":3110},{"time":1776222000000,"value":65.6,"open":65.6,"high":66,"low":60,"volume":23576},{"time":1776308400000,"value":65.6,"open":0,"high":0,"low":0,"volume":0},{"time":1776394800000,"value":62.6,"open":63,"high":63,"low":60,"volume":5101},{"time":1776654000000,"value":62.6,"open":0,"high":0,"low":0,"volume":0},{"time":1776740400000,"value":66.2,"open":64,"high":67,"low":64,"volume":1751},{"time":1776826800000,"value":69,"open":65,"high":70,"low":64.2,"volume":17295},{"time":1776913200000,"value":69,"open":67,"high":71,"low":66,"volume":7246},{"time":1776999600000,"value":65.2,"open":67,"high":67.6,"low":65,"volume":1376},{"time":1777258800000,"value":63.2,"open":66.6,"high":66.6,"low":61,"volume":6613},{"time":1777345200000,"value":63.2,"open":0,"high":0,"low":0,"volume":0},{"time":1777431600000,"value":62.4,"open":61,"high":62.4,"low":61,"volume":1650},{"time":1777518000000,"value":62.4,"open":0,"high":0,"low":0,"volume":0},{"time":1777863600000,"value":62,"open":60,"high":62,"low":60,"volume":500},{"time":1777950000000,"value":62,"open":62,"high":62,"low":60,"volume":1252},{"time":1778036400000,"value":62,"open":0,"high":0,"low":0,"volume":0},{"time":1778122800000,"value":66.6,"open":65,"high":68,"low":65,"volume":3308},{"time":1778209200000,"value":68.8,"open":68.8,"high":69,"low":68.8,"volume":12677},{"time":1778468400000,"value":68.8,"open":68,"high":68.8,"low":62,"volume":77559},{"time":1778554800000,"value":66,"open":69.6,"high":70,"low":65,"volume":22491},{"time":1778641200000,"value":66.4,"open":65,"high":66.6,"low":64,"volume":1856},{"time":1778727600000,"value":66.4,"open":0,"high":0,"low":0,"volume":0},{"time":1778814000000,"value":66.4,"open":0,"high":0,"low":0,"volume":0},{"time":1779073200000,"value":66.4,"open":0,"high":0,"low":0,"volume":0},{"time":1779159600000,"value":63.8,"open":64,"high":64,"low":61,"volume":7900},{"time":1779246000000,"value":71,"open":65,"high":71,"low":65,"volume":10354},{"time":1779332400000,"value":70,"open":71,"high":71,"low":70,"volume":1708},{"time":1779418800000,"value":68.2,"open":69,"high":69,"low":66,"volume":1194},{"time":1779764400000,"value":66,"open":65,"high":67,"low":65,"volume":500},{"time":1779850800000,"value":66.2,"open":66.2,"high":66.2,"low":66.2,"volume":2750},{"time":1779937200000,"value":66.2,"open":66.2,"high":66.2,"low":66.2,"volume":2440},{"time":1780023600000,"value":66.2,"open":66.2,"high":66.2,"low":66.2,"volume":1660},{"time":1780282800000,"value":66.8,"open":64,"high":66.8,"low":63,"volume":19273},{"time":1780369200000,"value":63.8,"open":64,"high":65,"low":63,"volume":1867},{"time":1780455600000,"value":63.8,"open":0,"high":0,"low":0,"volume":0},{"time":1780542000000,"value":63.8,"open":0,"high":0,"low":0,"volume":0},{"time":1780628400000,"value":66,"open":66,"high":66,"low":66,"volume":1776},{"time":1780887600000,"value":71,"open":66,"high":73,"low":66,"volume":2595},{"time":1780974000000,"value":68,"open":70,"high":70,"low":67,"volume":3500},{"time":1781060400000,"value":67.8,"open":65,"high":68,"low":65,"volume":2447},{"time":1781146800000,"value":65.6,"open":65,"high":67.6,"low":65,"volume":1500},{"time":1781233200000,"value":65.6,"open":0,"high":0,"low":0,"volume":0},{"time":1781578800000,"value":66,"open":66,"high":66,"low":66,"volume":550},{"time":1781665200000,"value":62.2,"open":63,"high":63,"low":60,"volume":5907},{"time":1781751600000,"value":62,"open":62.2,"high":62.2,"low":62,"volume":865},{"time":1781838000000,"value":62,"open":0,"high":0,"low":0,"volume":0},{"time":1782097200000,"value":62,"open":0,"high":0,"low":0,"volume":0},{"time":1782183600000,"value":61,"open":60,"high":61,"low":59,"volume":1100},{"time":1782270000000,"value":61,"open":61,"high":66,"low":61,"volume":7667},{"time":1782356400000,"value":61,"open":0,"high":0,"low":0,"volume":0},{"time":1782442800000,"value":59.2,"open":59,"high":60.6,"low":59,"volume":2743},{"time":1782702000000,"value":59.2,"open":0,"high":0,"low":0,"volume":0},{"time":1782788400000,"value":66,"open":59,"high":66,"low":58,"volume":17354},{"time":1782874800000,"value":68,"open":66,"high":68,"low":66,"volume":2490},{"time":1782961200000,"value":68,"open":0,"high":0,"low":0,"volume":0},{"time":1783047600000,"value":68,"open":68,"high":68,"low":68,"volume":2947},{"time":1783306800000,"value":68,"open":68,"high":68,"low":68,"volume":2000},{"time":1783393200000,"value":64.2,"open":65,"high":65,"low":64.2,"volume":8358},{"time":1783479600000,"value":64.2,"open":0,"high":0,"low":0,"volume":0},{"time":1783652400000,"value":64.2,"open":0,"high":0,"low":0,"volume":0},{"time":1783911600000,"value":65.4,"open":67,"high":67,"low":62,"volume":3000},{"time":1783998000000,"value":66.2,"open":64.4,"high":67,"low":64.4,"volume":2750},{"time":1784084400000,"value":62.2,"open":63,"high":64,"low":62,"volume":4000},{"time":1784170800000,"value":61.6,"open":62,"high":62,"low":60,"volume":14570},{"time":1784257200000,"value":61.6,"open":0,"high":0,"low":0,"volume":0},{"time":1784516400000,"value":61.6,"open":61.6,"high":61.6,"low":61.6,"volume":1756},{"time":1784602800000,"value":61.6,"open":0,"high":0,"low":0,"volume":0},{"time":1784689200000,"value":61.6,"open":0,"high":0,"low":0,"volume":0},{"time":1784775600000,"value":61.6,"open":0,"high":0,"low":0,"volume":0},{"time":1784862000000,"value":61.6,"open":0,"high":0,"low":0,"volume":0},{"time":1785121200000,"value":61.6,"open":0,"high":0,"low":0,"volume":0},{"time":1785207600000,"value":61.6,"open":0,"high":0,"low":0,"volume":0},{"time":1785294000000,"value":61.8,"open":62,"high":62,"low":61.6,"volume":500},{"time":1785380400000,"value":58.4,"open":59,"high":61,"low":58.2,"volume":6457},{"time":1785466800000,"value":58.4,"open":0,"high":0,"low":0,"volume":0},{"time":1785726000000,"value":58.4,"open":0,"high":0,"low":0,"volume":0},{"time":1785812400000,"value":57.2,"open":59,"high":59,"low":56,"volume":1450},{"time":1785898800000,"value":57.2,"open":0,"high":0,"low":0,"volume":0},{"time":1785985200000,"value":57.4,"open":60,"high":60,"low":56,"volume":12488},{"time":1786071600000,"value":59,"open":59,"high":59,"low":59,"volume":1700},{"time":1786330800000,"value":59,"open":59,"high":59,"low":59,"volume":300},{"time":1786417200000,"value":57,"open":57,"high":57,"low":57,"volume":750},{"time":1786503600000,"value":59,"open":59,"high":59,"low":59,"volume":250},{"time":1786590000000,"value":59,"open":0,"high":0,"low":0,"volume":0},{"time":1786676400000,"value":58,"open":60,"high":63,"low":58,"volume":5900},{"time":1787022000000,"value":60,"open":58,"high":60,"low":58,"volume":3500},{"time":1787108400000,"value":60,"open":60,"high":60,"low":60,"volume":333},{"time":1787194800000,"value":63,"open":63,"high":63,"low":62,"volume":3689},{"time":1787281200000,"value":63,"open":0,"high":0,"low":0,"volume":0},{"time":1787540400000,"value":63,"open":0,"high":0,"low":0,"volume":0},{"time":1787626800000,"value":62,"open":62,"high":62,"low":62,"volume":497},{"time":1787713200000,"value":62,"open":0,"high":0,"low":0,"volume":0},{"time":1787799600000,"value":64,"open":60,"high":65,"low":60,"volume":11000},{"time":1787886000000,"value":65,"open":65,"high":65,"low":65,"volume":808},{"time":1788145200000,"value":64.8,"open":66,"high":66,"low":64,"volume":850},{"time":1788231600000,"value":66,"open":66,"high":66,"low":66,"volume":3000},{"time":1788318000000,"value":66,"open":66,"high":66,"low":66,"volume":1517},{"time":1788404400000,"value":64,"open":68,"high":68,"low":64,"volume":4427},{"time":1788490800000,"value":64,"open":64,"high":64,"low":64,"volume":409},{"time":1788750000000,"value":64,"open":0,"high":0,"low":0,"volume":0},{"time":1788836400000,"value":64,"open":0,"high":0,"low":0,"volume":0},{"time":1788922800000,"value":64,"open":0,"high":0,"low":0,"volume":0},{"time":1789009200000,"value":60.2,"open":61,"high":61,"low":60,"volume":3803},{"time":1789095600000,"value":63,"open":62,"high":63,"low":62,"volume":6188},{"time":1789354800000,"value":68,"open":64,"high":68,"low":63,"volume":4738},{"time":1789441200000,"value":65,"open":67,"high":67,"low":64,"volume":15617},{"time":1789527600000,"value":63,"open":63,"high":63,"low":63,"volume":291},{"time":1789614000000,"value":63,"open":60,"high":63,"low":60,"volume":18650},{"time":1789700400000,"value":70,"open":63,"high":72,"low":63,"volume":9316},{"time":1789959600000,"value":80,"open":70,"high":85,"low":70,"volume":69164},{"time":1790046000000,"value":76,"open":80,"high":84,"low":76,"volume":29350},{"time":1790132400000,"value":79,"open":79,"high":80,"low":79,"volume":16155},{"time":1790218800000,"value":77,"open":77,"high":77,"low":77,"volume":1036},{"time":1790305200000,"value":77.8,"open":77,"high":78,"low":77,"volume":5173},{"time":1790564400000,"value":79.8,"open":77.8,"high":80,"low":77.8,"volume":36418},{"time":1790650800000,"value":79,"open":80,"high":80,"low":79,"volume":15023},{"time":1790737200000,"value":79,"open":79,"high":79,"low":79,"volume":2500},{"time":1790823600000,"value":80,"open":78,"high":80,"low":78,"volume":17743},{"time":1790910000000,"value":80,"open":79,"high":80,"low":79,"volume":6651}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":80,"low":79,"open":79,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/DOME-daily.json","registryStatus":"latest"}