{"ticker":"GAMI","name":"B-Gaming","sector":"Tecnología","description":"Desarrolla y opera tecnología para el procesamiento y administración de juegos y loterías.","domain":null,"logo":"/assets/logos/GAMI.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":351,"previousClose":353,"change":-0.5665722379603388,"changeAmount":-2,"volume":20782,"volumeUnit":"shares","history":[{"time":1727751600000,"value":186,"open":188,"high":188,"low":183.75,"volume":17104,"native":{"c":"186","o":"188","h":"188","l":"183.75","v":"17104"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/GAMI-daily.json","sha256":"aa52b0c7722d45e3911c1cde040ab8926ae9fd095e5abfe9d422a069ae74eeef","position":0}},{"time":1727838000000,"value":187,"open":186.75,"high":194,"low":184,"volume":30551,"native":{"c":"187","o":"186.75","h":"194","l":"184","v":"30551"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/GAMI-daily.json","sha256":"ab6a0fa5f0077fc70cdf34c6f18a90194385b9f35922800020cf2616529299da","position":0}},{"time":1727924400000,"value":191.25,"open":188,"high":192,"low":187,"volume":26944},{"time":1728010800000,"value":191.75,"open":199.75,"high":199.75,"low":189.25,"volume":21496},{"time":1728270000000,"value":190.5,"open":194.75,"high":194.75,"low":186,"volume":34156},{"time":1728356400000,"value":186,"open":191.75,"high":191.75,"low":183,"volume":33633},{"time":1728442800000,"value":185.75,"open":188.75,"high":191,"low":184,"volume":31226},{"time":1728529200000,"value":185.5,"open":186,"high":186.75,"low":184,"volume":11411},{"time":1728874800000,"value":184,"open":188,"high":188,"low":183.75,"volume":19421},{"time":1728961200000,"value":178,"open":181.75,"high":184.75,"low":177.5,"volume":23720},{"time":1729047600000,"value":176.5,"open":175,"high":182,"low":171,"volume":74879},{"time":1729134000000,"value":174.75,"open":175.25,"high":177.5,"low":171,"volume":44189},{"time":1729220400000,"value":175.25,"open":175,"high":176.5,"low":173,"volume":7272},{"time":1729479600000,"value":174.5,"open":173.75,"high":177.5,"low":171,"volume":22162},{"time":1729566000000,"value":173,"open":173,"high":177.5,"low":170,"volume":29926},{"time":1729652400000,"value":169,"open":174.75,"high":174.75,"low":167,"volume":8791},{"time":1729738800000,"value":169,"open":169.75,"high":169.75,"low":166,"volume":20871},{"time":1729825200000,"value":172,"open":169.75,"high":175.25,"low":166,"volume":51642},{"time":1730084400000,"value":171.75,"open":176.5,"high":176.5,"low":167,"volume":38696},{"time":1730170800000,"value":167.75,"open":173,"high":173,"low":167,"volume":27757},{"time":1730257200000,"value":170,"open":171.75,"high":173.5,"low":168.25,"volume":44797},{"time":1730343600000,"value":168,"open":174,"high":174,"low":167,"volume":38655},{"time":1730430000000,"value":170.25,"open":169.5,"high":174,"low":166,"volume":54896},{"time":1730689200000,"value":170.5,"open":171.75,"high":171.75,"low":168,"volume":58416},{"time":1730775600000,"value":172.75,"open":174,"high":175,"low":166,"volume":56421},{"time":1730862000000,"value":171.25,"open":173.75,"high":175,"low":170,"volume":24306},{"time":1730948400000,"value":172.5,"open":172.75,"high":173,"low":170,"volume":29466},{"time":1731034800000,"value":172,"open":172.5,"high":175.5,"low":170,"volume":42180},{"time":1731294000000,"value":171.25,"open":173,"high":173,"low":167,"volume":15830},{"time":1731466800000,"value":172.25,"open":171.75,"high":173,"low":169,"volume":34421},{"time":1731553200000,"value":176.25,"open":170,"high":178.25,"low":168,"volume":80715},{"time":1731639600000,"value":181.25,"open":177,"high":185.5,"low":176,"volume":109873},{"time":1731985200000,"value":182.5,"open":190,"high":195,"low":180.5,"volume":44114},{"time":1732071600000,"value":181.75,"open":182.75,"high":182.75,"low":178,"volume":33025},{"time":1732158000000,"value":181.5,"open":183,"high":186,"low":177.5,"volume":82943},{"time":1732244400000,"value":180,"open":183.75,"high":183.75,"low":179,"volume":42184},{"time":1732503600000,"value":184.75,"open":180,"high":188.5,"low":180,"volume":100247},{"time":1732590000000,"value":185,"open":186.75,"high":188,"low":182,"volume":50222},{"time":1732676400000,"value":184.25,"open":185.5,"high":188.5,"low":181,"volume":135903},{"time":1732762800000,"value":183.75,"open":188.75,"high":188.75,"low":182.5,"volume":7299},{"time":1732849200000,"value":186.5,"open":185,"high":188,"low":180,"volume":59249},{"time":1733108400000,"value":187,"open":186,"high":188,"low":182.5,"volume":48646},{"time":1733194800000,"value":186.75,"open":188.5,"high":188.5,"low":183,"volume":63211},{"time":1733281200000,"value":185,"open":188,"high":189,"low":183,"volume":61042},{"time":1733367600000,"value":182,"open":183,"high":186.75,"low":178,"volume":30539},{"time":1733454000000,"value":183,"open":180,"high":188.5,"low":180,"volume":43521},{"time":1733713200000,"value":185.25,"open":184,"high":188,"low":181,"volume":28747},{"time":1733799600000,"value":186,"open":186,"high":187.5,"low":181,"volume":45040},{"time":1733886000000,"value":186.75,"open":186,"high":189,"low":179,"volume":26645},{"time":1733972400000,"value":188.25,"open":192,"high":192,"low":184.5,"volume":7552},{"time":1734058800000,"value":189.75,"open":188.5,"high":192,"low":184.5,"volume":38553},{"time":1734318000000,"value":192.75,"open":191.25,"high":196,"low":187,"volume":68719},{"time":1734404400000,"value":208,"open":193,"high":227,"low":193,"volume":382030},{"time":1734490800000,"value":205.5,"open":214,"high":222,"low":201,"volume":147334},{"time":1734577200000,"value":201.5,"open":205,"high":205,"low":189.5,"volume":171589},{"time":1734663600000,"value":198.75,"open":201.5,"high":208,"low":189.5,"volume":151993},{"time":1734922800000,"value":196.5,"open":206,"high":206,"low":189.5,"volume":163745},{"time":1735009200000,"value":212.25,"open":198.75,"high":214,"low":190.5,"volume":13953},{"time":1735182000000,"value":205.5,"open":209,"high":212.75,"low":202,"volume":157391},{"time":1735268400000,"value":201,"open":212.5,"high":212.5,"low":198,"volume":82150},{"time":1735527600000,"value":199.5,"open":203.75,"high":203.75,"low":197.75,"volume":16727},{"time":1735786800000,"value":198.75,"open":200.75,"high":201,"low":196,"volume":33433},{"time":1735873200000,"value":199.75,"open":199.5,"high":212,"low":196,"volume":67173},{"time":1736132400000,"value":197.25,"open":203.75,"high":203.75,"low":195,"volume":46427},{"time":1736218800000,"value":200.25,"open":198,"high":203,"low":195,"volume":26364},{"time":1736305200000,"value":201.75,"open":200.75,"high":203.25,"low":195,"volume":66893},{"time":1736391600000,"value":206.75,"open":200,"high":208.75,"low":198,"volume":194175},{"time":1736478000000,"value":220,"open":209,"high":225,"low":208,"volume":208458},{"time":1736737200000,"value":208,"open":222,"high":224,"low":198.25,"volume":92044},{"time":1736823600000,"value":207,"open":216,"high":216,"low":200,"volume":43944},{"time":1736910000000,"value":207,"open":215,"high":215,"low":200,"volume":39474},{"time":1736996400000,"value":228.25,"open":213,"high":260,"low":207.25,"volume":349025},{"time":1737082800000,"value":209,"open":232,"high":239.75,"low":202,"volume":189525},{"time":1737342000000,"value":204,"open":208.5,"high":212.75,"low":198.5,"volume":70295},{"time":1737428400000,"value":207,"open":205,"high":213.5,"low":200,"volume":59146},{"time":1737514800000,"value":209.75,"open":216,"high":216,"low":203,"volume":69703},{"time":1737601200000,"value":209.75,"open":210,"high":214.75,"low":207,"volume":26634},{"time":1737687600000,"value":208.75,"open":215.5,"high":215.5,"low":200,"volume":27870},{"time":1737946800000,"value":202.5,"open":208.75,"high":208.75,"low":196.25,"volume":23693},{"time":1738033200000,"value":203.75,"open":209,"high":218,"low":196,"volume":40243},{"time":1738119600000,"value":204,"open":207,"high":207,"low":198,"volume":25543},{"time":1738206000000,"value":206.25,"open":207.5,"high":214.75,"low":202,"volume":36336},{"time":1738292400000,"value":202.75,"open":205,"high":205,"low":201,"volume":10869},{"time":1738551600000,"value":200.75,"open":206,"high":206,"low":196,"volume":16472},{"time":1738638000000,"value":199.25,"open":201,"high":209,"low":194,"volume":44250},{"time":1738724400000,"value":194.75,"open":195,"high":203,"low":192,"volume":35429},{"time":1738810800000,"value":194,"open":194.75,"high":198.75,"low":193,"volume":13109},{"time":1738897200000,"value":193.75,"open":197.75,"high":198,"low":190,"volume":19483},{"time":1739156400000,"value":190.25,"open":190.25,"high":193.25,"low":188,"volume":26821},{"time":1739242800000,"value":187.5,"open":190.25,"high":194,"low":183,"volume":16526},{"time":1739329200000,"value":186.75,"open":190.5,"high":190.5,"low":183,"volume":24311},{"time":1739415600000,"value":189.5,"open":186.75,"high":194,"low":186.75,"volume":21144},{"time":1739502000000,"value":191.25,"open":187,"high":194,"low":185.5,"volume":17291},{"time":1739761200000,"value":189.25,"open":190,"high":192.25,"low":185,"volume":31182},{"time":1739847600000,"value":196.25,"open":198,"high":199.75,"low":185.5,"volume":61244},{"time":1739934000000,"value":197,"open":200,"high":204,"low":191.5,"volume":21055},{"time":1740020400000,"value":194.75,"open":197,"high":199,"low":191,"volume":18160},{"time":1740106800000,"value":191.75,"open":197.5,"high":197.5,"low":188.75,"volume":24161},{"time":1740366000000,"value":190.75,"open":192.5,"high":192.75,"low":182,"volume":34645},{"time":1740452400000,"value":191,"open":195,"high":195,"low":182.25,"volume":26148},{"time":1740538800000,"value":188.75,"open":198.25,"high":198.25,"low":185.5,"volume":6028},{"time":1740625200000,"value":183.75,"open":189,"high":191.5,"low":180,"volume":52219},{"time":1740711600000,"value":181.75,"open":188.25,"high":188.25,"low":175,"volume":52896},{"time":1741143600000,"value":180.5,"open":181,"high":185,"low":177,"volume":15933},{"time":1741230000000,"value":183.75,"open":185.5,"high":198.5,"low":176.75,"volume":91880},{"time":1741316400000,"value":192.25,"open":187,"high":195,"low":185,"volume":56903},{"time":1741575600000,"value":189.5,"open":192.75,"high":193,"low":178.25,"volume":37347},{"time":1741662000000,"value":187.75,"open":192.5,"high":192.5,"low":175,"volume":25097},{"time":1741748400000,"value":190.75,"open":195,"high":203,"low":185,"volume":81127},{"time":1741834800000,"value":193.5,"open":185,"high":199.75,"low":185,"volume":42458},{"time":1741921200000,"value":197.25,"open":201,"high":203,"low":195.25,"volume":67971},{"time":1742180400000,"value":200,"open":197.75,"high":203.75,"low":197.75,"volume":14365},{"time":1742266800000,"value":197.75,"open":193,"high":202.75,"low":192,"volume":26935},{"time":1742353200000,"value":201.75,"open":198,"high":212,"low":195.25,"volume":47882},{"time":1742439600000,"value":200,"open":202,"high":202,"low":193,"volume":35027},{"time":1742526000000,"value":198.25,"open":200.5,"high":200.5,"low":190,"volume":41749},{"time":1742871600000,"value":196.5,"open":199,"high":208,"low":190,"volume":23074},{"time":1742958000000,"value":195.5,"open":196.75,"high":196.75,"low":189,"volume":9940},{"time":1743044400000,"value":191.5,"open":198,"high":198,"low":185,"volume":139552},{"time":1743130800000,"value":187.75,"open":192,"high":195.25,"low":186,"volume":34764},{"time":1743390000000,"value":187,"open":193.5,"high":193.5,"low":184,"volume":6934},{"time":1743476400000,"value":183.75,"open":187,"high":187,"low":176,"volume":26844},{"time":1743649200000,"value":177.5,"open":183,"high":183,"low":175.25,"volume":23281},{"time":1743735600000,"value":171.75,"open":174.75,"high":174.75,"low":163,"volume":32402},{"time":1743994800000,"value":169.75,"open":164,"high":170,"low":160,"volume":16374},{"time":1744081200000,"value":168.75,"open":178,"high":184,"low":155,"volume":22066},{"time":1744167600000,"value":174.5,"open":177,"high":177,"low":165,"volume":22590},{"time":1744254000000,"value":175.5,"open":179,"high":179,"low":170,"volume":14717},{"time":1744340400000,"value":173.25,"open":178.75,"high":178.75,"low":168.5,"volume":58619},{"time":1744599600000,"value":173.75,"open":180,"high":195,"low":165,"volume":21581},{"time":1744686000000,"value":169.5,"open":179,"high":181.5,"low":168.5,"volume":18098},{"time":1744772400000,"value":171.25,"open":171.25,"high":172,"low":169.5,"volume":2543},{"time":1745204400000,"value":165.75,"open":171.25,"high":173.75,"low":155,"volume":28057},{"time":1745290800000,"value":169.5,"open":168,"high":172,"low":164,"volume":3636},{"time":1745377200000,"value":171,"open":163,"high":171.75,"low":163,"volume":15714},{"time":1745463600000,"value":167.75,"open":165,"high":174,"low":165,"volume":15034},{"time":1745550000000,"value":164.5,"open":173,"high":173,"low":160,"volume":26632},{"time":1745809200000,"value":168.5,"open":160,"high":170.5,"low":160,"volume":7529},{"time":1745895600000,"value":161.75,"open":170.25,"high":170.25,"low":161.25,"volume":3263},{"time":1745982000000,"value":164,"open":161,"high":171,"low":158.5,"volume":23694},{"time":1746414000000,"value":164.5,"open":160,"high":168,"low":160,"volume":10196},{"time":1746500400000,"value":161.5,"open":169.75,"high":169.75,"low":157.75,"volume":50447},{"time":1746586800000,"value":161,"open":166.25,"high":166.25,"low":159,"volume":58993},{"time":1746673200000,"value":163.5,"open":167,"high":167,"low":158,"volume":42745},{"time":1746759600000,"value":164,"open":168,"high":168,"low":156.75,"volume":10070},{"time":1747018800000,"value":169,"open":164,"high":173.5,"low":164,"volume":54864},{"time":1747105200000,"value":170.75,"open":170,"high":172.75,"low":166,"volume":32582},{"time":1747191600000,"value":167.75,"open":171,"high":173,"low":162,"volume":104350},{"time":1747278000000,"value":164,"open":168,"high":172,"low":161,"volume":54493},{"time":1747364400000,"value":167,"open":168.5,"high":168.5,"low":163,"volume":25293},{"time":1747623600000,"value":174.25,"open":167.75,"high":176,"low":166.75,"volume":48235},{"time":1747710000000,"value":175.25,"open":176,"high":180,"low":172,"volume":33137},{"time":1747796400000,"value":177.25,"open":175.5,"high":179.75,"low":168.5,"volume":29113},{"time":1747882800000,"value":175.5,"open":176,"high":180,"low":170.5,"volume":19815},{"time":1747969200000,"value":177.25,"open":176,"high":177.75,"low":170,"volume":34151},{"time":1748228400000,"value":178,"open":179.5,"high":179.5,"low":178,"volume":16110},{"time":1748314800000,"value":180.75,"open":180,"high":185,"low":176,"volume":37283},{"time":1748401200000,"value":180.5,"open":181,"high":184,"low":174.25,"volume":12639},{"time":1748487600000,"value":181.25,"open":181,"high":184,"low":176,"volume":23466},{"time":1748574000000,"value":180.25,"open":180.75,"high":181,"low":174.75,"volume":14909},{"time":1748833200000,"value":180.5,"open":181,"high":187,"low":175,"volume":25550},{"time":1748919600000,"value":178.5,"open":180,"high":180,"low":176,"volume":24145},{"time":1749006000000,"value":172,"open":180,"high":180,"low":168,"volume":7934},{"time":1749092400000,"value":173,"open":174,"high":174,"low":166.25,"volume":17651},{"time":1749178800000,"value":173,"open":173,"high":179,"low":165.75,"volume":9615},{"time":1749438000000,"value":181.5,"open":173.25,"high":185.75,"low":171,"volume":75174},{"time":1749524400000,"value":186,"open":185,"high":189,"low":179.25,"volume":62670},{"time":1749697200000,"value":185.5,"open":189.75,"high":189.75,"low":180,"volume":9552},{"time":1749783600000,"value":186.25,"open":189,"high":189,"low":180.25,"volume":16320},{"time":1750129200000,"value":185.75,"open":189,"high":189.25,"low":180,"volume":6627},{"time":1750215600000,"value":185.75,"open":190,"high":195,"low":180,"volume":14144},{"time":1750302000000,"value":185.75,"open":186,"high":193.75,"low":179.5,"volume":17968},{"time":1750647600000,"value":182.5,"open":185.75,"high":190,"low":176,"volume":12879},{"time":1750734000000,"value":187.5,"open":185,"high":188.75,"low":183.25,"volume":41429},{"time":1750820400000,"value":187,"open":188,"high":195,"low":180,"volume":15434},{"time":1750906800000,"value":187.5,"open":188,"high":192,"low":185,"volume":30685},{"time":1750993200000,"value":188.5,"open":187.5,"high":196,"low":184.75,"volume":8532},{"time":1751252400000,"value":188.75,"open":188.5,"high":194,"low":185.25,"volume":28432},{"time":1751338800000,"value":188.75,"open":188.75,"high":197,"low":186,"volume":27856},{"time":1751425200000,"value":189,"open":190,"high":190,"low":180.75,"volume":8485},{"time":1751511600000,"value":189.75,"open":189,"high":194.75,"low":188.25,"volume":35777},{"time":1751598000000,"value":191.25,"open":192.75,"high":193,"low":189.75,"volume":38072},{"time":1751857200000,"value":191.25,"open":189.5,"high":192,"low":186.5,"volume":48307},{"time":1751943600000,"value":193.75,"open":192,"high":193.75,"low":190,"volume":25140},{"time":1752202800000,"value":201.25,"open":200,"high":205.5,"low":198,"volume":43894},{"time":1752462000000,"value":204.75,"open":203,"high":208.75,"low":192,"volume":55846},{"time":1752548400000,"value":207.5,"open":206.75,"high":211.5,"low":205,"volume":49251},{"time":1752634800000,"value":212.5,"open":208,"high":216.25,"low":207.5,"volume":135430},{"time":1752721200000,"value":215.25,"open":215,"high":219,"low":212.5,"volume":40553},{"time":1752807600000,"value":216,"open":215.25,"high":218.75,"low":214,"volume":23797},{"time":1753066800000,"value":219,"open":216.25,"high":223,"low":216.25,"volume":70077},{"time":1753153200000,"value":217.25,"open":219,"high":219.25,"low":209.25,"volume":30617},{"time":1753239600000,"value":216.75,"open":217,"high":218.5,"low":211,"volume":37437},{"time":1753326000000,"value":217.5,"open":212,"high":218.5,"low":210,"volume":92742},{"time":1753412400000,"value":219.75,"open":218.75,"high":222.75,"low":217.25,"volume":85034},{"time":1753671600000,"value":222.75,"open":220,"high":232,"low":215.25,"volume":130375},{"time":1753758000000,"value":229.5,"open":223,"high":234,"low":223,"volume":89569},{"time":1753844400000,"value":231.25,"open":230,"high":234.75,"low":226,"volume":36605},{"time":1753930800000,"value":235,"open":231.25,"high":240,"low":229.5,"volume":53084},{"time":1754017200000,"value":238,"open":235,"high":241,"low":230.25,"volume":44279},{"time":1754276400000,"value":239.5,"open":241.5,"high":244.5,"low":234.25,"volume":40396},{"time":1754362800000,"value":238.75,"open":240,"high":244.75,"low":235.25,"volume":27580},{"time":1754449200000,"value":248.5,"open":239,"high":250,"low":239,"volume":101754},{"time":1754535600000,"value":236.75,"open":249.75,"high":249.75,"low":229.75,"volume":90853},{"time":1754622000000,"value":232,"open":237.5,"high":237.5,"low":230,"volume":21247},{"time":1754881200000,"value":229,"open":229.5,"high":237.75,"low":224,"volume":24992},{"time":1754967600000,"value":224.75,"open":229,"high":237.75,"low":223,"volume":32233},{"time":1755054000000,"value":224.5,"open":225,"high":235,"low":219,"volume":59484},{"time":1755140400000,"value":223.25,"open":224.75,"high":224.75,"low":215,"volume":14555},{"time":1755486000000,"value":228,"open":223.25,"high":233,"low":220.75,"volume":14866},{"time":1755572400000,"value":227.75,"open":223.5,"high":229,"low":219,"volume":26070},{"time":1755658800000,"value":224.25,"open":224,"high":228.75,"low":218,"volume":20775},{"time":1755745200000,"value":223.5,"open":224.75,"high":224.75,"low":219,"volume":9354},{"time":1755831600000,"value":223.25,"open":224,"high":228,"low":217.25,"volume":14698},{"time":1756090800000,"value":211.75,"open":220,"high":226.75,"low":206,"volume":15809},{"time":1756177200000,"value":209.5,"open":212,"high":215,"low":201.75,"volume":11726},{"time":1756263600000,"value":205.25,"open":210,"high":220,"low":201,"volume":8492},{"time":1756350000000,"value":208,"open":200.25,"high":215,"low":200,"volume":21036},{"time":1756436400000,"value":210.75,"open":203.25,"high":224.75,"low":203.25,"volume":17630},{"time":1756695600000,"value":203.25,"open":214.75,"high":215,"low":198,"volume":20501},{"time":1756782000000,"value":202.5,"open":198.25,"high":203.5,"low":192,"volume":5598},{"time":1756868400000,"value":196.25,"open":196,"high":204,"low":190,"volume":12504},{"time":1756954800000,"value":200.75,"open":194,"high":210,"low":181,"volume":72892},{"time":1757041200000,"value":191.25,"open":205,"high":205,"low":190.25,"volume":21563},{"time":1757300400000,"value":191.5,"open":189,"high":198,"low":165.5,"volume":32368},{"time":1757386800000,"value":188.5,"open":199,"high":199,"low":183,"volume":8173},{"time":1757473200000,"value":190.5,"open":185,"high":199.5,"low":184,"volume":24214},{"time":1757559600000,"value":192.5,"open":191,"high":199.5,"low":189,"volume":29640},{"time":1757646000000,"value":185,"open":193,"high":202,"low":175,"volume":49593},{"time":1757905200000,"value":181,"open":183.5,"high":188,"low":174,"volume":14565},{"time":1757991600000,"value":183,"open":180.5,"high":194,"low":180,"volume":19211},{"time":1758078000000,"value":182,"open":183,"high":192,"low":176,"volume":12557},{"time":1758164400000,"value":174.5,"open":185,"high":187.5,"low":166,"volume":19298},{"time":1758250800000,"value":171.5,"open":175,"high":188,"low":166,"volume":29344},{"time":1758510000000,"value":183.5,"open":188,"high":193,"low":174,"volume":19792},{"time":1758596400000,"value":188.5,"open":191,"high":191,"low":180,"volume":23322},{"time":1758682800000,"value":187.5,"open":191,"high":207.5,"low":176,"volume":75810},{"time":1758769200000,"value":189,"open":188,"high":197,"low":184,"volume":42211},{"time":1758855600000,"value":185,"open":195,"high":197.5,"low":182.5,"volume":53683},{"time":1759114800000,"value":184.5,"open":185,"high":192.5,"low":178,"volume":55656},{"time":1759201200000,"value":183.5,"open":182,"high":195,"low":181,"volume":26109},{"time":1759287600000,"value":184.5,"open":185,"high":194,"low":180,"volume":23061},{"time":1759374000000,"value":186,"open":190,"high":195,"low":184,"volume":17760},{"time":1759460400000,"value":187,"open":190,"high":190,"low":180,"volume":32443},{"time":1759719600000,"value":188.5,"open":190,"high":194,"low":172,"volume":21327},{"time":1759806000000,"value":186,"open":188.5,"high":197,"low":182.5,"volume":10265},{"time":1759892400000,"value":188,"open":182,"high":189,"low":179,"volume":6016},{"time":1759978800000,"value":196.5,"open":190.5,"high":201.5,"low":183,"volume":47565},{"time":1760324400000,"value":199,"open":200,"high":210,"low":193,"volume":7023},{"time":1760410800000,"value":198,"open":204.5,"high":204.5,"low":186,"volume":17823},{"time":1760497200000,"value":199,"open":203,"high":209,"low":196,"volume":12751},{"time":1760583600000,"value":199,"open":200,"high":205.5,"low":189,"volume":38738},{"time":1760670000000,"value":201.5,"open":204.5,"high":204.5,"low":192.5,"volume":11425},{"time":1760929200000,"value":197.5,"open":206,"high":206,"low":182,"volume":26255},{"time":1761015600000,"value":194,"open":207,"high":207,"low":188,"volume":42815},{"time":1761102000000,"value":193,"open":198,"high":198.5,"low":189,"volume":38125},{"time":1761188400000,"value":196,"open":190.5,"high":204.5,"low":190.5,"volume":101732},{"time":1761274800000,"value":195.5,"open":200,"high":214,"low":190,"volume":52648},{"time":1761534000000,"value":207.5,"open":215,"high":235,"low":179,"volume":54466},{"time":1761620400000,"value":211.5,"open":209,"high":213.5,"low":201,"volume":62090},{"time":1761706800000,"value":221,"open":212,"high":224.5,"low":212,"volume":39626},{"time":1761793200000,"value":217,"open":225,"high":225,"low":213,"volume":77735},{"time":1761879600000,"value":238.5,"open":217,"high":242.5,"low":217,"volume":171202},{"time":1762138800000,"value":243,"open":241.5,"high":246.5,"low":226,"volume":153346},{"time":1762225200000,"value":233.5,"open":243,"high":247,"low":228,"volume":56704},{"time":1762311600000,"value":234.5,"open":235,"high":243.5,"low":219,"volume":452206},{"time":1762398000000,"value":237.5,"open":240,"high":243,"low":225,"volume":84558},{"time":1762484400000,"value":234.5,"open":233.5,"high":238,"low":228.5,"volume":22992},{"time":1762743600000,"value":235,"open":240,"high":240,"low":233,"volume":74399},{"time":1762830000000,"value":233.5,"open":235,"high":242,"low":232,"volume":35540},{"time":1762916400000,"value":235.5,"open":232.5,"high":242.5,"low":229.5,"volume":63181},{"time":1763002800000,"value":237,"open":241,"high":241,"low":227,"volume":70557},{"time":1763089200000,"value":242.5,"open":240,"high":242.5,"low":233,"volume":49986},{"time":1763348400000,"value":250.5,"open":242.5,"high":265,"low":241,"volume":81137},{"time":1763434800000,"value":253,"open":255,"high":265,"low":240,"volume":168180},{"time":1763521200000,"value":243,"open":253,"high":257,"low":238,"volume":43249},{"time":1763607600000,"value":239.5,"open":250,"high":257,"low":232,"volume":24177},{"time":1763694000000,"value":236.5,"open":240,"high":250,"low":227,"volume":30700},{"time":1764039600000,"value":236,"open":238,"high":248,"low":227,"volume":28959},{"time":1764126000000,"value":236,"open":236.5,"high":237,"low":225,"volume":151670},{"time":1764212400000,"value":237.5,"open":240,"high":244,"low":234,"volume":49131},{"time":1764298800000,"value":244,"open":236,"high":255.5,"low":232,"volume":24551},{"time":1764558000000,"value":240,"open":244,"high":244,"low":239,"volume":48945},{"time":1764644400000,"value":242,"open":245.5,"high":255.5,"low":236.5,"volume":113775},{"time":1764730800000,"value":243.5,"open":242,"high":251.5,"low":238,"volume":32904},{"time":1764817200000,"value":242.5,"open":248,"high":248,"low":238,"volume":18383},{"time":1764903600000,"value":240,"open":244.5,"high":244.5,"low":233,"volume":33903},{"time":1765249200000,"value":236,"open":240,"high":245,"low":231,"volume":19016},{"time":1765335600000,"value":233,"open":236.5,"high":242,"low":224,"volume":20515},{"time":1765422000000,"value":227.5,"open":239,"high":239,"low":222,"volume":21870},{"time":1765508400000,"value":223.5,"open":230,"high":230,"low":217,"volume":14547},{"time":1765767600000,"value":220,"open":218,"high":223,"low":215,"volume":13922},{"time":1765854000000,"value":215,"open":220,"high":230,"low":200,"volume":151993},{"time":1765940400000,"value":222.5,"open":214,"high":224.5,"low":205,"volume":29736},{"time":1766026800000,"value":219,"open":225,"high":225,"low":213,"volume":91064},{"time":1766113200000,"value":224.5,"open":215,"high":229.5,"low":212.5,"volume":55203},{"time":1766372400000,"value":224,"open":225,"high":236,"low":211.5,"volume":66762},{"time":1766458800000,"value":226.5,"open":230,"high":240,"low":203,"volume":94890},{"time":1766545200000,"value":235,"open":230,"high":245,"low":224,"volume":8921},{"time":1766718000000,"value":224.5,"open":237,"high":242,"low":221,"volume":58577},{"time":1766977200000,"value":224,"open":229.5,"high":229.5,"low":213,"volume":35911},{"time":1767063600000,"value":228.5,"open":229.5,"high":229.5,"low":219,"volume":7243},{"time":1767322800000,"value":225,"open":230,"high":230,"low":220,"volume":7929},{"time":1767582000000,"value":223.5,"open":229,"high":229,"low":214,"volume":39464},{"time":1767668400000,"value":228.5,"open":229.5,"high":230,"low":218,"volume":86929},{"time":1767754800000,"value":229.5,"open":234.5,"high":234.5,"low":218.5,"volume":69039},{"time":1767841200000,"value":229,"open":230,"high":230,"low":224,"volume":39275},{"time":1767927600000,"value":231,"open":233.5,"high":233.5,"low":220,"volume":88744},{"time":1768186800000,"value":232.5,"open":234,"high":234,"low":221,"volume":16153},{"time":1768273200000,"value":230.5,"open":233.5,"high":233.5,"low":221,"volume":29578},{"time":1768359600000,"value":227,"open":231.5,"high":231.5,"low":218.5,"volume":43978},{"time":1768446000000,"value":228,"open":227,"high":233.5,"low":223.5,"volume":13200},{"time":1768532400000,"value":228,"open":229,"high":229,"low":223,"volume":8063},{"time":1768791600000,"value":226.5,"open":228,"high":228.5,"low":219,"volume":14750},{"time":1768878000000,"value":226,"open":221,"high":232,"low":220,"volume":40070},{"time":1768964400000,"value":226.5,"open":229.5,"high":229.5,"low":220,"volume":10770},{"time":1769050800000,"value":226,"open":228,"high":233,"low":220,"volume":31536},{"time":1769137200000,"value":226.5,"open":226,"high":236,"low":219,"volume":12666},{"time":1769396400000,"value":229.5,"open":233,"high":233,"low":220,"volume":83324},{"time":1769482800000,"value":227,"open":233.5,"high":233.5,"low":226,"volume":11557},{"time":1769569200000,"value":230,"open":228,"high":239.5,"low":226,"volume":37056},{"time":1769655600000,"value":231.5,"open":233.5,"high":239.5,"low":222,"volume":24139},{"time":1769742000000,"value":229.5,"open":234.5,"high":234.5,"low":221.5,"volume":34140},{"time":1770001200000,"value":226,"open":229.5,"high":234,"low":221,"volume":8517},{"time":1770087600000,"value":221,"open":226,"high":231.5,"low":216,"volume":15000},{"time":1770174000000,"value":219,"open":221,"high":223.5,"low":211,"volume":25072},{"time":1770260400000,"value":213,"open":218.5,"high":221.5,"low":208,"volume":21404},{"time":1770346800000,"value":217,"open":213,"high":218,"low":213,"volume":20031},{"time":1770606000000,"value":215.5,"open":217,"high":224.5,"low":211,"volume":42524},{"time":1770692400000,"value":221,"open":215.5,"high":221.5,"low":212,"volume":18623},{"time":1770778800000,"value":217,"open":221,"high":228.5,"low":210,"volume":15033},{"time":1770865200000,"value":213.5,"open":220,"high":226.5,"low":207.5,"volume":10363},{"time":1770951600000,"value":213,"open":213.5,"high":220,"low":208,"volume":15341},{"time":1771383600000,"value":205,"open":213,"high":218.5,"low":200,"volume":21515},{"time":1771470000000,"value":207.5,"open":205,"high":220,"low":203.5,"volume":31620},{"time":1771556400000,"value":207,"open":208,"high":214.5,"low":203,"volume":8573},{"time":1771815600000,"value":195,"open":207,"high":213,"low":191,"volume":32934},{"time":1771902000000,"value":197,"open":195,"high":205,"low":195,"volume":6095},{"time":1771988400000,"value":196,"open":197,"high":197,"low":191,"volume":33630},{"time":1772074800000,"value":197,"open":200,"high":200,"low":195,"volume":17326},{"time":1772161200000,"value":194,"open":197,"high":208,"low":191,"volume":14792},{"time":1772420400000,"value":197,"open":198,"high":202,"low":188,"volume":18142},{"time":1772506800000,"value":198,"open":197,"high":204,"low":189,"volume":17142},{"time":1772593200000,"value":204.5,"open":200,"high":210,"low":191,"volume":8359},{"time":1772679600000,"value":200,"open":204.5,"high":216,"low":197,"volume":14250},{"time":1772766000000,"value":199.5,"open":204,"high":205.5,"low":194,"volume":8706},{"time":1773025200000,"value":200.5,"open":202,"high":210,"low":192,"volume":36826},{"time":1773111600000,"value":205.5,"open":202,"high":208,"low":198,"volume":52819},{"time":1773198000000,"value":209.5,"open":209,"high":218,"low":205,"volume":65036},{"time":1773284400000,"value":216.5,"open":210,"high":220,"low":208,"volume":202621},{"time":1773370800000,"value":222,"open":220,"high":235,"low":216,"volume":93937},{"time":1773630000000,"value":229.5,"open":225,"high":240,"low":223,"volume":117102},{"time":1773716400000,"value":229,"open":231.5,"high":231.5,"low":224.5,"volume":29133},{"time":1773802800000,"value":232,"open":230,"high":239.5,"low":226,"volume":57155},{"time":1773889200000,"value":233.5,"open":229,"high":238.5,"low":226,"volume":62135},{"time":1773975600000,"value":234.5,"open":233.5,"high":246,"low":224,"volume":52996},{"time":1774234800000,"value":238.5,"open":234,"high":250,"low":234,"volume":21954},{"time":1774407600000,"value":240.5,"open":242,"high":242,"low":230,"volume":40506},{"time":1774494000000,"value":244,"open":240.5,"high":259.5,"low":240,"volume":72168},{"time":1774580400000,"value":257,"open":244,"high":262,"low":243.5,"volume":65614},{"time":1774839600000,"value":257,"open":257,"high":261.5,"low":253,"volume":36449},{"time":1774926000000,"value":259.5,"open":257,"high":265,"low":255,"volume":91949},{"time":1775012400000,"value":263.5,"open":264.5,"high":264.5,"low":252.5,"volume":28637},{"time":1775444400000,"value":272.5,"open":264,"high":285,"low":264,"volume":64461},{"time":1775530800000,"value":268.5,"open":273.5,"high":273.5,"low":264,"volume":59792},{"time":1775617200000,"value":269,"open":271.5,"high":272,"low":262.5,"volume":45303},{"time":1775703600000,"value":270,"open":271.5,"high":271.5,"low":266,"volume":5904},{"time":1775790000000,"value":269.5,"open":270,"high":270,"low":258,"volume":37623},{"time":1776049200000,"value":277.5,"open":269.5,"high":282,"low":269.5,"volume":81629},{"time":1776135600000,"value":281.5,"open":279.5,"high":282,"low":277.5,"volume":35104},{"time":1776222000000,"value":280,"open":277,"high":281.5,"low":274.5,"volume":9228},{"time":1776308400000,"value":280,"open":280,"high":281.5,"low":274.5,"volume":9091},{"time":1776394800000,"value":278,"open":277.5,"high":280.5,"low":275,"volume":21904},{"time":1776654000000,"value":277,"open":275.5,"high":278,"low":264,"volume":30055},{"time":1776740400000,"value":273.5,"open":277,"high":277,"low":256,"volume":78596},{"time":1776826800000,"value":273,"open":267,"high":274,"low":256,"volume":56624},{"time":1776913200000,"value":273,"open":269.5,"high":273.5,"low":261,"volume":27896},{"time":1776999600000,"value":272.5,"open":269.5,"high":273,"low":265,"volume":29291},{"time":1777258800000,"value":273.5,"open":272.5,"high":284.5,"low":260,"volume":29430},{"time":1777345200000,"value":273.5,"open":270,"high":274.5,"low":268,"volume":42753},{"time":1777431600000,"value":272,"open":271,"high":274.5,"low":268,"volume":33277},{"time":1777518000000,"value":276.5,"open":271.5,"high":276.5,"low":268,"volume":14434},{"time":1777863600000,"value":275,"open":276.5,"high":278,"low":270,"volume":22645},{"time":1777950000000,"value":275.5,"open":280,"high":280,"low":270,"volume":11390},{"time":1778036400000,"value":279.5,"open":280,"high":285,"low":273.5,"volume":13181},{"time":1778122800000,"value":281.5,"open":285,"high":300,"low":270,"volume":16498},{"time":1778209200000,"value":279.5,"open":282,"high":297,"low":276,"volume":9347},{"time":1778468400000,"value":280,"open":276,"high":285,"low":275,"volume":7758},{"time":1778554800000,"value":275,"open":280,"high":281,"low":270,"volume":22097},{"time":1778641200000,"value":276,"open":275,"high":290,"low":266,"volume":18090},{"time":1778727600000,"value":279.5,"open":282,"high":282,"low":272,"volume":6159},{"time":1778814000000,"value":278,"open":287,"high":287,"low":275,"volume":12296},{"time":1779073200000,"value":274,"open":284,"high":284,"low":266.5,"volume":13307},{"time":1779159600000,"value":274.5,"open":271,"high":275,"low":262,"volume":12942},{"time":1779246000000,"value":277,"open":275,"high":287,"low":266,"volume":19228},{"time":1779332400000,"value":280,"open":277,"high":282,"low":275,"volume":8026},{"time":1779418800000,"value":283,"open":280,"high":284,"low":272,"volume":36940},{"time":1779764400000,"value":282.5,"open":285.5,"high":285.5,"low":276,"volume":52977},{"time":1779850800000,"value":282.5,"open":284.5,"high":284.5,"low":280,"volume":1673},{"time":1779937200000,"value":291,"open":282.5,"high":299.5,"low":282.5,"volume":83392},{"time":1780023600000,"value":297.5,"open":288.5,"high":302,"low":288.5,"volume":55288},{"time":1780282800000,"value":297,"open":292,"high":304,"low":283,"volume":18335},{"time":1780369200000,"value":295,"open":292,"high":296.5,"low":286,"volume":6091},{"time":1780455600000,"value":296,"open":295,"high":298.5,"low":287,"volume":3639},{"time":1780542000000,"value":297,"open":296,"high":300,"low":296,"volume":15763},{"time":1780628400000,"value":297.5,"open":301,"high":309,"low":290,"volume":33304},{"time":1780887600000,"value":305.5,"open":302,"high":309,"low":294,"volume":15953},{"time":1780974000000,"value":310,"open":301,"high":312,"low":295,"volume":36475},{"time":1781060400000,"value":312,"open":310,"high":313.5,"low":304,"volume":40201},{"time":1781146800000,"value":329.5,"open":315,"high":330,"low":311,"volume":71336},{"time":1781233200000,"value":370,"open":331,"high":400,"low":331,"volume":137247},{"time":1781578800000,"value":395.5,"open":373,"high":401,"low":373,"volume":25272},{"time":1781665200000,"value":370,"open":400,"high":405,"low":317,"volume":118254},{"time":1781751600000,"value":341.5,"open":375,"high":375,"low":329.5,"volume":97007},{"time":1781838000000,"value":340,"open":345,"high":345,"low":331,"volume":30881},{"time":1782097200000,"value":340,"open":345,"high":367,"low":340,"volume":26249},{"time":1782183600000,"value":344,"open":340,"high":352.5,"low":331,"volume":38547},{"time":1782270000000,"value":348.5,"open":345,"high":360,"low":335,"volume":14919},{"time":1782356400000,"value":346.5,"open":350,"high":360,"low":335.5,"volume":9706},{"time":1782442800000,"value":347.5,"open":349.5,"high":349.5,"low":341,"volume":16273},{"time":1782702000000,"value":352,"open":350,"high":367,"low":340,"volume":16423},{"time":1782788400000,"value":349.5,"open":349,"high":357.5,"low":342,"volume":20738},{"time":1782874800000,"value":346,"open":362.5,"high":362.5,"low":343.5,"volume":14868},{"time":1782961200000,"value":349,"open":343,"high":357,"low":343,"volume":21873},{"time":1783047600000,"value":348,"open":345,"high":349,"low":345,"volume":2950},{"time":1783306800000,"value":350.5,"open":343,"high":353.5,"low":343,"volume":18784},{"time":1783393200000,"value":355,"open":345,"high":359.5,"low":345,"volume":15962},{"time":1783479600000,"value":355.5,"open":356.5,"high":358.5,"low":350,"volume":5526},{"time":1783652400000,"value":356.5,"open":359.5,"high":362,"low":350.5,"volume":5540},{"time":1783911600000,"value":362.5,"open":350.5,"high":363.5,"low":350.5,"volume":19407},{"time":1783998000000,"value":397,"open":364,"high":400,"low":358.5,"volume":86505},{"time":1784084400000,"value":392.5,"open":400,"high":406,"low":376,"volume":49528},{"time":1784170800000,"value":395,"open":399,"high":416,"low":386,"volume":39837},{"time":1784257200000,"value":403,"open":395,"high":412,"low":385.5,"volume":26015},{"time":1784516400000,"value":399.5,"open":398,"high":404,"low":395.5,"volume":14047},{"time":1784602800000,"value":404,"open":400,"high":419,"low":387,"volume":17508},{"time":1784689200000,"value":405,"open":405,"high":405,"low":396,"volume":13241},{"time":1784775600000,"value":402,"open":406,"high":406,"low":395.5,"volume":3908},{"time":1784862000000,"value":399.5,"open":406,"high":406,"low":387,"volume":13123},{"time":1785121200000,"value":397.5,"open":405,"high":405,"low":388,"volume":16612},{"time":1785207600000,"value":398.5,"open":404,"high":404,"low":383,"volume":12550},{"time":1785294000000,"value":396,"open":400,"high":406,"low":383,"volume":15552},{"time":1785380400000,"value":400,"open":398,"high":419,"low":393.5,"volume":34223},{"time":1785466800000,"value":400,"open":406,"high":406,"low":393,"volume":5432},{"time":1785726000000,"value":403,"open":406,"high":406,"low":392,"volume":4798},{"time":1785812400000,"value":398.5,"open":406,"high":406,"low":390,"volume":17125},{"time":1785898800000,"value":390,"open":399,"high":406,"low":379,"volume":14962},{"time":1785985200000,"value":394.5,"open":401,"high":401,"low":380,"volume":6156},{"time":1786071600000,"value":388.5,"open":400,"high":400,"low":371.5,"volume":11670},{"time":1786330800000,"value":382.5,"open":394.5,"high":394.5,"low":370,"volume":19174},{"time":1786417200000,"value":372.5,"open":384,"high":384,"low":364,"volume":21871},{"time":1786503600000,"value":372.5,"open":370,"high":375.5,"low":361,"volume":58786},{"time":1786590000000,"value":375.5,"open":376.5,"high":376.5,"low":357,"volume":4004},{"time":1786676400000,"value":396,"open":377,"high":430,"low":377,"volume":112053},{"time":1787022000000,"value":377.5,"open":399.5,"high":399.5,"low":359,"volume":20213},{"time":1787108400000,"value":370,"open":367,"high":378,"low":358,"volume":6040},{"time":1787194800000,"value":358,"open":357,"high":368.5,"low":350,"volume":30366},{"time":1787281200000,"value":355.5,"open":359.5,"high":359.5,"low":344.5,"volume":23600},{"time":1787540400000,"value":357,"open":365.5,"high":365.5,"low":341,"volume":9969},{"time":1787626800000,"value":353,"open":353,"high":362.5,"low":340,"volume":24365},{"time":1787713200000,"value":355,"open":358,"high":365.5,"low":341,"volume":2080},{"time":1787799600000,"value":352,"open":365,"high":365,"low":342,"volume":8322},{"time":1787886000000,"value":350,"open":357,"high":357.5,"low":340.5,"volume":3309},{"time":1788145200000,"value":355.5,"open":355,"high":364,"low":343,"volume":7716},{"time":1788231600000,"value":361,"open":363.5,"high":363.5,"low":355,"volume":14851},{"time":1788318000000,"value":364,"open":364.5,"high":364.5,"low":353,"volume":34213},{"time":1788404400000,"value":359,"open":363,"high":363,"low":343,"volume":6266},{"time":1788490800000,"value":362,"open":364.5,"high":390,"low":343,"volume":33005},{"time":1788750000000,"value":360,"open":364.5,"high":364.5,"low":339,"volume":25135},{"time":1788836400000,"value":358,"open":359,"high":359.5,"low":351,"volume":4069},{"time":1788922800000,"value":364,"open":360,"high":365,"low":355,"volume":19525},{"time":1789009200000,"value":364,"open":374,"high":375,"low":355,"volume":12260},{"time":1789095600000,"value":363.5,"open":374.5,"high":374.5,"low":355,"volume":16573},{"time":1789354800000,"value":365,"open":374,"high":374,"low":354.5,"volume":21903},{"time":1789441200000,"value":360,"open":359,"high":362.5,"low":355,"volume":4633},{"time":1789527600000,"value":359,"open":369.5,"high":369.5,"low":354,"volume":887},{"time":1789614000000,"value":357.5,"open":364.5,"high":364.5,"low":351,"volume":7046},{"time":1789700400000,"value":360.5,"open":367.5,"high":367.5,"low":345,"volume":6241},{"time":1789959600000,"value":359.5,"open":370,"high":375,"low":355,"volume":11097},{"time":1790046000000,"value":359.5,"open":359,"high":368.5,"low":350,"volume":33052},{"time":1790132400000,"value":357,"open":364.5,"high":364.5,"low":349,"volume":38810},{"time":1790218800000,"value":360,"open":362,"high":369,"low":347,"volume":10710},{"time":1790305200000,"value":360,"open":360,"high":360,"low":360,"volume":2023},{"time":1790564400000,"value":357,"open":349,"high":359,"low":337,"volume":2950},{"time":1790650800000,"value":354,"open":356.5,"high":356.5,"low":343,"volume":6241},{"time":1790737200000,"value":354,"open":355,"high":365,"low":343,"volume":8095},{"time":1790823600000,"value":353,"open":355,"high":364,"low":342,"volume":17587},{"time":1790910000000,"value":351,"open":354.5,"high":354.5,"low":336,"volume":20782}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":354.5,"low":336,"open":354.5,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/GAMI-daily.json","registryStatus":"latest"}