{"ticker":"GBAN","name":"Naturgy BAN","sector":"Energía","description":"Distribuidora de gas natural que opera redes de suministro para distintos tipos de usuarios.","domain":null,"logo":"/assets/logos/GBAN.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1570,"previousClose":1585,"change":-0.9463722397476393,"changeAmount":-15,"volume":3645,"volumeUnit":"shares","history":[{"time":1727751600000,"value":801.63,"open":811.951,"high":822.273,"low":770.666,"volume":2863,"native":{"c":"801.63","o":"811.951","h":"822.273","l":"770.666","v":"2863"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/GBAN-daily.json","sha256":"936e2bd53be2ff6f128715c25ac1d09d992eb1bac53ada559056d2583f7b3544","position":0}},{"time":1727838000000,"value":794.749,"open":798.189,"high":818.832,"low":774.106,"volume":3565,"native":{"c":"794.749","o":"798.189","h":"818.832","l":"774.106","v":"3565"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/GBAN-daily.json","sha256":"2ecead0d994a640475708799791221358f02a96c814070143ced42e7e5d8124c","position":0}},{"time":1727924400000,"value":808.511,"open":784.427,"high":822.273,"low":784.427,"volume":6132},{"time":1728010800000,"value":846.356,"open":798.189,"high":849.796,"low":798.189,"volume":10371},{"time":1728270000000,"value":829.154,"open":880.761,"high":880.761,"low":818.832,"volume":983},{"time":1728356400000,"value":825.713,"open":794.749,"high":842.915,"low":794.749,"volume":2804},{"time":1728442800000,"value":846.356,"open":794.749,"high":866.999,"low":794.749,"volume":9841},{"time":1728529200000,"value":853.237,"open":832.594,"high":853.237,"low":818.832,"volume":3103},{"time":1728874800000,"value":849.796,"open":853.237,"high":860.118,"low":836.035,"volume":3046},{"time":1728961200000,"value":832.594,"open":880.761,"high":880.761,"low":805.07,"volume":4250},{"time":1729047600000,"value":811.951,"open":801.63,"high":829.154,"low":801.63,"volume":3536},{"time":1729134000000,"value":818.832,"open":774.106,"high":825.713,"low":774.106,"volume":3199},{"time":1729220400000,"value":815.392,"open":849.796,"high":849.796,"low":801.63,"volume":1705},{"time":1729479600000,"value":815.392,"open":822.273,"high":822.273,"low":794.749,"volume":10305},{"time":1729566000000,"value":825.713,"open":825.713,"high":832.594,"low":798.189,"volume":1252},{"time":1729652400000,"value":818.832,"open":825.713,"high":825.713,"low":798.189,"volume":4668},{"time":1729738800000,"value":836.035,"open":825.713,"high":846.356,"low":794.749,"volume":2322},{"time":1729825200000,"value":853.237,"open":836.035,"high":880.761,"low":836.035,"volume":5658},{"time":1730084400000,"value":849.796,"open":849.796,"high":860.118,"low":798.189,"volume":9318},{"time":1730170800000,"value":880.761,"open":825.713,"high":908.284,"low":825.713,"volume":22127},{"time":1730257200000,"value":925.487,"open":894.523,"high":946.13,"low":894.523,"volume":14300},{"time":1730343600000,"value":949.57,"open":963.332,"high":963.332,"low":894.523,"volume":5907},{"time":1730430000000,"value":987.415,"open":963.332,"high":997.737,"low":956.451,"volume":11890},{"time":1730689200000,"value":1049.344,"open":1028.701,"high":1094.07,"low":963.332,"volume":42108},{"time":1730775600000,"value":1097.51,"open":1087.189,"high":1142.236,"low":1039.022,"volume":42829},{"time":1730862000000,"value":1090.629,"open":1149.117,"high":1149.117,"low":1059.665,"volume":23171},{"time":1730948400000,"value":1100.951,"open":1066.546,"high":1131.915,"low":1066.546,"volume":36168},{"time":1731034800000,"value":1104.391,"open":1135.356,"high":1162.879,"low":1039.022,"volume":12646},{"time":1731294000000,"value":1176.641,"open":1135.356,"high":1204.165,"low":1069.987,"volume":38527},{"time":1731466800000,"value":1173.201,"open":1138.796,"high":1190.403,"low":1138.796,"volume":19980},{"time":1731553200000,"value":1183.522,"open":1176.641,"high":1204.165,"low":1162.879,"volume":10667},{"time":1731639600000,"value":1231.689,"open":1231.689,"high":1293.617,"low":1169.76,"volume":15008},{"time":1731985200000,"value":1252.332,"open":1259.212,"high":1307.379,"low":1238.57,"volume":14309},{"time":1732071600000,"value":1262.653,"open":1252.332,"high":1307.379,"low":1224.808,"volume":13224},{"time":1732158000000,"value":1286.736,"open":1314.26,"high":1324.581,"low":1269.534,"volume":21014},{"time":1732244400000,"value":1300.498,"open":1314.26,"high":1321.141,"low":1286.736,"volume":13843},{"time":1732503600000,"value":1300.498,"open":1331.462,"high":1341.784,"low":1238.57,"volume":15700},{"time":1732590000000,"value":1269.534,"open":1321.141,"high":1324.581,"low":1245.451,"volume":8071},{"time":1732676400000,"value":1252.332,"open":1303.939,"high":1314.26,"low":1245.451,"volume":15217},{"time":1732762800000,"value":1276.415,"open":1259.212,"high":1300.498,"low":1204.165,"volume":19427},{"time":1732849200000,"value":1273.179,"open":1294.108,"high":1308.061,"low":1245.274,"volume":49604},{"time":1733108400000,"value":1419.682,"open":1276.667,"high":1444.099,"low":1252.25,"volume":86923},{"time":1733194800000,"value":1475.493,"open":1419.682,"high":1478.981,"low":1419.682,"volume":56709},{"time":1733281200000,"value":1482.469,"open":1499.91,"high":1573.161,"low":1454.564,"volume":40325},{"time":1733367600000,"value":1531.303,"open":1517.351,"high":1590.602,"low":1482.469,"volume":53034},{"time":1733454000000,"value":1677.806,"open":1590.602,"high":1709.199,"low":1499.91,"volume":37274},{"time":1733713200000,"value":1695.247,"open":1691.759,"high":1765.01,"low":1677.806,"volume":30263},{"time":1733799600000,"value":1695.247,"open":1653.389,"high":1737.105,"low":1604.555,"volume":29401},{"time":1733886000000,"value":1608.043,"open":1744.081,"high":1744.081,"low":1569.673,"volume":28618},{"time":1733972400000,"value":1527.815,"open":1576.649,"high":1618.507,"low":1513.862,"volume":36080},{"time":1734058800000,"value":1548.744,"open":1527.815,"high":1597.578,"low":1520.839,"volume":13717},{"time":1734318000000,"value":1618.507,"open":1604.555,"high":1632.46,"low":1566.185,"volume":19139},{"time":1734404400000,"value":1562.697,"open":1674.318,"high":1674.318,"low":1534.791,"volume":15194},{"time":1734490800000,"value":1510.374,"open":1632.46,"high":1635.948,"low":1499.91,"volume":22324},{"time":1734577200000,"value":1662.831,"open":1511.664,"high":1720.418,"low":1468.474,"volume":27018},{"time":1734663600000,"value":1583.648,"open":1670.029,"high":1691.624,"low":1572.851,"volume":17569},{"time":1734922800000,"value":1587.247,"open":1655.632,"high":1655.632,"low":1475.672,"volume":3805},{"time":1735009200000,"value":1655.632,"open":1626.839,"high":1695.223,"low":1554.855,"volume":2429},{"time":1735182000000,"value":1608.843,"open":1634.037,"high":1666.43,"low":1554.855,"volume":42542},{"time":1735268400000,"value":1590.847,"open":1551.255,"high":1619.64,"low":1547.656,"volume":12437},{"time":1735527600000,"value":1547.656,"open":1655.632,"high":1655.632,"low":1497.267,"volume":4224},{"time":1735786800000,"value":1583.648,"open":1558.454,"high":1619.64,"low":1482.871,"volume":7659},{"time":1735873200000,"value":1580.049,"open":1662.831,"high":1662.831,"low":1526.061,"volume":16632},{"time":1736132400000,"value":1576.45,"open":1619.64,"high":1662.831,"low":1515.263,"volume":9903},{"time":1736218800000,"value":1551.255,"open":1583.648,"high":1634.037,"low":1547.656,"volume":13039},{"time":1736305200000,"value":1522.462,"open":1547.656,"high":1583.648,"low":1464.875,"volume":7561},{"time":1736391600000,"value":1529.66,"open":1493.668,"high":1544.057,"low":1457.676,"volume":40262},{"time":1736478000000,"value":1608.843,"open":1569.251,"high":1680.827,"low":1475.672,"volume":45431},{"time":1736737200000,"value":1698.823,"open":1652.033,"high":1763.608,"low":1626.839,"volume":105920},{"time":1736823600000,"value":1878.783,"open":1756.41,"high":2011.953,"low":1713.219,"volume":98915},{"time":1736910000000,"value":2040.747,"open":1900.378,"high":2159.52,"low":1900.378,"volume":78141},{"time":1736996400000,"value":1893.179,"open":2123.528,"high":2159.52,"low":1878.783,"volume":44569},{"time":1737082800000,"value":1810.398,"open":1921.973,"high":2127.127,"low":1778.005,"volume":34150},{"time":1737342000000,"value":1896.779,"open":1810.398,"high":1929.171,"low":1727.616,"volume":22981},{"time":1737428400000,"value":1975.961,"open":1871.584,"high":2015.552,"low":1799.6,"volume":25996},{"time":1737514800000,"value":2033.548,"open":1979.56,"high":2116.33,"low":1900.378,"volume":24876},{"time":1737601200000,"value":1972.362,"open":2123.528,"high":2130.727,"low":1939.969,"volume":12958},{"time":1737687600000,"value":1900.378,"open":2022.751,"high":2022.751,"low":1849.989,"volume":27931},{"time":1737946800000,"value":1760.009,"open":1821.195,"high":1842.791,"low":1727.616,"volume":28904},{"time":1738033200000,"value":1652.033,"open":1781.604,"high":1864.386,"low":1598.045,"volume":35128},{"time":1738119600000,"value":1677.227,"open":1587.247,"high":1688.025,"low":1587.247,"volume":29961},{"time":1738206000000,"value":1652.033,"open":1713.219,"high":1792.402,"low":1634.037,"volume":16437},{"time":1738292400000,"value":1580.049,"open":1727.616,"high":1727.616,"low":1547.656,"volume":21232},{"time":1738551600000,"value":1623.239,"open":1565.652,"high":1655.632,"low":1425.283,"volume":12069},{"time":1738638000000,"value":1601.644,"open":1680.827,"high":1680.827,"low":1576.45,"volume":8435},{"time":1738724400000,"value":1616.041,"open":1619.64,"high":1655.632,"low":1511.664,"volume":10287},{"time":1738810800000,"value":1598.045,"open":1619.64,"high":1713.219,"low":1583.648,"volume":9189},{"time":1738897200000,"value":1500.867,"open":1547.656,"high":1655.632,"low":1425.283,"volume":38793},{"time":1739156400000,"value":1443.279,"open":1500.867,"high":1511.664,"low":1367.696,"volume":13670},{"time":1739242800000,"value":1360.498,"open":1500.867,"high":1500.867,"low":1295.712,"volume":17572},{"time":1739329200000,"value":1432.482,"open":1371.295,"high":1493.668,"low":1223.728,"volume":11431},{"time":1739415600000,"value":1518.863,"open":1482.871,"high":1576.45,"low":1432.482,"volume":16851},{"time":1739502000000,"value":1605.243,"open":1576.45,"high":1713.219,"low":1554.855,"volume":29952},{"time":1739761200000,"value":1522.462,"open":1540.458,"high":1576.45,"low":1461.275,"volume":13655},{"time":1739847600000,"value":1554.855,"open":1475.672,"high":1587.247,"low":1475.672,"volume":12825},{"time":1739934000000,"value":1590.847,"open":1608.843,"high":1619.64,"low":1518.863,"volume":6724},{"time":1740020400000,"value":1601.644,"open":1590.847,"high":1626.839,"low":1540.458,"volume":8413},{"time":1740106800000,"value":1536.859,"open":1601.644,"high":1670.029,"low":1526.061,"volume":11569},{"time":1740366000000,"value":1544.057,"open":1554.855,"high":1576.45,"low":1522.462,"volume":9952},{"time":1740452400000,"value":1490.069,"open":1554.855,"high":1554.855,"low":1457.676,"volume":6768},{"time":1740538800000,"value":1454.077,"open":1475.672,"high":1540.458,"low":1450.478,"volume":6757},{"time":1740625200000,"value":1349.7,"open":1475.672,"high":1475.672,"low":1338.903,"volume":14902},{"time":1740711600000,"value":1353.299,"open":1382.093,"high":1414.486,"low":1259.72,"volume":11541},{"time":1741143600000,"value":1410.887,"open":1356.899,"high":1418.085,"low":1317.307,"volume":4468},{"time":1741230000000,"value":1403.688,"open":1360.498,"high":1490.069,"low":1360.498,"volume":11412},{"time":1741316400000,"value":1371.295,"open":1436.081,"high":1461.275,"low":1317.307,"volume":21117},{"time":1741575600000,"value":1302.911,"open":1310.109,"high":1371.295,"low":1266.919,"volume":11765},{"time":1741662000000,"value":1320.907,"open":1346.101,"high":1346.101,"low":1259.72,"volume":4446},{"time":1741748400000,"value":1367.696,"open":1367.696,"high":1374.895,"low":1302.911,"volume":6815},{"time":1741834800000,"value":1360.498,"open":1356.899,"high":1371.295,"low":1295.712,"volume":4225},{"time":1741921200000,"value":1418.085,"open":1396.49,"high":1436.081,"low":1331.704,"volume":12165},{"time":1742180400000,"value":1428.883,"open":1428.883,"high":1439.68,"low":1392.891,"volume":5115},{"time":1742266800000,"value":1389.291,"open":1367.696,"high":1436.081,"low":1367.696,"volume":5373},{"time":1742353200000,"value":1407.287,"open":1392.891,"high":1439.68,"low":1342.502,"volume":9965},{"time":1742439600000,"value":1443.279,"open":1428.883,"high":1446.879,"low":1374.895,"volume":8882},{"time":1742526000000,"value":1454.077,"open":1454.077,"high":1461.275,"low":1414.486,"volume":3618},{"time":1742871600000,"value":1450.478,"open":1457.676,"high":1479.271,"low":1425.283,"volume":4260},{"time":1742958000000,"value":1418.085,"open":1450.478,"high":1497.267,"low":1410.887,"volume":2469},{"time":1743044400000,"value":1400.089,"open":1382.093,"high":1457.676,"low":1382.093,"volume":5562},{"time":1743130800000,"value":1360.498,"open":1367.696,"high":1403.688,"low":1346.101,"volume":5745},{"time":1743390000000,"value":1320.907,"open":1367.696,"high":1367.696,"low":1295.712,"volume":6143},{"time":1743476400000,"value":1328.105,"open":1367.696,"high":1414.486,"low":1324.506,"volume":6628},{"time":1743649200000,"value":1274.117,"open":1331.704,"high":1331.704,"low":1227.327,"volume":9910},{"time":1743735600000,"value":1162.542,"open":1223.728,"high":1227.327,"low":1094.157,"volume":15292},{"time":1743994800000,"value":1086.959,"open":1065.363,"high":1137.347,"low":1043.768,"volume":28479},{"time":1744081200000,"value":1000.578,"open":1101.355,"high":1151.744,"low":971.784,"volume":16456},{"time":1744167600000,"value":1061.764,"open":1000.578,"high":1094.157,"low":881.804,"volume":23095},{"time":1744254000000,"value":1011.375,"open":1000.578,"high":1094.157,"low":1000.578,"volume":17955},{"time":1744340400000,"value":1097.756,"open":1007.776,"high":1140.947,"low":986.181,"volume":18836},{"time":1744599600000,"value":1184.137,"open":1194.935,"high":1259.72,"low":1151.744,"volume":9308},{"time":1744686000000,"value":1176.939,"open":1223.728,"high":1227.327,"low":1151.744,"volume":7762},{"time":1744772400000,"value":1148.145,"open":1184.137,"high":1259.72,"low":1122.951,"volume":9727},{"time":1745204400000,"value":1043.768,"open":1122.951,"high":1130.149,"low":1036.57,"volume":13127},{"time":1745290800000,"value":1061.764,"open":1043.768,"high":1115.752,"low":1040.169,"volume":8908},{"time":1745377200000,"value":1119.351,"open":1094.157,"high":1223.728,"low":1094.157,"volume":25605},{"time":1745463600000,"value":1209.331,"open":1122.951,"high":1281.315,"low":1122.951,"volume":15206},{"time":1745550000000,"value":1194.935,"open":1202.133,"high":1230.927,"low":1151.744,"volume":4733},{"time":1745809200000,"value":1187.736,"open":1198.534,"high":1259.72,"low":1144.546,"volume":8482},{"time":1745895600000,"value":1151.744,"open":1191.335,"high":1191.335,"low":1130.149,"volume":5340},{"time":1745982000000,"value":1140.947,"open":1144.546,"high":1158.943,"low":1119.351,"volume":2618},{"time":1746414000000,"value":1094.157,"open":1173.339,"high":1187.736,"low":1014.975,"volume":12880},{"time":1746500400000,"value":1166.141,"open":1108.554,"high":1169.74,"low":1101.355,"volume":6432},{"time":1746586800000,"value":1234.526,"open":1151.744,"high":1295.712,"low":1151.744,"volume":18770},{"time":1746673200000,"value":1220.129,"open":1227.327,"high":1292.113,"low":1166.141,"volume":7362},{"time":1746759600000,"value":1256.121,"open":1194.935,"high":1288.514,"low":1194.935,"volume":12800},{"time":1747018800000,"value":1360.498,"open":1284.915,"high":1367.696,"low":1230.927,"volume":19362},{"time":1747105200000,"value":1382.093,"open":1374.895,"high":1421.684,"low":1338.903,"volume":15832},{"time":1747191600000,"value":1356.899,"open":1389.291,"high":1403.688,"low":1288.514,"volume":17622},{"time":1747278000000,"value":1385.692,"open":1356.899,"high":1436.081,"low":1288.514,"volume":299826},{"time":1747364400000,"value":1392.891,"open":1403.688,"high":1403.688,"low":1364.097,"volume":28748},{"time":1747623600000,"value":1493.668,"open":1439.68,"high":1526.061,"low":1385.692,"volume":164663},{"time":1747710000000,"value":1547.656,"open":1511.664,"high":1619.64,"low":1493.668,"volume":52082},{"time":1747796400000,"value":1515.263,"open":1608.843,"high":1634.037,"low":1500.867,"volume":38226},{"time":1747882800000,"value":1515.263,"open":1500.867,"high":1569.251,"low":1454.077,"volume":15886},{"time":1747969200000,"value":1515.263,"open":1439.68,"high":1551.255,"low":1439.68,"volume":15930},{"time":1748228400000,"value":1508.065,"open":1526.061,"high":1569.251,"low":1475.672,"volume":27117},{"time":1748314800000,"value":1511.664,"open":1508.065,"high":1536.859,"low":1464.875,"volume":18434},{"time":1748401200000,"value":1479.271,"open":1457.676,"high":1536.859,"low":1450.478,"volume":17201},{"time":1748487600000,"value":1464.875,"open":1450.478,"high":1526.061,"low":1425.283,"volume":18789},{"time":1748574000000,"value":1500.867,"open":1464.875,"high":1540.458,"low":1418.085,"volume":17291},{"time":1748833200000,"value":1479.271,"open":1511.664,"high":1533.259,"low":1464.875,"volume":21841},{"time":1748919600000,"value":1472.073,"open":1421.684,"high":1508.065,"low":1421.684,"volume":14760},{"time":1749006000000,"value":1439.68,"open":1457.676,"high":1504.466,"low":1421.684,"volume":16192},{"time":1749092400000,"value":1425.283,"open":1425.283,"high":1436.081,"low":1331.704,"volume":26249},{"time":1749178800000,"value":1421.684,"open":1403.688,"high":1511.664,"low":1331.704,"volume":11005},{"time":1749438000000,"value":1425.283,"open":1407.287,"high":1446.879,"low":1360.498,"volume":9369},{"time":1749524400000,"value":1497.267,"open":1439.68,"high":1540.458,"low":1378.494,"volume":27721},{"time":1749697200000,"value":1454.077,"open":1475.672,"high":1544.057,"low":1439.68,"volume":5043},{"time":1749783600000,"value":1356.899,"open":1457.676,"high":1457.676,"low":1338.903,"volume":13038},{"time":1750129200000,"value":1317.307,"open":1360.498,"high":1360.498,"low":1302.911,"volume":16047},{"time":1750215600000,"value":1281.315,"open":1310.109,"high":1367.696,"low":1270.518,"volume":7991},{"time":1750302000000,"value":1256.121,"open":1281.315,"high":1288.514,"low":1238.125,"volume":16620},{"time":1750647600000,"value":1194.935,"open":1205.732,"high":1295.712,"low":1158.943,"volume":27901},{"time":1750734000000,"value":1274.117,"open":1180.538,"high":1281.315,"low":1180.538,"volume":17123},{"time":1750820400000,"value":1248.923,"open":1274.117,"high":1274.117,"low":1230.927,"volume":5123},{"time":1750906800000,"value":1256.121,"open":1227.327,"high":1284.915,"low":1227.327,"volume":4837},{"time":1750993200000,"value":1245.323,"open":1245.323,"high":1281.315,"low":1223.728,"volume":3816},{"time":1751252400000,"value":1191.335,"open":1245.323,"high":1266.919,"low":1162.542,"volume":13179},{"time":1751338800000,"value":1180.538,"open":1191.335,"high":1209.331,"low":1155.343,"volume":5374},{"time":1751425200000,"value":1212.931,"open":1184.137,"high":1238.125,"low":1158.943,"volume":7880},{"time":1751511600000,"value":1252.522,"open":1223.728,"high":1270.518,"low":1223.728,"volume":11979},{"time":1751598000000,"value":1270.518,"open":1241.724,"high":1288.514,"low":1238.125,"volume":6993},{"time":1751857200000,"value":1241.724,"open":1274.117,"high":1292.113,"low":1223.728,"volume":11383},{"time":1751943600000,"value":1277.716,"open":1241.724,"high":1295.712,"low":1209.331,"volume":8060},{"time":1752202800000,"value":1245.323,"open":1281.315,"high":1281.315,"low":1227.327,"volume":2520},{"time":1752462000000,"value":1274.117,"open":1234.526,"high":1284.915,"low":1198.534,"volume":6307},{"time":1752548400000,"value":1274.117,"open":1234.526,"high":1306.51,"low":1234.526,"volume":2984},{"time":1752634800000,"value":1259.72,"open":1274.117,"high":1277.716,"low":1212.931,"volume":4305},{"time":1752721200000,"value":1270.518,"open":1227.327,"high":1302.911,"low":1227.327,"volume":7455},{"time":1752807600000,"value":1252.522,"open":1274.117,"high":1295.712,"low":1234.526,"volume":6836},{"time":1753066800000,"value":1238.125,"open":1259.72,"high":1274.117,"low":1212.931,"volume":5586},{"time":1753153200000,"value":1220.129,"open":1216.53,"high":1259.72,"low":1194.935,"volume":14416},{"time":1753239600000,"value":1220.129,"open":1256.121,"high":1256.121,"low":1187.736,"volume":17795},{"time":1753326000000,"value":1227.327,"open":1223.728,"high":1259.72,"low":1194.935,"volume":24082},{"time":1753412400000,"value":1238.125,"open":1241.724,"high":1259.72,"low":1227.327,"volume":22870},{"time":1753671600000,"value":1310.109,"open":1227.327,"high":1331.704,"low":1220.129,"volume":39094},{"time":1753758000000,"value":1396.49,"open":1302.911,"high":1403.688,"low":1295.712,"volume":19385},{"time":1753844400000,"value":1418.085,"open":1407.287,"high":1439.68,"low":1356.899,"volume":14313},{"time":1753930800000,"value":1400.089,"open":1436.081,"high":1436.081,"low":1367.696,"volume":9880},{"time":1754017200000,"value":1374.895,"open":1378.494,"high":1407.287,"low":1331.704,"volume":4768},{"time":1754276400000,"value":1403.688,"open":1418.085,"high":1432.482,"low":1349.7,"volume":12904},{"time":1754362800000,"value":1436.081,"open":1371.295,"high":1439.68,"low":1367.696,"volume":11865},{"time":1754449200000,"value":1464.875,"open":1500.867,"high":1511.664,"low":1439.68,"volume":13907},{"time":1754535600000,"value":1425.283,"open":1457.676,"high":1490.069,"low":1410.887,"volume":14069},{"time":1754622000000,"value":1410.887,"open":1392.891,"high":1450.478,"low":1371.295,"volume":19539},{"time":1754881200000,"value":1371.295,"open":1385.692,"high":1425.283,"low":1367.696,"volume":4947},{"time":1754967600000,"value":1349.7,"open":1407.287,"high":1407.287,"low":1313.708,"volume":9636},{"time":1755054000000,"value":1317.307,"open":1364.097,"high":1364.097,"low":1313.708,"volume":3325},{"time":1755140400000,"value":1256.121,"open":1331.704,"high":1331.704,"low":1238.125,"volume":8648},{"time":1755486000000,"value":1241.724,"open":1266.919,"high":1284.915,"low":1209.331,"volume":10514},{"time":1755572400000,"value":1205.732,"open":1259.72,"high":1259.72,"low":1202.133,"volume":5996},{"time":1755658800000,"value":1194.935,"open":1212.931,"high":1216.53,"low":1194.935,"volume":5784},{"time":1755745200000,"value":1191.335,"open":1194.935,"high":1223.728,"low":1187.736,"volume":7707},{"time":1755831600000,"value":1205.732,"open":1202.133,"high":1227.327,"low":1173.339,"volume":4273},{"time":1756090800000,"value":1133.748,"open":1212.931,"high":1212.931,"low":1126.55,"volume":7890},{"time":1756177200000,"value":1148.145,"open":1130.149,"high":1158.943,"low":1112.153,"volume":9672},{"time":1756263600000,"value":1119.351,"open":1151.744,"high":1151.744,"low":1115.752,"volume":6857},{"time":1756350000000,"value":1140.947,"open":1122.951,"high":1158.943,"low":1112.153,"volume":4018},{"time":1756436400000,"value":1122.951,"open":1166.141,"high":1166.141,"low":1101.355,"volume":3058},{"time":1756695600000,"value":1094.157,"open":1101.355,"high":1108.554,"low":1072.562,"volume":4248},{"time":1756782000000,"value":1086.959,"open":1108.554,"high":1119.351,"low":1058.165,"volume":3784},{"time":1756868400000,"value":1043.768,"open":1101.355,"high":1112.153,"low":1025.772,"volume":7853},{"time":1756954800000,"value":1079.76,"open":1065.363,"high":1090.558,"low":1025.772,"volume":27864},{"time":1757041200000,"value":1115.752,"open":1050.967,"high":1130.149,"low":1036.57,"volume":9578},{"time":1757300400000,"value":1004.177,"open":1040.169,"high":1068.963,"low":935.792,"volume":8051},{"time":1757386800000,"value":960.987,"open":1000.578,"high":1076.161,"low":942.991,"volume":60187},{"time":1757473200000,"value":1011.375,"open":986.181,"high":1036.57,"low":939.391,"volume":29917},{"time":1757559600000,"value":1029.371,"open":1058.165,"high":1058.165,"low":996.979,"volume":10150},{"time":1757646000000,"value":975.383,"open":1022.173,"high":1050.967,"low":957.387,"volume":17385},{"time":1757905200000,"value":971.784,"open":1004.177,"high":1004.177,"low":957.387,"volume":7303},{"time":1757991600000,"value":960.987,"open":964.586,"high":1000.578,"low":914.197,"volume":5514},{"time":1758078000000,"value":935.792,"open":950.189,"high":982.582,"low":917.796,"volume":12334},{"time":1758164400000,"value":817.019,"open":935.792,"high":935.792,"low":799.023,"volume":20156},{"time":1758250800000,"value":824.217,"open":827.816,"high":845.812,"low":730.638,"volume":18099},{"time":1758510000000,"value":957.387,"open":802.622,"high":978.983,"low":802.622,"volume":32827},{"time":1758596400000,"value":1014.975,"open":964.586,"high":1047.367,"low":964.586,"volume":19548},{"time":1758682800000,"value":1166.141,"open":1018.574,"high":1187.736,"low":1018.574,"volume":96433},{"time":1758769200000,"value":1076.161,"open":1108.554,"high":1162.542,"low":1043.768,"volume":23953},{"time":1758855600000,"value":1086.959,"open":1079.76,"high":1086.959,"low":1007.776,"volume":21259},{"time":1759114800000,"value":1058.165,"open":1068.963,"high":1112.153,"low":1036.57,"volume":5094},{"time":1759201200000,"value":1014.975,"open":1029.371,"high":1058.165,"low":1000.578,"volume":5859},{"time":1759287600000,"value":996.979,"open":1007.776,"high":1068.963,"low":960.987,"volume":12747},{"time":1759374000000,"value":1047.367,"open":1000.578,"high":1079.76,"low":982.582,"volume":3556},{"time":1759460400000,"value":1054.566,"open":1022.173,"high":1115.752,"low":1022.173,"volume":4907},{"time":1759719600000,"value":1011.375,"open":1068.963,"high":1079.76,"low":1007.776,"volume":25721},{"time":1759806000000,"value":960.987,"open":1025.772,"high":1025.772,"low":953.788,"volume":19673},{"time":1759892400000,"value":968.185,"open":971.784,"high":978.983,"low":942.991,"volume":6139},{"time":1759978800000,"value":1054.566,"open":996.979,"high":1083.359,"low":957.387,"volume":28034},{"time":1760324400000,"value":1101.355,"open":1065.363,"high":1112.153,"low":1007.776,"volume":21549},{"time":1760410800000,"value":1018.574,"open":1047.367,"high":1151.744,"low":978.983,"volume":19986},{"time":1760497200000,"value":1043.768,"open":1014.975,"high":1054.566,"low":1014.975,"volume":7246},{"time":1760583600000,"value":1029.371,"open":1058.165,"high":1058.165,"low":993.379,"volume":8276},{"time":1760670000000,"value":1022.173,"open":1000.578,"high":1061.764,"low":993.379,"volume":6817},{"time":1760929200000,"value":986.181,"open":1007.776,"high":1032.971,"low":942.991,"volume":20528},{"time":1761015600000,"value":978.983,"open":986.181,"high":1018.574,"low":942.991,"volume":8665},{"time":1761102000000,"value":971.784,"open":950.189,"high":982.582,"low":946.59,"volume":4199},{"time":1761188400000,"value":989.78,"open":971.784,"high":1032.971,"low":971.784,"volume":17755},{"time":1761274800000,"value":1011.375,"open":971.784,"high":1018.574,"low":971.784,"volume":41694},{"time":1761534000000,"value":1263.319,"open":1295.712,"high":1299.311,"low":1151.744,"volume":103671},{"time":1761620400000,"value":1324.506,"open":1288.514,"high":1396.49,"low":1198.534,"volume":46930},{"time":1761706800000,"value":1421.684,"open":1317.307,"high":1432.482,"low":1317.307,"volume":68611},{"time":1761793200000,"value":1421.684,"open":1439.68,"high":1454.077,"low":1378.494,"volume":19553},{"time":1761879600000,"value":1522.462,"open":1425.283,"high":1547.656,"low":1425.283,"volume":26593},{"time":1762138800000,"value":1565.652,"open":1547.656,"high":1648.434,"low":1446.879,"volume":27630},{"time":1762225200000,"value":1526.061,"open":1583.648,"high":1637.636,"low":1497.267,"volume":20632},{"time":1762311600000,"value":1644.835,"open":1554.855,"high":1677.227,"low":1490.069,"volume":52727},{"time":1762398000000,"value":1655.632,"open":1684.426,"high":1727.616,"low":1648.434,"volume":29290},{"time":1762484400000,"value":1691.624,"open":1680.827,"high":1742.013,"low":1612.442,"volume":44548},{"time":1762743600000,"value":1788.803,"open":1720.418,"high":1871.584,"low":1691.624,"volume":29863},{"time":1762830000000,"value":1760.009,"open":1857.187,"high":1867.985,"low":1709.62,"volume":20783},{"time":1762916400000,"value":1756.41,"open":1788.803,"high":1792.402,"low":1724.017,"volume":22191},{"time":1763002800000,"value":1764.997,"open":1857.084,"high":1857.084,"low":1753.486,"volume":21770},{"time":1763089200000,"value":1853.247,"open":1711.28,"high":1872.432,"low":1699.769,"volume":17861},{"time":1763348400000,"value":1880.106,"open":1860.921,"high":1910.801,"low":1811.04,"volume":11074},{"time":1763434800000,"value":1857.084,"open":1880.106,"high":1880.106,"low":1761.16,"volume":7514},{"time":1763521200000,"value":1811.04,"open":1837.899,"high":1880.106,"low":1799.53,"volume":8798},{"time":1763607600000,"value":1741.975,"open":1803.367,"high":1895.453,"low":1699.769,"volume":6019},{"time":1763694000000,"value":1661.399,"open":1707.443,"high":1726.628,"low":1649.889,"volume":1987},{"time":1764039600000,"value":1703.606,"open":1688.258,"high":1761.16,"low":1573.15,"volume":21776},{"time":1764126000000,"value":1822.551,"open":1692.095,"high":1868.595,"low":1692.095,"volume":17402},{"time":1764212400000,"value":1822.551,"open":1860.921,"high":1895.453,"low":1749.649,"volume":6954},{"time":1764298800000,"value":1811.04,"open":1826.388,"high":1849.41,"low":1811.04,"volume":2729},{"time":1764558000000,"value":1914.638,"open":1834.062,"high":2002.888,"low":1780.345,"volume":84104},{"time":1764644400000,"value":1937.66,"open":1979.866,"high":2002.888,"low":1914.638,"volume":21100},{"time":1764730800000,"value":1937.66,"open":1983.703,"high":1995.214,"low":1860.921,"volume":23695},{"time":1764817200000,"value":1991.377,"open":2002.888,"high":2033.584,"low":1933.823,"volume":40755},{"time":1764903600000,"value":1979.866,"open":2002.888,"high":2010.562,"low":1960.682,"volume":4838},{"time":1765249200000,"value":1937.66,"open":1941.497,"high":1968.355,"low":1914.638,"volume":4461},{"time":1765335600000,"value":1922.312,"open":1933.823,"high":2022.073,"low":1864.758,"volume":8486},{"time":1765422000000,"value":1910.801,"open":1853.247,"high":1918.475,"low":1853.247,"volume":10897},{"time":1765508400000,"value":1876.269,"open":1910.801,"high":1910.801,"low":1860.921,"volume":1330},{"time":1765767600000,"value":1876.269,"open":1834.062,"high":1956.845,"low":1830.225,"volume":4825},{"time":1765854000000,"value":1860.921,"open":1914.638,"high":1918.475,"low":1841.736,"volume":4522},{"time":1765940400000,"value":1864.758,"open":1830.225,"high":1910.801,"low":1791.856,"volume":1510},{"time":1766026800000,"value":1903.127,"open":1864.758,"high":1910.801,"low":1837.899,"volume":4207},{"time":1766113200000,"value":1929.986,"open":1868.595,"high":2010.562,"low":1807.204,"volume":9436},{"time":1766372400000,"value":1918.475,"open":1918.475,"high":2006.725,"low":1826.388,"volume":7781},{"time":1766458800000,"value":1903.127,"open":1918.475,"high":1956.845,"low":1849.41,"volume":7182},{"time":1766545200000,"value":1910.801,"open":1876.269,"high":1914.638,"low":1876.269,"volume":155},{"time":1766718000000,"value":1910.801,"open":1910.801,"high":1976.029,"low":1841.736,"volume":8043},{"time":1766977200000,"value":1880.106,"open":1933.823,"high":1976.029,"low":1849.41,"volume":4176},{"time":1767063600000,"value":1818.714,"open":1864.758,"high":1906.964,"low":1803.367,"volume":5347},{"time":1767322800000,"value":1799.53,"open":1788.019,"high":1860.921,"low":1788.019,"volume":5553},{"time":1767582000000,"value":1795.693,"open":1788.019,"high":1822.551,"low":1741.975,"volume":7975},{"time":1767668400000,"value":1768.834,"open":1791.856,"high":1811.04,"low":1726.628,"volume":6306},{"time":1767754800000,"value":1726.628,"open":1703.606,"high":1799.53,"low":1684.421,"volume":8288},{"time":1767841200000,"value":1730.465,"open":1757.323,"high":1780.345,"low":1638.378,"volume":7779},{"time":1767927600000,"value":1718.954,"open":1738.138,"high":1741.975,"low":1711.28,"volume":4272},{"time":1768186800000,"value":1680.584,"open":1741.975,"high":1753.486,"low":1665.236,"volume":7040},{"time":1768273200000,"value":1649.889,"open":1711.28,"high":1711.28,"low":1623.03,"volume":7581},{"time":1768359600000,"value":1619.193,"open":1657.562,"high":1680.584,"low":1592.334,"volume":4685},{"time":1768446000000,"value":1649.889,"open":1619.193,"high":1672.91,"low":1600.008,"volume":2944},{"time":1768532400000,"value":1661.399,"open":1676.747,"high":1695.932,"low":1630.704,"volume":2175},{"time":1768791600000,"value":1680.584,"open":1638.378,"high":1680.584,"low":1573.15,"volume":16607},{"time":1768878000000,"value":1672.91,"open":1688.258,"high":1688.258,"low":1623.03,"volume":17319},{"time":1768964400000,"value":1707.443,"open":1672.91,"high":1715.117,"low":1665.236,"volume":6931},{"time":1769050800000,"value":1688.258,"open":1730.465,"high":1730.465,"low":1680.584,"volume":2039},{"time":1769137200000,"value":1711.28,"open":1653.726,"high":1718.954,"low":1653.726,"volume":3800},{"time":1769396400000,"value":1757.323,"open":1718.954,"high":1764.997,"low":1715.117,"volume":8031},{"time":1769482800000,"value":1811.04,"open":1788.019,"high":1822.551,"low":1788.019,"volume":6208},{"time":1769569200000,"value":1818.714,"open":1826.388,"high":1949.171,"low":1772.671,"volume":9121},{"time":1769655600000,"value":1776.508,"open":1860.921,"high":1860.921,"low":1745.812,"volume":4956},{"time":1769742000000,"value":1749.649,"open":1745.812,"high":1780.345,"low":1711.28,"volume":3855},{"time":1770001200000,"value":1703.606,"open":1772.671,"high":1834.062,"low":1669.073,"volume":3452},{"time":1770087600000,"value":1661.399,"open":1718.954,"high":1718.954,"low":1626.867,"volume":2523},{"time":1770174000000,"value":1634.541,"open":1672.91,"high":1672.91,"low":1580.823,"volume":4202},{"time":1770260400000,"value":1665.236,"open":1672.91,"high":1676.747,"low":1565.476,"volume":4692},{"time":1770346800000,"value":1741.975,"open":1634.541,"high":1803.367,"low":1611.519,"volume":3331},{"time":1770606000000,"value":1692.095,"open":1761.16,"high":1761.16,"low":1661.399,"volume":3554},{"time":1770692400000,"value":1661.399,"open":1688.258,"high":1692.095,"low":1649.889,"volume":2060},{"time":1770778800000,"value":1699.769,"open":1661.399,"high":1699.769,"low":1661.399,"volume":3477},{"time":1770865200000,"value":1665.236,"open":1726.628,"high":1811.04,"low":1649.889,"volume":9758},{"time":1770951600000,"value":1703.606,"open":1649.889,"high":1718.954,"low":1580.823,"volume":4906},{"time":1771383600000,"value":1680.584,"open":1688.258,"high":1741.975,"low":1611.519,"volume":4210},{"time":1771470000000,"value":1630.704,"open":1649.889,"high":1718.954,"low":1576.987,"volume":6634},{"time":1771556400000,"value":1588.497,"open":1642.215,"high":1680.584,"low":1565.476,"volume":13434},{"time":1771815600000,"value":1504.084,"open":1584.66,"high":1584.66,"low":1496.411,"volume":10889},{"time":1771902000000,"value":1504.084,"open":1523.269,"high":1523.269,"low":1461.878,"volume":3388},{"time":1771988400000,"value":1504.084,"open":1519.432,"high":1519.432,"low":1477.226,"volume":2277},{"time":1772074800000,"value":1481.063,"open":1519.432,"high":1561.639,"low":1481.063,"volume":3037},{"time":1772161200000,"value":1473.389,"open":1488.737,"high":1573.15,"low":1465.715,"volume":3428},{"time":1772420400000,"value":1492.574,"open":1438.856,"high":1534.78,"low":1415.835,"volume":3716},{"time":1772506800000,"value":1438.856,"open":1461.878,"high":1461.878,"low":1377.465,"volume":5314},{"time":1772593200000,"value":1488.737,"open":1461.878,"high":1534.78,"low":1458.041,"volume":3728},{"time":1772679600000,"value":1469.552,"open":1469.552,"high":1519.432,"low":1450.367,"volume":6080},{"time":1772766000000,"value":1511.758,"open":1454.204,"high":1573.15,"low":1454.204,"volume":2363},{"time":1773025200000,"value":1523.269,"open":1481.063,"high":1557.802,"low":1481.063,"volume":3087},{"time":1773111600000,"value":1550.128,"open":1530.943,"high":1596.171,"low":1527.106,"volume":3812},{"time":1773198000000,"value":1611.519,"open":1546.291,"high":1661.399,"low":1519.432,"volume":8742},{"time":1773284400000,"value":1607.682,"open":1642.215,"high":1642.215,"low":1573.15,"volume":23169},{"time":1773370800000,"value":1576.987,"open":1619.193,"high":1646.052,"low":1573.15,"volume":1061},{"time":1773630000000,"value":1507.921,"open":1542.454,"high":1634.541,"low":1484.9,"volume":6334},{"time":1773716400000,"value":1527.106,"open":1473.389,"high":1538.617,"low":1469.552,"volume":2704},{"time":1773802800000,"value":1553.965,"open":1534.78,"high":1580.823,"low":1511.758,"volume":2249},{"time":1773889200000,"value":1573.15,"open":1596.171,"high":1611.519,"low":1523.269,"volume":15018},{"time":1773975600000,"value":1530.943,"open":1550.128,"high":1600.008,"low":1504.084,"volume":1991},{"time":1774234800000,"value":1553.965,"open":1527.106,"high":1565.476,"low":1504.084,"volume":650},{"time":1774407600000,"value":1534.78,"open":1534.78,"high":1580.823,"low":1523.269,"volume":2161},{"time":1774494000000,"value":1488.737,"open":1515.595,"high":1561.639,"low":1461.878,"volume":2372},{"time":1774580400000,"value":1492.574,"open":1519.432,"high":1519.432,"low":1458.041,"volume":52623},{"time":1774839600000,"value":1504.084,"open":1469.552,"high":1527.106,"low":1469.552,"volume":21076},{"time":1774926000000,"value":1569.313,"open":1527.106,"high":1580.823,"low":1484.9,"volume":29348},{"time":1775012400000,"value":1615.356,"open":1580.823,"high":1649.889,"low":1542.454,"volume":17374},{"time":1775444400000,"value":1646.052,"open":1680.584,"high":1680.584,"low":1600.008,"volume":3552},{"time":1775530800000,"value":1596.171,"open":1661.399,"high":1703.606,"low":1573.15,"volume":9177},{"time":1775617200000,"value":1642.215,"open":1611.519,"high":1722.791,"low":1611.519,"volume":3746},{"time":1775703600000,"value":1607.682,"open":1684.421,"high":1688.258,"low":1580.823,"volume":3606},{"time":1775790000000,"value":1619.193,"open":1588.497,"high":1764.997,"low":1588.497,"volume":4512},{"time":1776049200000,"value":1657.562,"open":1680.584,"high":1680.584,"low":1642.215,"volume":4682},{"time":1776135600000,"value":1615.356,"open":1718.954,"high":1718.954,"low":1603.845,"volume":4500},{"time":1776222000000,"value":1607.682,"open":1580.823,"high":1688.258,"low":1553.965,"volume":2805},{"time":1776308400000,"value":1588.497,"open":1573.15,"high":1626.867,"low":1573.15,"volume":3351},{"time":1776394800000,"value":1561.639,"open":1596.171,"high":1600.008,"low":1557.802,"volume":4355},{"time":1776654000000,"value":1596.171,"open":1573.15,"high":1672.91,"low":1538.617,"volume":3382},{"time":1776740400000,"value":1607.682,"open":1580.823,"high":1630.704,"low":1557.802,"volume":1885},{"time":1776826800000,"value":1615.356,"open":1603.845,"high":1669.073,"low":1603.845,"volume":2019},{"time":1776913200000,"value":1557.802,"open":1615.356,"high":1615.356,"low":1542.454,"volume":4103},{"time":1776999600000,"value":1553.965,"open":1542.454,"high":1584.66,"low":1530.943,"volume":2518},{"time":1777258800000,"value":1557.802,"open":1530.943,"high":1580.823,"low":1496.411,"volume":2311},{"time":1777345200000,"value":1584.66,"open":1534.78,"high":1592.334,"low":1530.943,"volume":6994},{"time":1777431600000,"value":1561.639,"open":1538.617,"high":1603.845,"low":1515.595,"volume":5454},{"time":1777518000000,"value":1611.519,"open":1519.432,"high":1665.236,"low":1519.432,"volume":9420},{"time":1777863600000,"value":1596.171,"open":1573.15,"high":1642.215,"low":1573.15,"volume":3391},{"time":1777950000000,"value":1576.987,"open":1573.15,"high":1615.356,"low":1534.78,"volume":4294},{"time":1778036400000,"value":1680.584,"open":1550.128,"high":1703.606,"low":1550.128,"volume":4905},{"time":1778122800000,"value":1694.974,"open":1760.166,"high":1760.166,"low":1674.602,"volume":5625},{"time":1778209200000,"value":1637.932,"open":1703.123,"high":1723.495,"low":1633.857,"volume":4612},{"time":1778468400000,"value":1646.081,"open":1670.528,"high":1686.825,"low":1642.006,"volume":2560},{"time":1778554800000,"value":1662.379,"open":1625.708,"high":1674.602,"low":1613.485,"volume":5871},{"time":1778641200000,"value":1589.038,"open":1670.528,"high":1670.528,"low":1580.889,"volume":10392},{"time":1778727600000,"value":1617.56,"open":1580.889,"high":1621.634,"low":1580.889,"volume":3926},{"time":1778814000000,"value":1589.038,"open":1629.783,"high":1629.783,"low":1560.517,"volume":1629},{"time":1779073200000,"value":1548.294,"open":1552.368,"high":1589.038,"low":1515.698,"volume":11723},{"time":1779159600000,"value":1552.368,"open":1568.666,"high":1568.666,"low":1507.549,"volume":1843},{"time":1779246000000,"value":1548.294,"open":1556.443,"high":1572.741,"low":1515.698,"volume":2382},{"time":1779332400000,"value":1511.624,"open":1540.145,"high":1589.038,"low":1511.624,"volume":7073},{"time":1779418800000,"value":1503.475,"open":1503.475,"high":1556.443,"low":1499.4,"volume":1889},{"time":1779764400000,"value":1544.219,"open":1572.741,"high":1572.741,"low":1527.922,"volume":12407},{"time":1779850800000,"value":1597.187,"open":1531.996,"high":1601.262,"low":1531.996,"volume":2991},{"time":1779937200000,"value":1593.113,"open":1609.411,"high":1621.634,"low":1568.666,"volume":3810},{"time":1780023600000,"value":1605.336,"open":1580.889,"high":1617.56,"low":1580.889,"volume":3720},{"time":1780282800000,"value":1629.783,"open":1646.081,"high":1646.081,"low":1584.964,"volume":3224},{"time":1780369200000,"value":1589.038,"open":1637.932,"high":1637.932,"low":1564.592,"volume":6759},{"time":1780455600000,"value":1564.592,"open":1589.038,"high":1617.56,"low":1560.517,"volume":1817},{"time":1780542000000,"value":1605.336,"open":1556.443,"high":1613.485,"low":1527.922,"volume":14792},{"time":1780628400000,"value":1560.517,"open":1560.517,"high":1629.783,"low":1548.294,"volume":2026},{"time":1780887600000,"value":1548.294,"open":1564.592,"high":1568.666,"low":1491.251,"volume":30968},{"time":1780974000000,"value":1548.294,"open":1523.847,"high":1564.592,"low":1483.102,"volume":1397},{"time":1781060400000,"value":1540.145,"open":1560.517,"high":1560.517,"low":1523.847,"volume":2362},{"time":1781146800000,"value":1568.666,"open":1548.294,"high":1589.038,"low":1548.294,"volume":24221},{"time":1781233200000,"value":1560.517,"open":1548.294,"high":1597.187,"low":1536.07,"volume":21180},{"time":1781578800000,"value":1560.517,"open":1556.443,"high":1572.741,"low":1499.4,"volume":6184},{"time":1781665200000,"value":1523.847,"open":1536.07,"high":1576.815,"low":1507.549,"volume":6305},{"time":1781751600000,"value":1540.145,"open":1544.219,"high":1572.741,"low":1519.773,"volume":1977},{"time":1781838000000,"value":1519.773,"open":1556.443,"high":1556.443,"low":1511.624,"volume":3566},{"time":1782097200000,"value":1544.219,"open":1552.368,"high":1556.443,"low":1515.698,"volume":2023},{"time":1782183600000,"value":1552.368,"open":1552.368,"high":1556.443,"low":1515.698,"volume":4282},{"time":1782270000000,"value":1515.698,"open":1572.741,"high":1572.741,"low":1466.805,"volume":2909},{"time":1782356400000,"value":1511.624,"open":1536.07,"high":1556.443,"low":1470.879,"volume":3557},{"time":1782442800000,"value":1536.07,"open":1536.07,"high":1580.889,"low":1495.326,"volume":1788},{"time":1782702000000,"value":1633.857,"open":1511.624,"high":1711.272,"low":1511.624,"volume":17573},{"time":1782788400000,"value":1686.825,"open":1629.783,"high":1703.123,"low":1605.336,"volume":18540},{"time":1782874800000,"value":1690.9,"open":1694.974,"high":1711.272,"low":1637.932,"volume":7154},{"time":1782961200000,"value":1707.198,"open":1699.049,"high":1792.761,"low":1662.379,"volume":10787},{"time":1783047600000,"value":1772.526,"open":1786.374,"high":1837.149,"low":1735.598,"volume":7158},{"time":1783306800000,"value":1795.606,"open":1740.214,"high":1823.301,"low":1740.214,"volume":6486},{"time":1783393200000,"value":1772.526,"open":1823.301,"high":1827.917,"low":1744.83,"volume":5032},{"time":1783479600000,"value":1772.526,"open":1777.142,"high":1800.222,"low":1721.75,"volume":6693},{"time":1783652400000,"value":1772.526,"open":1758.678,"high":1777.142,"low":1754.062,"volume":4207},{"time":1783911600000,"value":1823.301,"open":1772.526,"high":1883.309,"low":1754.062,"volume":7854},{"time":1783998000000,"value":1827.917,"open":1763.294,"high":1864.845,"low":1758.678,"volume":1596},{"time":1784084400000,"value":1837.149,"open":1800.222,"high":1855.613,"low":1758.678,"volume":2238},{"time":1784170800000,"value":1781.758,"open":1841.765,"high":1841.765,"low":1767.91,"volume":4046},{"time":1784257200000,"value":1781.758,"open":1740.214,"high":1790.99,"low":1740.214,"volume":1531},{"time":1784516400000,"value":1767.91,"open":1767.91,"high":1823.301,"low":1726.366,"volume":7666},{"time":1784602800000,"value":1772.526,"open":1781.758,"high":1786.374,"low":1754.062,"volume":2002},{"time":1784689200000,"value":1878.693,"open":1749.446,"high":1883.309,"low":1740.214,"volume":5766},{"time":1784775600000,"value":1869.461,"open":1897.157,"high":1920.236,"low":1818.685,"volume":5044},{"time":1784862000000,"value":1846.381,"open":1818.685,"high":1887.925,"low":1818.685,"volume":1266},{"time":1785121200000,"value":1832.533,"open":1818.685,"high":1869.461,"low":1795.606,"volume":2089},{"time":1785207600000,"value":1800.222,"open":1818.685,"high":1869.461,"low":1790.99,"volume":3139},{"time":1785294000000,"value":1809.453,"open":1790.99,"high":1827.917,"low":1772.526,"volume":3048},{"time":1785380400000,"value":1814.069,"open":1767.91,"high":1823.301,"low":1767.91,"volume":2290},{"time":1785466800000,"value":1850.997,"open":1786.374,"high":1864.845,"low":1786.374,"volume":5338},{"time":1785726000000,"value":1846.381,"open":1786.374,"high":1883.309,"low":1786.374,"volume":1814},{"time":1785812400000,"value":1790.99,"open":1781.758,"high":1814.069,"low":1758.678,"volume":2520},{"time":1785898800000,"value":1823.301,"open":1767.91,"high":1832.533,"low":1740.214,"volume":1591},{"time":1785985200000,"value":1772.526,"open":1827.917,"high":1827.917,"low":1754.062,"volume":5162},{"time":1786071600000,"value":1781.758,"open":1767.91,"high":1804.838,"low":1767.91,"volume":3598},{"time":1786330800000,"value":1814.069,"open":1754.062,"high":1814.069,"low":1726.366,"volume":4597},{"time":1786417200000,"value":1827.917,"open":1818.685,"high":1883.309,"low":1809.453,"volume":10937},{"time":1786503600000,"value":1860.229,"open":1823.301,"high":1929.468,"low":1804.838,"volume":16022},{"time":1786590000000,"value":1800.222,"open":1883.309,"high":1920.236,"low":1781.758,"volume":15826},{"time":1786676400000,"value":1840,"open":1865,"high":1905,"low":1815,"volume":17632},{"time":1787022000000,"value":1800,"open":1825,"high":1880,"low":1765,"volume":11683},{"time":1787108400000,"value":1765,"open":1770,"high":1830,"low":1735,"volume":5286},{"time":1787194800000,"value":1730,"open":1780,"high":1825,"low":1715,"volume":3411},{"time":1787281200000,"value":1800,"open":1730,"high":1835,"low":1700,"volume":5693},{"time":1787540400000,"value":1790,"open":1805,"high":1830,"low":1740,"volume":4035},{"time":1787626800000,"value":1780,"open":1765,"high":1870,"low":1760,"volume":2002},{"time":1787713200000,"value":1765,"open":1780,"high":1795,"low":1725,"volume":4547},{"time":1787799600000,"value":1795,"open":1750,"high":1825,"low":1730,"volume":6845},{"time":1787886000000,"value":1750,"open":1795,"high":1795,"low":1730,"volume":4582},{"time":1788145200000,"value":1815,"open":1740,"high":1860,"low":1740,"volume":1910},{"time":1788231600000,"value":1795,"open":1770,"high":1835,"low":1740,"volume":4930},{"time":1788318000000,"value":1805,"open":1830,"high":1830,"low":1780,"volume":4577},{"time":1788404400000,"value":1805,"open":1835,"high":1945,"low":1785,"volume":7532},{"time":1788490800000,"value":1830,"open":1780,"high":1860,"low":1780,"volume":1295},{"time":1788750000000,"value":1815,"open":1870,"high":1870,"low":1785,"volume":3211},{"time":1788836400000,"value":1815,"open":1830,"high":1840,"low":1775,"volume":1443},{"time":1788922800000,"value":1755,"open":1875,"high":1875,"low":1740,"volume":13840},{"time":1789009200000,"value":1745,"open":1780,"high":1780,"low":1725,"volume":12524},{"time":1789095600000,"value":1820,"open":1790,"high":1845,"low":1740,"volume":6565},{"time":1789354800000,"value":1820,"open":1830,"high":1830,"low":1785,"volume":3787},{"time":1789441200000,"value":1770,"open":1835,"high":1840,"low":1760,"volume":4089},{"time":1789527600000,"value":1785,"open":1820,"high":1840,"low":1765,"volume":4024},{"time":1789614000000,"value":1750,"open":1800,"high":1800,"low":1745,"volume":4106},{"time":1789700400000,"value":1755,"open":1770,"high":1795,"low":1755,"volume":892},{"time":1789959600000,"value":1785,"open":1740,"high":1795,"low":1740,"volume":2427},{"time":1790046000000,"value":1775,"open":1800,"high":1805,"low":1740,"volume":5088},{"time":1790132400000,"value":1750,"open":1800,"high":1800,"low":1740,"volume":2835},{"time":1790218800000,"value":1775,"open":1745,"high":1775,"low":1740,"volume":596},{"time":1790305200000,"value":1755,"open":1800,"high":1800,"low":1740,"volume":1973},{"time":1790564400000,"value":1675,"open":1730,"high":1770,"low":1675,"volume":2564},{"time":1790650800000,"value":1625,"open":1675,"high":1690,"low":1615,"volume":3233},{"time":1790737200000,"value":1605,"open":1610,"high":1665,"low":1575,"volume":9554},{"time":1790823600000,"value":1585,"open":1630,"high":1650,"low":1585,"volume":1108},{"time":1790910000000,"value":1570,"open":1590,"high":1640,"low":1560,"volume":3645}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1640,"low":1560,"open":1590,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/GBAN-daily.json","registryStatus":"latest"}