{"ticker":"GGAL","name":"Grupo Financiero Galicia","sector":"Bancos","description":"Grupo financiero argentino con negocios bancarios, pagos, seguros y gestión de inversiones mediante sus compañías operativas.","domain":null,"logo":"/assets/logos/GGAL.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":5835,"previousClose":5865,"change":-0.5115089514066473,"changeAmount":-30,"volume":2385029,"volumeUnit":"shares","history":[{"time":1727751600000,"value":4951.287,"open":4904.4,"high":5054.439,"low":4791.871,"volume":2710921,"native":{"c":"4951.287","o":"4904.4","h":"5054.439","l":"4791.871","v":"2710921"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/GGAL-daily.json","sha256":"9163d34b191862768fa8d2b873f0092453027172eab7158a5b671f295a1f8084","position":0}},{"time":1727838000000,"value":4866.89,"open":4904.4,"high":4941.91,"low":4848.135,"volume":1529044,"native":{"c":"4866.89","o":"4904.4","h":"4941.91","l":"4848.135","v":"1529044"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/GGAL-daily.json","sha256":"6d062999d4f2f43d0a8d6de11c3cdc08bf51cd55295eaaeb81b9f066e2f7885d","position":0}},{"time":1727924400000,"value":5007.552,"open":4876.268,"high":5026.307,"low":4866.89,"volume":1986840},{"time":1728010800000,"value":4998.174,"open":5054.439,"high":5082.571,"low":4970.042,"volume":1527971},{"time":1728270000000,"value":4866.89,"open":4951.287,"high":4951.287,"low":4810.626,"volume":2582454},{"time":1728356400000,"value":4998.174,"open":4932.532,"high":5026.307,"low":4913.777,"volume":1972248},{"time":1728442800000,"value":5195.101,"open":5054.439,"high":5232.61,"low":4960.665,"volume":3616269},{"time":1728529200000,"value":5307.63,"open":5204.478,"high":5420.159,"low":5166.968,"volume":2425140},{"time":1728874800000,"value":5476.424,"open":5495.179,"high":5513.933,"low":5345.14,"volume":2944246},{"time":1728961200000,"value":5495.179,"open":5485.801,"high":5551.443,"low":5438.914,"volume":2877887},{"time":1729047600000,"value":5429.536,"open":5542.066,"high":5607.708,"low":5382.649,"volume":3795422},{"time":1729134000000,"value":5448.291,"open":5429.536,"high":5560.821,"low":5410.782,"volume":3951891},{"time":1729220400000,"value":5663.972,"open":5485.801,"high":5692.105,"low":5401.404,"volume":4290881},{"time":1729479600000,"value":5673.35,"open":5663.972,"high":5710.86,"low":5579.575,"volume":2267647},{"time":1729566000000,"value":5663.972,"open":5720.237,"high":5757.747,"low":5626.463,"volume":1363289},{"time":1729652400000,"value":5532.688,"open":5617.085,"high":5617.085,"low":5476.424,"volume":1714163},{"time":1729738800000,"value":5842.144,"open":5635.84,"high":5870.276,"low":5617.085,"volume":3454941},{"time":1729825200000,"value":5898.408,"open":5898.408,"high":5964.05,"low":5823.389,"volume":2193634},{"time":1730084400000,"value":5860.899,"open":5935.918,"high":6048.447,"low":5842.144,"volume":1999811},{"time":1730170800000,"value":5767.124,"open":5945.296,"high":5954.673,"low":5748.369,"volume":1791983},{"time":1730257200000,"value":5663.972,"open":5767.124,"high":5851.521,"low":5607.708,"volume":1990704},{"time":1730343600000,"value":5720.237,"open":5720.237,"high":5767.124,"low":5579.575,"volume":2028482},{"time":1730430000000,"value":5710.86,"open":5776.502,"high":5945.296,"low":5692.105,"volume":1727236},{"time":1730689200000,"value":5776.502,"open":5814.011,"high":5851.521,"low":5673.35,"volume":1345431},{"time":1730775600000,"value":5682.727,"open":5804.634,"high":5851.521,"low":5560.821,"volume":2452777},{"time":1730862000000,"value":6010.938,"open":5795.257,"high":6235.996,"low":5767.124,"volume":5390369},{"time":1730948400000,"value":6020.315,"open":6142.222,"high":6142.222,"low":5945.296,"volume":2197375},{"time":1731034800000,"value":5860.899,"open":6020.315,"high":6095.335,"low":5757.747,"volume":2439679},{"time":1731294000000,"value":5907.786,"open":5860.899,"high":5954.673,"low":5682.727,"volume":1759956},{"time":1731466800000,"value":5954.673,"open":5964.05,"high":6029.692,"low":5907.786,"volume":1803981},{"time":1731553200000,"value":5945.296,"open":5964.05,"high":6020.315,"low":5879.653,"volume":2150772},{"time":1731639600000,"value":5945.296,"open":5954.673,"high":6151.599,"low":5907.786,"volume":3120378},{"time":1731985200000,"value":5917.163,"open":6235.996,"high":6301.638,"low":5889.031,"volume":2747588},{"time":1732071600000,"value":5926.541,"open":5964.05,"high":6029.692,"low":5823.389,"volume":1875007},{"time":1732158000000,"value":5842.144,"open":5992.183,"high":6010.938,"low":5776.502,"volume":3838317},{"time":1732244400000,"value":5785.879,"open":5842.144,"high":5898.408,"low":5682.727,"volume":2685387},{"time":1732503600000,"value":5814.011,"open":5851.521,"high":5898.408,"low":5654.595,"volume":2603785},{"time":1732590000000,"value":5954.673,"open":5814.011,"high":6010.938,"low":5757.747,"volume":2827127},{"time":1732676400000,"value":5785.879,"open":5954.673,"high":6029.692,"low":5757.747,"volume":1944083},{"time":1732762800000,"value":5814.011,"open":5785.879,"high":5832.766,"low":5767.124,"volume":781501},{"time":1732849200000,"value":5898.408,"open":5860.899,"high":5907.786,"low":5720.237,"volume":1390868},{"time":1733108400000,"value":6160.977,"open":5907.786,"high":6170.354,"low":5851.521,"volume":3196057},{"time":1733194800000,"value":6104.712,"open":6170.354,"high":6198.486,"low":6057.825,"volume":2140263},{"time":1733281200000,"value":5842.144,"open":6104.712,"high":6104.712,"low":5814.011,"volume":3509463},{"time":1733367600000,"value":5945.296,"open":5842.144,"high":5973.428,"low":5804.634,"volume":2012488},{"time":1733454000000,"value":5926.541,"open":6001.56,"high":6020.315,"low":5795.257,"volume":2009076},{"time":1733713200000,"value":5917.163,"open":5945.296,"high":6085.957,"low":5814.011,"volume":2433016},{"time":1733799600000,"value":5804.634,"open":5907.786,"high":5964.05,"low":5720.237,"volume":1996397},{"time":1733886000000,"value":6123.467,"open":5851.521,"high":6132.844,"low":5757.747,"volume":4049775},{"time":1733972400000,"value":6198.486,"open":6142.222,"high":6245.374,"low":6076.58,"volume":2684229},{"time":1734058800000,"value":6339.148,"open":6123.467,"high":6376.658,"low":6123.467,"volume":3238707},{"time":1734318000000,"value":7117.475,"open":6489.187,"high":7154.985,"low":6489.187,"volume":10325027},{"time":1734404400000,"value":7408.176,"open":7211.25,"high":7501.95,"low":7145.608,"volume":4933543},{"time":1734490800000,"value":7126.853,"open":7501.95,"high":7745.764,"low":7108.098,"volume":4198982},{"time":1734577200000,"value":6789.265,"open":7117.475,"high":7211.25,"low":6733,"volume":3078200},{"time":1734663600000,"value":6948.681,"open":6657.981,"high":6976.814,"low":6386.035,"volume":3568831},{"time":1734922800000,"value":6948.681,"open":7061.211,"high":7173.74,"low":6798.642,"volume":1929617},{"time":1735009200000,"value":7126.853,"open":7070.588,"high":7136.23,"low":6854.907,"volume":491888},{"time":1735182000000,"value":7230.005,"open":7126.853,"high":7323.779,"low":7126.853,"volume":1995517},{"time":1735268400000,"value":7136.23,"open":7248.759,"high":7323.779,"low":7070.588,"volume":1198705},{"time":1735527600000,"value":6986.191,"open":7136.23,"high":7173.74,"low":6920.549,"volume":1356033},{"time":1735786800000,"value":7567.592,"open":7004.946,"high":7586.347,"low":7004.946,"volume":2253857},{"time":1735873200000,"value":7717.631,"open":7586.347,"high":7811.406,"low":7408.176,"volume":2234397},{"time":1736132400000,"value":7980.2,"open":7895.803,"high":8148.993,"low":7830.161,"volume":2235276},{"time":1736218800000,"value":8064.596,"open":8055.219,"high":8252.145,"low":7923.935,"volume":2441531},{"time":1736305200000,"value":7952.067,"open":8064.596,"high":8158.371,"low":7802.028,"volume":1824924},{"time":1736391600000,"value":8102.106,"open":7970.822,"high":8158.371,"low":7970.822,"volume":849011},{"time":1736478000000,"value":8092.729,"open":8064.596,"high":8158.371,"low":7736.386,"volume":2447246},{"time":1736737200000,"value":7605.102,"open":8111.484,"high":8148.993,"low":7576.97,"volume":3411123},{"time":1736823600000,"value":7905.18,"open":7689.499,"high":8027.087,"low":7661.367,"volume":2719284},{"time":1736910000000,"value":7952.067,"open":7998.954,"high":8120.861,"low":7820.783,"volume":1816027},{"time":1736996400000,"value":7848.915,"open":7970.822,"high":8045.842,"low":7745.764,"volume":2258301},{"time":1737082800000,"value":7351.911,"open":7877.048,"high":7961.445,"low":7370.666,"volume":3139762},{"time":1737342000000,"value":7501.95,"open":7361.289,"high":7623.857,"low":7361.289,"volume":1068195},{"time":1737428400000,"value":7736.386,"open":7501.95,"high":7848.915,"low":7351.911,"volume":2268281},{"time":1737514800000,"value":7980.2,"open":7736.386,"high":7998.954,"low":7642.612,"volume":2131866},{"time":1737601200000,"value":7830.161,"open":8008.332,"high":8008.332,"low":7764.518,"volume":1548706},{"time":1737687600000,"value":7727.009,"open":7698.876,"high":7830.161,"low":7323.779,"volume":1990676},{"time":1737946800000,"value":7154.784,"open":7474.446,"high":7653.081,"low":7098.373,"volume":2495614},{"time":1738033200000,"value":7305.213,"open":7211.195,"high":7380.428,"low":6985.552,"volume":2249878},{"time":1738119600000,"value":7606.072,"open":7324.017,"high":7615.473,"low":7258.204,"volume":2482018},{"time":1738206000000,"value":7718.893,"open":7653.081,"high":7906.93,"low":7615.473,"volume":2158552},{"time":1738292400000,"value":7596.67,"open":7765.903,"high":7775.304,"low":7530.857,"volume":3398343},{"time":1738551600000,"value":7295.812,"open":7427.437,"high":7465.044,"low":7239.401,"volume":2930680},{"time":1738638000000,"value":7408.633,"open":7342.821,"high":7540.259,"low":7305.213,"volume":1879036},{"time":1738724400000,"value":7277.008,"open":7408.633,"high":7408.633,"low":7239.401,"volume":1743277},{"time":1738810800000,"value":7427.437,"open":7286.41,"high":7521.455,"low":7258.204,"volume":2001115},{"time":1738897200000,"value":7145.383,"open":7540.259,"high":7615.473,"low":7079.57,"volume":2667671},{"time":1739156400000,"value":7051.364,"open":7135.981,"high":7361.624,"low":7023.159,"volume":2276223},{"time":1739242800000,"value":6581.273,"open":7013.757,"high":7098.373,"low":6515.461,"volume":5507465},{"time":1739329200000,"value":6534.264,"open":6581.273,"high":6722.301,"low":6402.639,"volume":2641904},{"time":1739415600000,"value":6665.89,"open":6553.068,"high":6712.899,"low":6440.246,"volume":2997594},{"time":1739502000000,"value":6684.693,"open":6769.31,"high":6816.319,"low":6553.068,"volume":2405898},{"time":1739761200000,"value":6252.21,"open":6571.872,"high":6647.086,"low":6111.182,"volume":2474186},{"time":1739847600000,"value":6825.721,"open":6346.228,"high":6882.132,"low":6346.228,"volume":4602703},{"time":1739934000000,"value":6872.73,"open":6816.319,"high":6976.15,"low":6703.497,"volume":2301491},{"time":1740020400000,"value":6844.524,"open":6976.15,"high":6976.15,"low":6722.301,"volume":2280148},{"time":1740106800000,"value":6722.301,"open":6919.739,"high":7060.766,"low":6694.095,"volume":2764071},{"time":1740366000000,"value":6647.086,"open":6816.319,"high":6872.73,"low":6553.068,"volume":1739731},{"time":1740452400000,"value":6571.872,"open":6581.273,"high":6712.899,"low":6421.442,"volume":1845095},{"time":1740538800000,"value":6712.899,"open":6684.693,"high":6835.122,"low":6562.47,"volume":1770721},{"time":1740625200000,"value":6412.041,"open":6806.917,"high":6825.721,"low":6318.022,"volume":3186265},{"time":1740711600000,"value":6515.461,"open":6393.237,"high":6637.684,"low":6280.415,"volume":3174327},{"time":1741143600000,"value":6750.506,"open":6515.461,"high":6797.515,"low":6440.246,"volume":2037182},{"time":1741230000000,"value":6647.086,"open":6769.31,"high":6910.337,"low":6590.675,"volume":2167031},{"time":1741316400000,"value":6618.881,"open":6722.301,"high":6900.935,"low":6430.844,"volume":2258993},{"time":1741575600000,"value":6224.004,"open":6468.452,"high":6515.461,"low":6101.781,"volume":3615906},{"time":1741662000000,"value":6289.817,"open":6299.219,"high":6440.246,"low":6139.388,"volume":2527762},{"time":1741748400000,"value":6684.693,"open":6440.246,"high":6769.31,"low":6402.639,"volume":3371560},{"time":1741834800000,"value":6647.086,"open":6590.675,"high":6778.712,"low":6543.666,"volume":2283870},{"time":1741921200000,"value":6938.542,"open":6788.113,"high":6966.748,"low":6731.702,"volume":1817776},{"time":1742180400000,"value":6882.132,"open":6957.346,"high":7004.355,"low":6844.524,"volume":1826825},{"time":1742266800000,"value":6694.095,"open":6647.086,"high":6759.908,"low":6543.666,"volume":2840545},{"time":1742353200000,"value":7023.159,"open":6788.113,"high":7060.766,"low":6769.31,"volume":2582617},{"time":1742439600000,"value":6835.122,"open":6891.533,"high":6947.944,"low":6797.515,"volume":2570791},{"time":1742526000000,"value":7088.972,"open":6882.132,"high":7107.775,"low":6844.524,"volume":2116696},{"time":1742871600000,"value":7192.392,"open":7135.981,"high":7295.812,"low":7107.775,"volume":2729336},{"time":1742958000000,"value":7032.561,"open":7192.392,"high":7286.41,"low":6976.15,"volume":2303858},{"time":1743044400000,"value":6872.73,"open":7286.41,"high":7305.213,"low":6806.917,"volume":3078887},{"time":1743130800000,"value":6872.73,"open":6872.73,"high":6900.935,"low":6703.497,"volume":2073542},{"time":1743390000000,"value":6731.702,"open":6600.077,"high":6759.908,"low":6571.872,"volume":1782369},{"time":1743476400000,"value":6816.319,"open":6750.506,"high":6947.944,"low":6712.899,"volume":1876008},{"time":1743649200000,"value":6647.086,"open":6571.872,"high":6731.702,"low":6534.264,"volume":1766850},{"time":1743735600000,"value":6054.771,"open":6308.621,"high":6308.621,"low":5876.137,"volume":5418867},{"time":1743994800000,"value":5791.521,"open":5772.717,"high":6176.995,"low":5735.11,"volume":4411020},{"time":1744081200000,"value":5866.735,"open":6139.388,"high":6186.397,"low":5763.315,"volume":7363244},{"time":1744167600000,"value":6562.47,"open":5885.539,"high":6675.292,"low":5575.279,"volume":5565661},{"time":1744254000000,"value":6271.013,"open":6327.424,"high":6421.442,"low":6035.968,"volume":3707434},{"time":1744340400000,"value":6788.113,"open":6487.255,"high":6947.944,"low":6468.452,"volume":5676465},{"time":1744599600000,"value":7258.204,"open":7248.803,"high":7427.437,"low":6929.141,"volume":5582009},{"time":1744686000000,"value":6966.748,"open":7286.41,"high":7324.017,"low":6919.739,"volume":3745526},{"time":1744772400000,"value":6647.086,"open":7004.355,"high":7051.364,"low":6590.675,"volume":3002787},{"time":1745204400000,"value":6430.844,"open":6581.273,"high":6628.282,"low":6289.817,"volume":2097848},{"time":1745290800000,"value":6844.524,"open":6468.452,"high":6910.337,"low":6468.452,"volume":2786143},{"time":1745377200000,"value":7126.579,"open":7013.757,"high":7258.204,"low":7013.757,"volume":3904285},{"time":1745463600000,"value":7126.579,"open":7145.383,"high":7455.643,"low":7088.972,"volume":3518902},{"time":1745550000000,"value":7154.784,"open":7070.168,"high":7267.606,"low":7070.168,"volume":2022374},{"time":1745809200000,"value":6985.552,"open":7154.784,"high":7229.999,"low":6872.73,"volume":1468569},{"time":1745895600000,"value":6853.926,"open":6976.15,"high":7023.159,"low":6806.917,"volume":1631781},{"time":1745982000000,"value":6759.908,"open":6741.104,"high":6900.935,"low":6647.086,"volume":2324950},{"time":1746414000000,"value":6562.47,"open":6609.479,"high":6722.301,"low":6496.657,"volume":2407605},{"time":1746500400000,"value":6675.292,"open":6609.479,"high":6759.908,"low":6553.068,"volume":2677886},{"time":1746586800000,"value":6393.237,"open":6647.086,"high":6647.086,"low":6355.63,"volume":2897768},{"time":1746673200000,"value":6430.844,"open":6412.041,"high":6459.05,"low":6252.21,"volume":3105452},{"time":1746759600000,"value":6426.066,"open":6482.934,"high":6558.758,"low":6350.242,"volume":2140992},{"time":1747018800000,"value":6909.443,"open":6577.714,"high":6918.921,"low":6492.412,"volume":7784835},{"time":1747105200000,"value":6928.399,"open":6899.965,"high":6966.311,"low":6776.751,"volume":5548545},{"time":1747191600000,"value":6862.053,"open":6947.355,"high":6947.355,"low":6757.795,"volume":1927739},{"time":1747278000000,"value":6805.185,"open":6691.45,"high":6852.575,"low":6634.582,"volume":1849634},{"time":1747364400000,"value":6918.921,"open":6814.663,"high":6947.355,"low":6729.361,"volume":3723047},{"time":1747623600000,"value":7013.701,"open":7023.179,"high":7136.914,"low":6994.745,"volume":2862380},{"time":1747710000000,"value":7023.179,"open":7013.701,"high":7108.48,"low":6975.789,"volume":2136296},{"time":1747796400000,"value":6862.053,"open":7070.568,"high":7099.002,"low":6824.141,"volume":2821834},{"time":1747882800000,"value":6824.141,"open":6918.921,"high":6985.267,"low":6795.707,"volume":2298795},{"time":1747969200000,"value":6947.355,"open":6757.795,"high":6975.789,"low":6691.45,"volume":2800358},{"time":1748228400000,"value":6947.355,"open":6947.355,"high":7146.392,"low":6918.921,"volume":1059236},{"time":1748314800000,"value":6843.097,"open":6966.311,"high":7023.179,"low":6814.663,"volume":3397561},{"time":1748401200000,"value":6757.795,"open":6501.89,"high":6843.097,"low":6435.544,"volume":9212008},{"time":1748487600000,"value":6596.67,"open":6644.06,"high":6700.927,"low":6549.28,"volume":6853475},{"time":1748574000000,"value":6596.67,"open":6530.324,"high":6653.538,"low":6492.412,"volume":2780547},{"time":1748833200000,"value":6426.066,"open":6568.236,"high":6568.236,"low":6416.588,"volume":4162680},{"time":1748919600000,"value":6445.022,"open":6388.154,"high":6492.412,"low":6312.331,"volume":2589611},{"time":1749006000000,"value":6141.727,"open":6340.764,"high":6407.11,"low":6122.771,"volume":7457330},{"time":1749092400000,"value":6170.161,"open":6141.727,"high":6245.985,"low":6094.337,"volume":3310508},{"time":1749178800000,"value":6283.897,"open":6208.073,"high":6369.198,"low":6065.903,"volume":2301811},{"time":1749438000000,"value":6151.205,"open":6208.073,"high":6245.985,"low":6132.249,"volume":3963274},{"time":1749524400000,"value":6482.934,"open":6208.073,"high":6549.28,"low":6189.117,"volume":5558610},{"time":1749697200000,"value":6340.764,"open":6369.198,"high":6492.412,"low":6293.375,"volume":2937786},{"time":1749783600000,"value":6189.117,"open":6236.507,"high":6321.809,"low":6122.771,"volume":2169918},{"time":1750129200000,"value":6084.859,"open":6084.859,"high":6189.117,"low":5980.601,"volume":3295275},{"time":1750215600000,"value":6009.035,"open":6065.903,"high":6113.293,"low":5999.557,"volume":2658961},{"time":1750302000000,"value":6037.469,"open":6018.513,"high":6065.903,"low":5999.557,"volume":777754},{"time":1750647600000,"value":5696.262,"open":5781.564,"high":5819.476,"low":5620.438,"volume":5259914},{"time":1750734000000,"value":5961.646,"open":5753.13,"high":6037.469,"low":5753.13,"volume":3643154},{"time":1750820400000,"value":5895.3,"open":5876.344,"high":5980.601,"low":5838.432,"volume":2577963},{"time":1750906800000,"value":5914.256,"open":5961.646,"high":6046.947,"low":5885.822,"volume":1859716},{"time":1750993200000,"value":5885.822,"open":5876.344,"high":5952.168,"low":5838.432,"volume":1193464},{"time":1751252400000,"value":5762.608,"open":5952.168,"high":5990.079,"low":5629.916,"volume":4557330},{"time":1751338800000,"value":5866.866,"open":5781.564,"high":5923.734,"low":5781.564,"volume":2251800},{"time":1751425200000,"value":5904.778,"open":5876.344,"high":5971.124,"low":5857.388,"volume":1509402},{"time":1751511600000,"value":5933.212,"open":5971.124,"high":5971.124,"low":5904.778,"volume":741057},{"time":1751598000000,"value":5923.734,"open":5933.212,"high":5961.646,"low":5895.3,"volume":316907},{"time":1751857200000,"value":5867.793,"open":5896.323,"high":5896.323,"low":5763.181,"volume":1915788},{"time":1751943600000,"value":6057.997,"open":5867.793,"high":6067.507,"low":5791.711,"volume":2292233},{"time":1752202800000,"value":5706.119,"open":5753.67,"high":5791.711,"low":5696.609,"volume":2227774},{"time":1752462000000,"value":5782.201,"open":5725.14,"high":5829.752,"low":5611.017,"volume":1507633},{"time":1752548400000,"value":5782.201,"open":5763.181,"high":5829.752,"low":5687.099,"volume":2009900},{"time":1752634800000,"value":5630.038,"open":5782.201,"high":5782.201,"low":5582.487,"volume":2564806},{"time":1752721200000,"value":5820.242,"open":5706.119,"high":5848.772,"low":5639.548,"volume":3571137},{"time":1752807600000,"value":5801.221,"open":5858.283,"high":5962.895,"low":5791.711,"volume":2075837},{"time":1753066800000,"value":5744.16,"open":5848.772,"high":5915.344,"low":5715.63,"volume":1552882},{"time":1753153200000,"value":5734.65,"open":5744.16,"high":5848.772,"low":5658.568,"volume":3132406},{"time":1753239600000,"value":5924.854,"open":5791.711,"high":5943.874,"low":5791.711,"volume":2981126},{"time":1753326000000,"value":6181.629,"open":5915.344,"high":6200.65,"low":5896.323,"volume":3458259},{"time":1753412400000,"value":6314.772,"open":6276.731,"high":6400.364,"low":6267.221,"volume":4469732},{"time":1753671600000,"value":6295.752,"open":6352.813,"high":6400.364,"low":6267.221,"volume":2524842},{"time":1753758000000,"value":6495.466,"open":6295.752,"high":6504.976,"low":6276.731,"volume":3981502},{"time":1753844400000,"value":6514.486,"open":6495.466,"high":6590.568,"low":6381.343,"volume":2686661},{"time":1753930800000,"value":6533.507,"open":6562.037,"high":6619.098,"low":6485.956,"volume":2321138},{"time":1754017200000,"value":6362.323,"open":6457.425,"high":6476.445,"low":6333.792,"volume":3615980},{"time":1754276400000,"value":6362.323,"open":6324.282,"high":6428.894,"low":6181.629,"volume":1675498},{"time":1754362800000,"value":6523.996,"open":6362.323,"high":6543.017,"low":6362.323,"volume":2112562},{"time":1754449200000,"value":6723.711,"open":6533.507,"high":6752.241,"low":6533.507,"volume":3765227},{"time":1754535600000,"value":6524.491,"open":6724.804,"high":6782.037,"low":6467.259,"volume":2435359},{"time":1754622000000,"value":6467.259,"open":6581.723,"high":6648.494,"low":6362.333,"volume":2016902},{"time":1754881200000,"value":6467.259,"open":6467.259,"high":6591.262,"low":6410.026,"volume":2236403},{"time":1754967600000,"value":6553.107,"open":6448.181,"high":6600.801,"low":6429.104,"volume":2405728},{"time":1755054000000,"value":6514.952,"open":6514.952,"high":6638.956,"low":6486.336,"volume":1904438},{"time":1755140400000,"value":6152.481,"open":6514.952,"high":6514.952,"low":6066.632,"volume":2670443},{"time":1755486000000,"value":6085.709,"open":6095.248,"high":6152.481,"low":5980.783,"volume":1687123},{"time":1755572400000,"value":5790.009,"open":6009.4,"high":6123.864,"low":5770.931,"volume":1932993},{"time":1755658800000,"value":5761.393,"open":5799.548,"high":5923.551,"low":5751.854,"volume":3095155},{"time":1755745200000,"value":5809.086,"open":5770.931,"high":5894.935,"low":5713.699,"volume":3404507},{"time":1755831600000,"value":5761.393,"open":5866.319,"high":5961.706,"low":5742.315,"volume":4613381},{"time":1756090800000,"value":5484.769,"open":5723.238,"high":5723.238,"low":5456.153,"volume":6422899},{"time":1756177200000,"value":5389.382,"open":5475.231,"high":5484.769,"low":5274.917,"volume":9712367},{"time":1756263600000,"value":5169.991,"open":5341.689,"high":5351.227,"low":5103.22,"volume":11959965},{"time":1756350000000,"value":5122.298,"open":5208.146,"high":5265.379,"low":5112.759,"volume":4854782},{"time":1756436400000,"value":5055.527,"open":5112.759,"high":5112.759,"low":4979.217,"volume":3203645},{"time":1756695600000,"value":4960.139,"open":5074.604,"high":5074.604,"low":4874.291,"volume":2139677},{"time":1756782000000,"value":5169.991,"open":4950.601,"high":5189.069,"low":4769.365,"volume":7045096},{"time":1756868400000,"value":5045.988,"open":5189.069,"high":5255.84,"low":4960.139,"volume":7881832},{"time":1756954800000,"value":5284.456,"open":5055.527,"high":5332.15,"low":5026.91,"volume":4865163},{"time":1757041200000,"value":5324.748,"open":5315.171,"high":5401.363,"low":5142.787,"volume":5065389},{"time":1757300400000,"value":4252.137,"open":4501.136,"high":4678.308,"low":4118.06,"volume":17710243},{"time":1757386800000,"value":4142.003,"open":4386.213,"high":4458.04,"low":4132.426,"volume":10707098},{"time":1757473200000,"value":4419.732,"open":4170.733,"high":4458.04,"low":4165.945,"volume":5967185},{"time":1757559600000,"value":4331.146,"open":4424.521,"high":4510.713,"low":4280.867,"volume":3589179},{"time":1757646000000,"value":4223.406,"open":4357.482,"high":4395.79,"low":4094.118,"volume":3567521},{"time":1757905200000,"value":4122.849,"open":4175.522,"high":4295.233,"low":4110.878,"volume":3512292},{"time":1757991600000,"value":4252.137,"open":4185.099,"high":4300.021,"low":4161.156,"volume":3183026},{"time":1758078000000,"value":4221.012,"open":4252.137,"high":4381.425,"low":4173.127,"volume":3006715},{"time":1758164400000,"value":4017.503,"open":4165.945,"high":4194.675,"low":3895.398,"volume":5889428},{"time":1758250800000,"value":3914.552,"open":4022.291,"high":4070.176,"low":3821.177,"volume":6721173},{"time":1758510000000,"value":4412.55,"open":4414.944,"high":4501.136,"low":4118.06,"volume":7560334},{"time":1758596400000,"value":4285.656,"open":4510.713,"high":4510.713,"low":4175.522,"volume":10403033},{"time":1758682800000,"value":4379.03,"open":4572.962,"high":4778.865,"low":4359.877,"volume":7289185},{"time":1758769200000,"value":4101.301,"open":4374.242,"high":4374.242,"low":4070.176,"volume":6836118},{"time":1758855600000,"value":4156.368,"open":4118.06,"high":4256.925,"low":4031.868,"volume":4775001},{"time":1759114800000,"value":4211.435,"open":4175.522,"high":4261.714,"low":4096.512,"volume":2878874},{"time":1759201200000,"value":4070.176,"open":4170.733,"high":4223.406,"low":4012.715,"volume":6152983},{"time":1759287600000,"value":4012.715,"open":4051.022,"high":4185.099,"low":3998.349,"volume":3098428},{"time":1759374000000,"value":4153.974,"open":4015.109,"high":4201.858,"low":3921.734,"volume":8522197},{"time":1759460400000,"value":4189.887,"open":4175.522,"high":4213.829,"low":4055.811,"volume":4116874},{"time":1759719600000,"value":4185.099,"open":4228.194,"high":4309.598,"low":4046.234,"volume":7986335},{"time":1759806000000,"value":4177.565,"open":4187.191,"high":4244.945,"low":4129.437,"volume":2557268},{"time":1759892400000,"value":4230.507,"open":4187.191,"high":4273.823,"low":4129.437,"volume":3564887},{"time":1759978800000,"value":4690.135,"open":4249.758,"high":4764.735,"low":4249.758,"volume":10927723},{"time":1760324400000,"value":4747.89,"open":4668.477,"high":4764.735,"low":4490.401,"volume":7660893},{"time":1760410800000,"value":4516.872,"open":4716.606,"high":4846.553,"low":4437.46,"volume":13193968},{"time":1760497200000,"value":4617.942,"open":4605.91,"high":4810.457,"low":4478.369,"volume":12546381},{"time":1760583600000,"value":4670.884,"open":4639.6,"high":4716.606,"low":4622.755,"volume":5544593},{"time":1760670000000,"value":4774.36,"open":4668.477,"high":4798.425,"low":4625.162,"volume":3147538},{"time":1760929200000,"value":4822.489,"open":4774.36,"high":5019.816,"low":4723.825,"volume":3182423},{"time":1761015600000,"value":4923.559,"open":4808.05,"high":5111.261,"low":4706.98,"volume":4851088},{"time":1761102000000,"value":5106.448,"open":5005.378,"high":5130.512,"low":4812.863,"volume":4442238},{"time":1761188400000,"value":5217.144,"open":5120.887,"high":5443.348,"low":5101.635,"volume":6888031},{"time":1761274800000,"value":5342.278,"open":5390.407,"high":5404.845,"low":5149.764,"volume":8031328},{"time":1761534000000,"value":6824.64,"open":6762.073,"high":6930.523,"low":6372.231,"volume":11896695},{"time":1761620400000,"value":7373.307,"open":6848.704,"high":7527.318,"low":6786.137,"volume":7732865},{"time":1761706800000,"value":7594.698,"open":7459.938,"high":7734.271,"low":7277.049,"volume":7379683},{"time":1761793200000,"value":7705.394,"open":7551.382,"high":7787.213,"low":7469.564,"volume":4949766},{"time":1761879600000,"value":8513.955,"open":7705.394,"high":8528.394,"low":7700.581,"volume":10849223},{"time":1762138800000,"value":8841.23,"open":8518.768,"high":9043.37,"low":8518.768,"volume":7378106},{"time":1762225200000,"value":8725.721,"open":8730.534,"high":8836.417,"low":8403.259,"volume":5524559},{"time":1762311600000,"value":8475.452,"open":8759.411,"high":8855.668,"low":8398.446,"volume":4835989},{"time":1762398000000,"value":8350.318,"open":8465.827,"high":8509.142,"low":8229.996,"volume":2051599},{"time":1762484400000,"value":7792.983,"open":8299.648,"high":8347.902,"low":7643.397,"volume":6959547},{"time":1762743600000,"value":7932.919,"open":7865.364,"high":8101.808,"low":7836.412,"volume":2872869},{"time":1762830000000,"value":7860.539,"open":7932.919,"high":8014.951,"low":7846.063,"volume":2500361},{"time":1762916400000,"value":7918.443,"open":7865.364,"high":8058.379,"low":7783.333,"volume":2467350},{"time":1763002800000,"value":7542.064,"open":7913.618,"high":7913.618,"low":7484.159,"volume":3180789},{"time":1763089200000,"value":7628.921,"open":7522.762,"high":7773.682,"low":7363.525,"volume":3812180},{"time":1763348400000,"value":7373.176,"open":7561.365,"high":7609.619,"low":7334.573,"volume":2368247},{"time":1763434800000,"value":7295.97,"open":7373.176,"high":7421.429,"low":7049.875,"volume":5581820},{"time":1763521200000,"value":7049.875,"open":7238.065,"high":7358.7,"low":7016.098,"volume":4391100},{"time":1763607600000,"value":7040.225,"open":7083.653,"high":7271.843,"low":6924.416,"volume":3039365},{"time":1763694000000,"value":6741.051,"open":7030.574,"high":7030.574,"low":6673.496,"volume":1475340},{"time":1764039600000,"value":7199.462,"open":6736.226,"high":7223.589,"low":6678.321,"volume":5085711},{"time":1764126000000,"value":7556.54,"open":7180.161,"high":7599.968,"low":7045.05,"volume":5255801},{"time":1764212400000,"value":7580.667,"open":7575.841,"high":7624.095,"low":7484.159,"volume":1045138},{"time":1764298800000,"value":7643.397,"open":7546.889,"high":7976.348,"low":7546.889,"volume":4354647},{"time":1764558000000,"value":7725.428,"open":7643.397,"high":7817.11,"low":7546.889,"volume":3426686},{"time":1764644400000,"value":7648.222,"open":7739.904,"high":7884.666,"low":7575.841,"volume":2330671},{"time":1764730800000,"value":7821.936,"open":7624.095,"high":7846.063,"low":7566.191,"volume":3246949},{"time":1764817200000,"value":7604.794,"open":7817.11,"high":7826.761,"low":7585.492,"volume":3815530},{"time":1764903600000,"value":7434.014,"open":7700.206,"high":7879.28,"low":7414.655,"volume":2855052},{"time":1765249200000,"value":7259.779,"open":7404.975,"high":7434.014,"low":7153.303,"volume":3808933},{"time":1765335600000,"value":7259.779,"open":7259.779,"high":7371.096,"low":7124.263,"volume":6250305},{"time":1765422000000,"value":7114.584,"open":7274.299,"high":7342.057,"low":7037.146,"volume":4000003},{"time":1765508400000,"value":7124.263,"open":7114.584,"high":7211.381,"low":6988.748,"volume":1831514},{"time":1765767600000,"value":7259.779,"open":7158.142,"high":7395.295,"low":7051.666,"volume":3827343},{"time":1765854000000,"value":7467.893,"open":7283.979,"high":7492.092,"low":7216.221,"volume":5045822},{"time":1765940400000,"value":7559.85,"open":7472.733,"high":7564.69,"low":7424.334,"volume":7206643},{"time":1766026800000,"value":8053.515,"open":7569.53,"high":8072.875,"low":7506.612,"volume":6603359},{"time":1766113200000,"value":8101.914,"open":8082.554,"high":8300.348,"low":8024.476,"volume":6172918},{"time":1766372400000,"value":8024.476,"open":8101.914,"high":8256.789,"low":7976.078,"volume":2403890},{"time":1766458800000,"value":7995.437,"open":8034.156,"high":8261.629,"low":7927.679,"volume":2099922},{"time":1766545200000,"value":8005.117,"open":7864.761,"high":8101.914,"low":7864.761,"volume":222924},{"time":1766718000000,"value":8111.593,"open":8130.953,"high":8140.632,"low":7990.597,"volume":1077585},{"time":1766977200000,"value":8101.914,"open":8179.351,"high":8372.945,"low":8063.195,"volume":2001654},{"time":1767063600000,"value":7937.359,"open":8101.914,"high":8169.672,"low":7913.159,"volume":2170277},{"time":1767322800000,"value":8082.554,"open":7937.359,"high":8116.433,"low":7801.843,"volume":1302821},{"time":1767582000000,"value":8242.269,"open":8063.195,"high":8324.547,"low":7985.757,"volume":2184557},{"time":1767668400000,"value":8198.711,"open":8324.547,"high":8440.703,"low":8179.351,"volume":2227483},{"time":1767754800000,"value":8072.875,"open":8198.711,"high":8198.711,"low":7777.644,"volume":3773458},{"time":1767841200000,"value":8256.789,"open":8024.476,"high":8276.148,"low":7869.601,"volume":3322564},{"time":1767927600000,"value":8294.468,"open":8284.761,"high":8396.39,"low":8231.374,"volume":1504482},{"time":1768186800000,"value":8173.133,"open":8294.468,"high":8299.322,"low":8105.185,"volume":2072315},{"time":1768273200000,"value":7906.196,"open":8153.719,"high":8187.693,"low":7881.929,"volume":2559230},{"time":1768359600000,"value":7537.337,"open":7959.583,"high":8037.238,"low":7493.656,"volume":4317379},{"time":1768446000000,"value":7619.845,"open":7551.897,"high":7648.965,"low":7416.002,"volume":2791887},{"time":1768532400000,"value":7537.337,"open":7614.992,"high":7639.259,"low":7454.829,"volume":1816729},{"time":1768791600000,"value":7527.63,"open":7556.751,"high":7614.992,"low":7425.709,"volume":457433},{"time":1768878000000,"value":7488.803,"open":7464.536,"high":7653.819,"low":7362.615,"volume":1945658},{"time":1768964400000,"value":7881.929,"open":7503.363,"high":7891.636,"low":7425.709,"volume":3297166},{"time":1769050800000,"value":7862.515,"open":7920.756,"high":8051.798,"low":7823.688,"volume":2322237},{"time":1769137200000,"value":7886.782,"open":7862.515,"high":7983.85,"low":7852.808,"volume":1984293},{"time":1769396400000,"value":7954.73,"open":7867.369,"high":8202.254,"low":7847.955,"volume":3998748},{"time":1769482800000,"value":8163.426,"open":7964.437,"high":8182.84,"low":7964.437,"volume":2429664},{"time":1769569200000,"value":8211.96,"open":8207.107,"high":8347.856,"low":8071.212,"volume":3216987},{"time":1769655600000,"value":8066.358,"open":8211.96,"high":8241.081,"low":7949.876,"volume":2298924},{"time":1769742000000,"value":8066.358,"open":8066.358,"high":8139.159,"low":7969.29,"volume":1497881},{"time":1770001200000,"value":7838.248,"open":8037.238,"high":8144.013,"low":7804.274,"volume":1451311},{"time":1770087600000,"value":7576.164,"open":7886.782,"high":7920.756,"low":7445.122,"volume":3686150},{"time":1770174000000,"value":7551.897,"open":7668.379,"high":7765.447,"low":7362.615,"volume":4462551},{"time":1770260400000,"value":7284.96,"open":7702.353,"high":7716.913,"low":7250.986,"volume":5150902},{"time":1770346800000,"value":7274.914,"open":7318.739,"high":7440.475,"low":7158.048,"volume":3766811},{"time":1770606000000,"value":7240.829,"open":7338.217,"high":7352.825,"low":7114.224,"volume":2693106},{"time":1770692400000,"value":7542.733,"open":7304.131,"high":7576.819,"low":7162.918,"volume":3926547},{"time":1770778800000,"value":7372.303,"open":7489.169,"high":7518.386,"low":7309,"volume":3178309},{"time":1770865200000,"value":6768.495,"open":7450.214,"high":7523.255,"low":6719.801,"volume":5920230},{"time":1770951600000,"value":6520.154,"open":6807.45,"high":6826.928,"low":6495.807,"volume":5683461},{"time":1771383600000,"value":6266.944,"open":6534.763,"high":6573.718,"low":6213.381,"volume":4356069},{"time":1771470000000,"value":6671.106,"open":6276.683,"high":6744.148,"low":6203.642,"volume":5438044},{"time":1771556400000,"value":6982.749,"open":6700.323,"high":7041.182,"low":6675.976,"volume":4842162},{"time":1771815600000,"value":6763.625,"open":6982.749,"high":6982.749,"low":6714.931,"volume":2456666},{"time":1771902000000,"value":6870.753,"open":6792.842,"high":6924.316,"low":6768.495,"volume":2495325},{"time":1771988400000,"value":6870.753,"open":6870.753,"high":6943.794,"low":6700.323,"volume":1741149},{"time":1772074800000,"value":6729.539,"open":6880.491,"high":6992.488,"low":6602.934,"volume":3543464},{"time":1772161200000,"value":6374.072,"open":6729.539,"high":6797.711,"low":6349.725,"volume":3665110},{"time":1772420400000,"value":6193.903,"open":6237.728,"high":6505.546,"low":6154.948,"volume":3721376},{"time":1772506800000,"value":6320.508,"open":6154.948,"high":6374.072,"low":5955.301,"volume":3799177},{"time":1772593200000,"value":6247.467,"open":6335.116,"high":6490.938,"low":6135.47,"volume":2813271},{"time":1772679600000,"value":6115.992,"open":6218.25,"high":6398.419,"low":5989.387,"volume":4243655},{"time":1772766000000,"value":6023.123,"open":6233.345,"high":6233.345,"low":5993.789,"volume":3382626},{"time":1773025200000,"value":6120.901,"open":5925.345,"high":6145.345,"low":5905.789,"volume":2133963},{"time":1773111600000,"value":6331.123,"open":6111.123,"high":6482.679,"low":6101.345,"volume":3176405},{"time":1773198000000,"value":6428.901,"open":6355.568,"high":6531.568,"low":6272.457,"volume":1914685},{"time":1773284400000,"value":6155.123,"open":6336.012,"high":6336.012,"low":6130.679,"volume":2206867},{"time":1773370800000,"value":5935.123,"open":6218.679,"high":6292.012,"low":5915.567,"volume":2107600},{"time":1773630000000,"value":5896.011,"open":5964.456,"high":6042.678,"low":5808.011,"volume":2144447},{"time":1773716400000,"value":5964.456,"open":5915.567,"high":6091.567,"low":5896.011,"volume":2145705},{"time":1773802800000,"value":6023.123,"open":6008.456,"high":6120.901,"low":5920.456,"volume":2384646},{"time":1773889200000,"value":6257.79,"open":5959.567,"high":6296.901,"low":5881.345,"volume":3585266},{"time":1773975600000,"value":6169.79,"open":6257.79,"high":6326.234,"low":6076.901,"volume":1925428},{"time":1774234800000,"value":6502.235,"open":6228.457,"high":6585.346,"low":6174.679,"volume":2226669},{"time":1774407600000,"value":6443.568,"open":6507.124,"high":6653.791,"low":6262.679,"volume":3810944},{"time":1774494000000,"value":6306.679,"open":6443.568,"high":6546.235,"low":6179.568,"volume":2331508},{"time":1774580400000,"value":6150.234,"open":6292.012,"high":6453.346,"low":6101.345,"volume":3359070},{"time":1774839600000,"value":6233.345,"open":6160.012,"high":6316.457,"low":6076.901,"volume":3349139},{"time":1774926000000,"value":6736.902,"open":6238.234,"high":6766.235,"low":6238.234,"volume":5329999},{"time":1775012400000,"value":6736.902,"open":6697.791,"high":6834.68,"low":6580.457,"volume":3106120},{"time":1775444400000,"value":6702.68,"open":6678.235,"high":6820.013,"low":6648.902,"volume":1301374},{"time":1775530800000,"value":6570.679,"open":6678.235,"high":6736.902,"low":6507.124,"volume":2378918},{"time":1775617200000,"value":6839.569,"open":6766.235,"high":6922.68,"low":6717.346,"volume":4044382},{"time":1775703600000,"value":6912.902,"open":6824.902,"high":7049.791,"low":6717.346,"volume":3981854},{"time":1775790000000,"value":6943.387,"open":6948.294,"high":7085.69,"low":6918.852,"volume":1895246},{"time":1776049200000,"value":7002.271,"open":6948.294,"high":7075.876,"low":6830.526,"volume":1981850},{"time":1776135600000,"value":7036.62,"open":7002.271,"high":7120.039,"low":6972.829,"volume":3389229},{"time":1776222000000,"value":7041.527,"open":7036.62,"high":7115.132,"low":6972.829,"volume":3892718},{"time":1776308400000,"value":6997.364,"open":7046.434,"high":7115.132,"low":6869.782,"volume":3607877},{"time":1776394800000,"value":6874.689,"open":6997.364,"high":7110.225,"low":6859.968,"volume":2369367},{"time":1776654000000,"value":6923.759,"open":6889.41,"high":6948.294,"low":6678.41,"volume":1997087},{"time":1776740400000,"value":6894.317,"open":6928.666,"high":6987.55,"low":6840.34,"volume":1606547},{"time":1776826800000,"value":6683.317,"open":6879.596,"high":6977.736,"low":6668.596,"volume":2351228},{"time":1776913200000,"value":6295.665,"open":6683.317,"high":6712.759,"low":6280.944,"volume":4227211},{"time":1776999600000,"value":6344.735,"open":6295.665,"high":6477.223,"low":6187.711,"volume":1468365},{"time":1777258800000,"value":6398.711,"open":6364.363,"high":6541.014,"low":6359.456,"volume":1817091},{"time":1777345200000,"value":6398.711,"open":6398.711,"high":6467.409,"low":6222.06,"volume":1921289},{"time":1777431600000,"value":6261.316,"open":6433.06,"high":6467.409,"low":6202.432,"volume":2434442},{"time":1777518000000,"value":6104.292,"open":6290.758,"high":6334.921,"low":6030.687,"volume":4303255},{"time":1777863600000,"value":5961.99,"open":6074.85,"high":6104.292,"low":5888.385,"volume":2725366},{"time":1777950000000,"value":5995.194,"open":6054.997,"high":6129.75,"low":5935.392,"volume":2539199},{"time":1778036400000,"value":6358.992,"open":6134.733,"high":6478.597,"low":6094.865,"volume":4608615},{"time":1778122800000,"value":6319.124,"open":6358.992,"high":6478.597,"low":6274.272,"volume":1372763},{"time":1778209200000,"value":6164.634,"open":6378.926,"high":6428.762,"low":6109.815,"volume":1269035},{"time":1778468400000,"value":6408.828,"open":6214.47,"high":6428.762,"low":6079.914,"volume":1853962},{"time":1778554800000,"value":6214.47,"open":6254.338,"high":6423.778,"low":6164.634,"volume":2037007},{"time":1778641200000,"value":6174.601,"open":6259.322,"high":6344.042,"low":6089.881,"volume":1868578},{"time":1778727600000,"value":6164.634,"open":6214.47,"high":6279.256,"low":6129.75,"volume":1508193},{"time":1778814000000,"value":6040.046,"open":6129.75,"high":6139.717,"low":5980.244,"volume":2173468},{"time":1779073200000,"value":6264.305,"open":6099.848,"high":6284.239,"low":5980.244,"volume":2841196},{"time":1779159600000,"value":5945.359,"open":6179.585,"high":6284.239,"low":5930.408,"volume":3448686},{"time":1779246000000,"value":6214.47,"open":5980.244,"high":6254.338,"low":5960.309,"volume":3670776},{"time":1779332400000,"value":6468.63,"open":6189.552,"high":6508.498,"low":6129.75,"volume":3088546},{"time":1779418800000,"value":6433.745,"open":6468.63,"high":6578.268,"low":6368.959,"volume":1681932},{"time":1779764400000,"value":6772.626,"open":6483.581,"high":6802.527,"low":6468.63,"volume":4898251},{"time":1779850800000,"value":7121.473,"open":6792.56,"high":7216.161,"low":6787.576,"volume":9985883},{"time":1779937200000,"value":7211.177,"open":7121.473,"high":7375.634,"low":7076.622,"volume":6208986},{"time":1780023600000,"value":7470.321,"open":7216.161,"high":7515.173,"low":7176.292,"volume":5537445},{"time":1780282800000,"value":7614.843,"open":7465.337,"high":7699.564,"low":7380.617,"volume":3708462},{"time":1780369200000,"value":7560.025,"open":7619.827,"high":7619.827,"low":7400.551,"volume":2972013},{"time":1780455600000,"value":7325.798,"open":7495.239,"high":7550.057,"low":7285.93,"volume":2387917},{"time":1780542000000,"value":7315.831,"open":7325.798,"high":7460.354,"low":7241.078,"volume":2501835},{"time":1780628400000,"value":7181.276,"open":7315.831,"high":7375.634,"low":7111.506,"volume":3221742},{"time":1780887600000,"value":7315.831,"open":7275.963,"high":7435.436,"low":7126.457,"volume":3690485},{"time":1780974000000,"value":7520.156,"open":7325.798,"high":7624.811,"low":7285.93,"volume":5559557},{"time":1781060400000,"value":7460.354,"open":7515.173,"high":7609.86,"low":7410.518,"volume":3777224},{"time":1781146800000,"value":8242.769,"open":7654.712,"high":8292.604,"low":7654.712,"volume":11133824},{"time":1781233200000,"value":8182.967,"open":8272.67,"high":8422.176,"low":8143.098,"volume":5633963},{"time":1781578800000,"value":8133.131,"open":8202.901,"high":8372.341,"low":8078.312,"volume":3420062},{"time":1781665200000,"value":8337.456,"open":8133.131,"high":8686.304,"low":8113.197,"volume":4954898},{"time":1781751600000,"value":8472.012,"open":8541.781,"high":8696.271,"low":8402.242,"volume":3421917},{"time":1781838000000,"value":8232.802,"open":8452.078,"high":8452.078,"low":8123.164,"volume":2227716},{"time":1782097200000,"value":8138.115,"open":8367.357,"high":8486.962,"low":8023.493,"volume":1643274},{"time":1782183600000,"value":7933.79,"open":8013.526,"high":8013.526,"low":7873.987,"volume":1725641},{"time":1782270000000,"value":7599.893,"open":7834.119,"high":7923.823,"low":7550.057,"volume":2627606},{"time":1782356400000,"value":7579.959,"open":7664.679,"high":7734.448,"low":7525.14,"volume":914145},{"time":1782442800000,"value":7689.596,"open":7624.811,"high":7814.185,"low":7574.975,"volume":1723651},{"time":1782702000000,"value":7859.037,"open":7774.317,"high":8038.444,"low":7744.415,"volume":2020744},{"time":1782788400000,"value":7764.35,"open":8008.543,"high":8028.477,"low":7704.547,"volume":2884836},{"time":1782874800000,"value":7659.695,"open":7784.284,"high":7873.987,"low":7485.271,"volume":2267913},{"time":1782961200000,"value":7883.954,"open":7684.613,"high":7923.823,"low":7684.613,"volume":1908724},{"time":1783047600000,"value":7943.757,"open":7923.823,"high":7968.675,"low":7864.02,"volume":238499},{"time":1783306800000,"value":8300.897,"open":7981.632,"high":8355.771,"low":7941.724,"volume":2585254},{"time":1783393200000,"value":8026.528,"open":8300.897,"high":8370.736,"low":7991.609,"volume":1626720},{"time":1783479600000,"value":7861.907,"open":7921.769,"high":8076.414,"low":7787.079,"volume":2171454},{"time":1783652400000,"value":8315.863,"open":7931.747,"high":8355.771,"low":7752.16,"volume":1929801},{"time":1783911600000,"value":8061.448,"open":8365.748,"high":8365.748,"low":8041.494,"volume":1885654},{"time":1783998000000,"value":7891.838,"open":8081.402,"high":8251.012,"low":7876.873,"volume":2087000},{"time":1784084400000,"value":8186.161,"open":7961.678,"high":8256,"low":7861.907,"volume":1442395},{"time":1784170800000,"value":7846.942,"open":8231.058,"high":8231.058,"low":7787.079,"volume":2248161},{"time":1784257200000,"value":7841.953,"open":7851.93,"high":7856.919,"low":7612.481,"volume":2054553},{"time":1784516400000,"value":7826.988,"open":7851.93,"high":7936.735,"low":7702.275,"volume":1413066},{"time":1784602800000,"value":7946.712,"open":7911.792,"high":8066.437,"low":7851.93,"volume":1318202},{"time":1784689200000,"value":8256,"open":8006.574,"high":8295.908,"low":8006.574,"volume":3552442},{"time":1784775600000,"value":7926.758,"open":8231.058,"high":8260.989,"low":7911.792,"volume":1998217},{"time":1784862000000,"value":7871.884,"open":7921.769,"high":8196.138,"low":7777.102,"volume":2893871},{"time":1785121200000,"value":7941.724,"open":7911.792,"high":8031.517,"low":7886.85,"volume":937656},{"time":1785207600000,"value":7836.965,"open":7921.769,"high":7921.769,"low":7672.343,"volume":2693211},{"time":1785294000000,"value":7777.102,"open":7792.068,"high":7961.678,"low":7662.366,"volume":1776240},{"time":1785380400000,"value":7996.597,"open":7772.114,"high":8021.54,"low":7692.298,"volume":2083256},{"time":1785466800000,"value":7871.884,"open":8031.517,"high":8176.184,"low":7807.034,"volume":2139833},{"time":1785726000000,"value":7960.447,"open":7880.543,"high":8040.352,"low":7840.591,"volume":1299635},{"time":1785812400000,"value":7730.723,"open":7960.447,"high":8045.346,"low":7700.759,"volume":3299123},{"time":1785898800000,"value":7630.843,"open":7760.687,"high":7830.603,"low":7585.897,"volume":1786656},{"time":1785985200000,"value":7366.161,"open":7630.843,"high":7660.807,"low":7346.185,"volume":1803289},{"time":1786071600000,"value":7306.233,"open":7371.155,"high":7530.963,"low":7206.352,"volume":1973327},{"time":1786330800000,"value":7351.179,"open":7311.227,"high":7376.149,"low":7211.346,"volume":1439079},{"time":1786417200000,"value":7026.568,"open":7381.143,"high":7510.987,"low":6946.664,"volume":4230270},{"time":1786503600000,"value":7011.586,"open":7056.532,"high":7106.472,"low":6911.706,"volume":3039167},{"time":1786590000000,"value":7086.496,"open":7046.544,"high":7191.37,"low":6926.688,"volume":2494902},{"time":1786676400000,"value":6841.79,"open":7141.43,"high":7161.406,"low":6826.808,"volume":1746579},{"time":1787022000000,"value":6642.03,"open":6841.79,"high":6951.658,"low":6597.083,"volume":2235140},{"time":1787108400000,"value":6542.149,"open":6642.03,"high":6751.898,"low":6447.263,"volume":2738265},{"time":1787194800000,"value":6507.191,"open":6547.143,"high":6686.976,"low":6442.269,"volume":3139299},{"time":1787281200000,"value":6612.066,"open":6522.173,"high":6736.916,"low":6522.173,"volume":5646629},{"time":1787540400000,"value":6941.67,"open":6612.066,"high":7031.562,"low":6552.137,"volume":3947421},{"time":1787626800000,"value":7066.52,"open":6956.652,"high":7086.496,"low":6826.808,"volume":2610053},{"time":1787713200000,"value":7036.556,"open":7061.526,"high":7221.334,"low":6966.64,"volume":1886712},{"time":1787799600000,"value":6871.754,"open":7061.526,"high":7111.466,"low":6831.802,"volume":1412184},{"time":1787886000000,"value":6801.838,"open":6871.754,"high":6921.694,"low":6701.958,"volume":1415913},{"time":1788145200000,"value":7006.592,"open":6791.85,"high":7101.478,"low":6791.85,"volume":2452979},{"time":1788231600000,"value":7051.538,"open":6976.628,"high":7166.4,"low":6856.772,"volume":1690740},{"time":1788318000000,"value":7161.406,"open":7091.49,"high":7171.394,"low":7021.574,"volume":1452216},{"time":1788404400000,"value":7066.52,"open":7201.358,"high":7311.227,"low":6996.604,"volume":1550519},{"time":1788490800000,"value":6996.604,"open":7066.52,"high":7116.46,"low":6941.67,"volume":749900},{"time":1788750000000,"value":6935,"open":7040,"high":7070,"low":6870,"volume":267488},{"time":1788836400000,"value":7015,"open":6925,"high":7095,"low":6900,"volume":1242849},{"time":1788922800000,"value":7085,"open":7020,"high":7130,"low":6880,"volume":1290489},{"time":1789009200000,"value":7145,"open":7050,"high":7265,"low":7005,"volume":1695940},{"time":1789095600000,"value":7000,"open":7150,"high":7220,"low":6910,"volume":1239700},{"time":1789354800000,"value":6840,"open":6980,"high":7015,"low":6810,"volume":1758741},{"time":1789441200000,"value":6725,"open":6840,"high":6910,"low":6700,"volume":1664349},{"time":1789527600000,"value":6760,"open":6705,"high":6830,"low":6660,"volume":1009667},{"time":1789614000000,"value":6800,"open":6800,"high":6880,"low":6755,"volume":1415943},{"time":1789700400000,"value":6685,"open":6810,"high":6815,"low":6655,"volume":1505142},{"time":1789959600000,"value":6665,"open":6670,"high":6755,"low":6610,"volume":1294564},{"time":1790046000000,"value":6640,"open":6610,"high":6720,"low":6460,"volume":3240323},{"time":1790132400000,"value":6445,"open":6580,"high":6720,"low":6430,"volume":2480908},{"time":1790218800000,"value":6395,"open":6450,"high":6495,"low":6315,"volume":1959017},{"time":1790305200000,"value":6290,"open":6405,"high":6470,"low":6270,"volume":1997725},{"time":1790564400000,"value":6005,"open":6250,"high":6250,"low":5950,"volume":6446689},{"time":1790650800000,"value":6000,"open":6015,"high":6120,"low":5920,"volume":4217295},{"time":1790737200000,"value":6050,"open":6010,"high":6160,"low":5945,"volume":4312186},{"time":1790823600000,"value":5865,"open":6060,"high":6060,"low":5710,"volume":5552826},{"time":1790910000000,"value":5835,"open":5880,"high":5980,"low":5805,"volume":2385029}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":5980,"low":5805,"open":5880,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/GGAL-daily.json","registryStatus":"latest"}