{"ticker":"GRIM","name":"Grimoldi","sector":"Consumo","description":"Empresa de calzado, indumentaria y accesorios con distribución y venta minorista.","domain":null,"logo":"/assets/logos/GRIM.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2250,"previousClose":2295,"change":-1.9607843137254943,"changeAmount":-45,"volume":791,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1096.15,"open":1110.325,"high":1124.499,"low":1086.701,"volume":1859,"native":{"c":"1096.15","o":"1110.325","h":"1124.499","l":"1086.701","v":"1859"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/GRIM-daily.json","sha256":"891d9da6e0aa54bbf629e1c63a6aac4296040001a8c7094c9066f8db603bfd4b","position":0}},{"time":1727838000000,"value":1086.701,"open":1086.701,"high":1086.701,"low":1086.701,"volume":188,"native":{"c":"1086.701","o":"1086.701","h":"1086.701","l":"1086.701","v":"188"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/GRIM-daily.json","sha256":"9a8da8655133034a7ccdf680250454a4b4a42ca1a0c9ca2ac1e372f83662b6ed","position":0}},{"time":1727924400000,"value":1086.701,"open":1086.701,"high":1100.875,"low":1086.701,"volume":2241},{"time":1728010800000,"value":1067.802,"open":1086.701,"high":1086.701,"low":1058.352,"volume":1392},{"time":1728270000000,"value":1096.15,"open":1096.15,"high":1096.15,"low":1096.15,"volume":1129},{"time":1728356400000,"value":1039.453,"open":1039.453,"high":1039.453,"low":1039.453,"volume":250},{"time":1728442800000,"value":1020.554,"open":1020.554,"high":1020.554,"low":996.93,"volume":1003},{"time":1728529200000,"value":1030.003,"open":1001.655,"high":1039.453,"low":992.205,"volume":500},{"time":1728874800000,"value":1044.178,"open":1030.003,"high":1044.178,"low":1030.003,"volume":1291},{"time":1728961200000,"value":1058.352,"open":1020.554,"high":1058.352,"low":1020.554,"volume":5191},{"time":1729047600000,"value":1086.701,"open":1058.352,"high":1086.701,"low":1058.352,"volume":502},{"time":1729134000000,"value":1077.251,"open":1086.701,"high":1086.701,"low":1077.251,"volume":300},{"time":1729220400000,"value":1039.453,"open":1039.453,"high":1077.251,"low":1039.453,"volume":259},{"time":1729479600000,"value":1067.802,"open":1058.352,"high":1067.802,"low":1058.352,"volume":712},{"time":1729566000000,"value":1053.627,"open":1039.453,"high":1096.15,"low":1039.453,"volume":3413},{"time":1729652400000,"value":1067.802,"open":1067.802,"high":1067.802,"low":1067.802,"volume":225},{"time":1729738800000,"value":996.93,"open":1039.453,"high":1039.453,"low":973.306,"volume":5059},{"time":1729825200000,"value":982.756,"open":1011.104,"high":1011.104,"low":954.407,"volume":615},{"time":1730084400000,"value":982.756,"open":982.756,"high":982.756,"low":963.856,"volume":2652},{"time":1730170800000,"value":987.48,"open":982.756,"high":992.205,"low":973.306,"volume":4728},{"time":1730257200000,"value":987.48,"open":987.48,"high":1011.104,"low":982.756,"volume":914},{"time":1730343600000,"value":987.48,"open":987.48,"high":987.48,"low":978.031,"volume":5677},{"time":1730430000000,"value":992.205,"open":992.205,"high":992.205,"low":968.581,"volume":7210},{"time":1730689200000,"value":992.205,"open":992.205,"high":1001.655,"low":954.407,"volume":7421},{"time":1730775600000,"value":992.205,"open":992.205,"high":1039.453,"low":992.205,"volume":4831},{"time":1730862000000,"value":1039.453,"open":1039.453,"high":1039.453,"low":1039.453,"volume":895},{"time":1730948400000,"value":1001.655,"open":1020.554,"high":1020.554,"low":1001.655,"volume":8834},{"time":1731034800000,"value":992.205,"open":992.205,"high":1001.655,"low":992.205,"volume":1165},{"time":1731294000000,"value":992.205,"open":992.205,"high":1011.104,"low":992.205,"volume":9608},{"time":1731466800000,"value":1025.279,"open":1020.554,"high":1030.003,"low":1020.554,"volume":1032},{"time":1731553200000,"value":1020.554,"open":1039.453,"high":1048.903,"low":1020.554,"volume":7181},{"time":1731639600000,"value":1039.453,"open":1039.453,"high":1039.453,"low":992.205,"volume":22228},{"time":1731985200000,"value":1091.426,"open":1039.453,"high":1100.875,"low":1039.453,"volume":1612},{"time":1732071600000,"value":1081.976,"open":1067.802,"high":1081.976,"low":1067.802,"volume":1165},{"time":1732158000000,"value":1086.701,"open":1086.701,"high":1086.701,"low":1081.976,"volume":3584},{"time":1732244400000,"value":1110.325,"open":1086.701,"high":1115.05,"low":1086.701,"volume":401},{"time":1732503600000,"value":1119.774,"open":1119.774,"high":1119.774,"low":1086.701,"volume":467},{"time":1732590000000,"value":1157.573,"open":1143.398,"high":1162.297,"low":1143.398,"volume":715},{"time":1732676400000,"value":1162.297,"open":1181.197,"high":1181.197,"low":1133.949,"volume":654},{"time":1732762800000,"value":1138.674,"open":1162.297,"high":1181.197,"low":1133.949,"volume":800},{"time":1732849200000,"value":1181.197,"open":1181.197,"high":1181.197,"low":1181.197,"volume":741},{"time":1733108400000,"value":1195.371,"open":1228.444,"high":1228.444,"low":1181.197,"volume":220},{"time":1733194800000,"value":1190.646,"open":1162.297,"high":1195.371,"low":1162.297,"volume":393},{"time":1733281200000,"value":1190.646,"open":1190.646,"high":1190.646,"low":1190.646,"volume":150},{"time":1733367600000,"value":1218.995,"open":1190.646,"high":1237.894,"low":1190.646,"volume":427},{"time":1733454000000,"value":1214.27,"open":1218.995,"high":1218.995,"low":1181.197,"volume":2945},{"time":1733713200000,"value":1195.371,"open":1204.821,"high":1228.444,"low":1152.848,"volume":879},{"time":1733799600000,"value":1223.72,"open":1228.444,"high":1228.444,"low":1181.197,"volume":1229},{"time":1733886000000,"value":1204.821,"open":1181.197,"high":1218.995,"low":1181.197,"volume":798},{"time":1733972400000,"value":1266.243,"open":1261.518,"high":1289.867,"low":1247.344,"volume":805},{"time":1734058800000,"value":1275.692,"open":1228.444,"high":1275.692,"low":1228.444,"volume":465},{"time":1734318000000,"value":1313.491,"open":1266.243,"high":1341.839,"low":1247.344,"volume":1082},{"time":1734404400000,"value":1275.692,"open":1322.94,"high":1322.94,"low":1275.692,"volume":1968},{"time":1734490800000,"value":1275.692,"open":1275.692,"high":1275.692,"low":1228.444,"volume":712},{"time":1734577200000,"value":1266.243,"open":1228.444,"high":1275.692,"low":1228.444,"volume":344},{"time":1734663600000,"value":1256.793,"open":1228.444,"high":1256.793,"low":1228.444,"volume":875},{"time":1734922800000,"value":1256.793,"open":1237.894,"high":1275.692,"low":1237.894,"volume":716},{"time":1735009200000,"value":1256.793,"open":0,"high":0,"low":0,"volume":0},{"time":1735182000000,"value":1242.619,"open":1218.995,"high":1256.793,"low":1218.995,"volume":467},{"time":1735268400000,"value":1261.518,"open":1242.619,"high":1294.591,"low":1242.619,"volume":727},{"time":1735527600000,"value":1299.316,"open":1233.169,"high":1304.041,"low":1233.169,"volume":478},{"time":1735786800000,"value":1270.968,"open":1289.867,"high":1299.316,"low":1228.444,"volume":501},{"time":1735873200000,"value":1237.894,"open":1322.94,"high":1337.115,"low":1228.444,"volume":232},{"time":1736132400000,"value":1299.316,"open":1275.692,"high":1304.041,"low":1275.692,"volume":287},{"time":1736218800000,"value":1332.39,"open":1360.738,"high":1370.188,"low":1322.94,"volume":329},{"time":1736305200000,"value":1322.94,"open":1299.316,"high":1322.94,"low":1299.316,"volume":592},{"time":1736391600000,"value":1360.738,"open":1370.188,"high":1407.986,"low":1337.115,"volume":280},{"time":1736478000000,"value":1389.087,"open":1398.537,"high":1398.537,"low":1346.564,"volume":394},{"time":1736737200000,"value":1322.94,"open":1322.94,"high":1322.94,"low":1322.94,"volume":235},{"time":1736823600000,"value":1318.215,"open":1322.94,"high":1322.94,"low":1294.591,"volume":552},{"time":1736910000000,"value":1285.142,"open":1275.692,"high":1304.041,"low":1275.692,"volume":655},{"time":1736996400000,"value":1318.215,"open":1322.94,"high":1322.94,"low":1275.692,"volume":590},{"time":1737082800000,"value":1308.766,"open":1337.115,"high":1337.115,"low":1285.142,"volume":996},{"time":1737342000000,"value":1304.041,"open":1275.692,"high":1332.39,"low":1275.692,"volume":1126},{"time":1737428400000,"value":1313.491,"open":1252.068,"high":1322.94,"low":1252.068,"volume":384},{"time":1737514800000,"value":1285.142,"open":1275.692,"high":1313.491,"low":1275.692,"volume":547},{"time":1737601200000,"value":1228.444,"open":1228.444,"high":1228.444,"low":1171.747,"volume":1177},{"time":1737687600000,"value":1195.371,"open":1185.921,"high":1228.444,"low":1185.921,"volume":949},{"time":1737946800000,"value":1181.197,"open":1181.197,"high":1181.197,"low":1181.197,"volume":227},{"time":1738033200000,"value":1143.398,"open":1228.444,"high":1228.444,"low":1133.949,"volume":1033},{"time":1738119600000,"value":1143.398,"open":1143.398,"high":1143.398,"low":1143.398,"volume":529},{"time":1738206000000,"value":1143.398,"open":1143.398,"high":1143.398,"low":1143.398,"volume":2454},{"time":1738292400000,"value":1143.398,"open":1143.398,"high":1143.398,"low":1143.398,"volume":243},{"time":1738551600000,"value":1119.774,"open":1133.949,"high":1133.949,"low":1115.05,"volume":441},{"time":1738638000000,"value":1119.774,"open":1119.774,"high":1119.774,"low":1119.774,"volume":160},{"time":1738724400000,"value":1133.949,"open":1133.949,"high":1133.949,"low":1133.949,"volume":337},{"time":1738810800000,"value":1157.573,"open":1181.197,"high":1181.197,"low":1157.573,"volume":452},{"time":1738897200000,"value":1152.848,"open":1157.573,"high":1157.573,"low":1143.398,"volume":1216},{"time":1739156400000,"value":1181.197,"open":1181.197,"high":1181.197,"low":1181.197,"volume":328},{"time":1739242800000,"value":1133.949,"open":1133.949,"high":1133.949,"low":1133.949,"volume":358},{"time":1739329200000,"value":1115.05,"open":1124.499,"high":1124.499,"low":1105.6,"volume":409},{"time":1739415600000,"value":1115.05,"open":1115.05,"high":1115.05,"low":1115.05,"volume":128},{"time":1739502000000,"value":1115.05,"open":1110.325,"high":1133.949,"low":1110.325,"volume":879},{"time":1739761200000,"value":1133.949,"open":1110.325,"high":1133.949,"low":1110.325,"volume":788},{"time":1739847600000,"value":1181.197,"open":1133.949,"high":1181.197,"low":1133.949,"volume":860},{"time":1739934000000,"value":1294.591,"open":1228.444,"high":1322.94,"low":1228.444,"volume":2402},{"time":1740020400000,"value":1270.968,"open":1294.591,"high":1294.591,"low":1266.243,"volume":879},{"time":1740106800000,"value":1280.417,"open":1299.316,"high":1299.316,"low":1280.417,"volume":1309},{"time":1740366000000,"value":1204.821,"open":1280.417,"high":1280.417,"low":1204.821,"volume":1320},{"time":1740452400000,"value":1214.27,"open":1157.573,"high":1214.27,"low":1157.573,"volume":168},{"time":1740538800000,"value":1204.821,"open":1157.573,"high":1214.27,"low":1157.573,"volume":2344},{"time":1740625200000,"value":1157.573,"open":1157.573,"high":1157.573,"low":1157.573,"volume":120},{"time":1740711600000,"value":1157.573,"open":0,"high":0,"low":0,"volume":0},{"time":1741143600000,"value":1157.573,"open":1157.573,"high":1157.573,"low":1157.573,"volume":266},{"time":1741230000000,"value":1133.949,"open":1110.325,"high":1133.949,"low":1110.325,"volume":143},{"time":1741316400000,"value":1157.573,"open":1133.949,"high":1157.573,"low":1133.949,"volume":157},{"time":1741575600000,"value":1313.491,"open":1181.197,"high":1322.94,"low":1162.297,"volume":5762},{"time":1741662000000,"value":1318.215,"open":1322.94,"high":1346.564,"low":1228.444,"volume":2113},{"time":1741748400000,"value":1313.491,"open":1322.94,"high":1322.94,"low":1256.793,"volume":1894},{"time":1741834800000,"value":1266.243,"open":1322.94,"high":1322.94,"low":1228.444,"volume":1077},{"time":1741921200000,"value":1275.692,"open":1275.692,"high":1322.94,"low":1247.344,"volume":1195},{"time":1742180400000,"value":1304.041,"open":1275.692,"high":1322.94,"low":1228.444,"volume":2701},{"time":1742266800000,"value":1266.243,"open":1275.692,"high":1275.692,"low":1256.793,"volume":443},{"time":1742353200000,"value":1313.491,"open":1275.692,"high":1341.839,"low":1218.995,"volume":625},{"time":1742439600000,"value":1327.665,"open":1322.94,"high":1332.39,"low":1275.692,"volume":468},{"time":1742526000000,"value":1337.115,"open":1304.041,"high":1337.115,"low":1275.692,"volume":851},{"time":1742871600000,"value":1280.417,"open":1337.115,"high":1370.188,"low":1228.444,"volume":6085},{"time":1742958000000,"value":1270.968,"open":1233.169,"high":1318.215,"low":1228.444,"volume":3261},{"time":1743044400000,"value":1275.692,"open":1308.766,"high":1308.766,"low":1228.444,"volume":6410},{"time":1743130800000,"value":1256.793,"open":1228.444,"high":1304.041,"low":1181.197,"volume":5857},{"time":1743390000000,"value":1318.215,"open":1304.041,"high":1393.812,"low":1256.793,"volume":6063},{"time":1743476400000,"value":1332.39,"open":1275.692,"high":1351.289,"low":1275.692,"volume":10773},{"time":1743649200000,"value":1280.417,"open":1275.692,"high":1294.591,"low":1275.692,"volume":479},{"time":1743735600000,"value":1209.545,"open":1266.243,"high":1266.243,"low":1209.545,"volume":625},{"time":1743994800000,"value":1157.573,"open":1176.472,"high":1181.197,"low":1133.949,"volume":843},{"time":1744081200000,"value":1157.573,"open":1204.821,"high":1204.821,"low":1157.573,"volume":558},{"time":1744167600000,"value":1124.499,"open":1110.325,"high":1181.197,"low":1091.426,"volume":4724},{"time":1744254000000,"value":1039.453,"open":1124.499,"high":1124.499,"low":1025.279,"volume":1748},{"time":1744340400000,"value":1086.701,"open":1086.701,"high":1129.224,"low":1039.453,"volume":851},{"time":1744599600000,"value":1209.545,"open":1218.995,"high":1218.995,"low":1204.821,"volume":219},{"time":1744686000000,"value":1181.197,"open":1176.472,"high":1185.921,"low":1171.747,"volume":1069},{"time":1744772400000,"value":1148.123,"open":1228.444,"high":1228.444,"low":1138.674,"volume":702},{"time":1745204400000,"value":1299.316,"open":1176.472,"high":1322.94,"low":1176.472,"volume":13801},{"time":1745290800000,"value":1171.747,"open":1322.94,"high":1322.94,"low":1162.297,"volume":10150},{"time":1745377200000,"value":1236.24,"open":1171.747,"high":1223.72,"low":1058.352,"volume":3481},{"time":1745463600000,"value":1247.344,"open":1115.05,"high":1322.94,"low":1072.527,"volume":5945},{"time":1745550000000,"value":1200.096,"open":1256.793,"high":1256.793,"low":1171.747,"volume":2361},{"time":1745809200000,"value":1152.848,"open":1209.545,"high":1209.545,"low":1138.674,"volume":2371},{"time":1745895600000,"value":1152.176,"open":1127.451,"high":1226.35,"low":1087.892,"volume":5325},{"time":1745982000000,"value":1097.781,"open":1132.396,"high":1152.176,"low":1087.892,"volume":5682},{"time":1746414000000,"value":1107.671,"open":1082.947,"high":1107.671,"low":1082.947,"volume":2778},{"time":1746500400000,"value":1117.561,"open":1107.671,"high":1157.121,"low":1078.002,"volume":2987},{"time":1746586800000,"value":1078.002,"open":1087.892,"high":1097.781,"low":1013.717,"volume":1690},{"time":1746673200000,"value":1087.892,"open":1053.277,"high":1107.671,"low":1038.442,"volume":833},{"time":1746759600000,"value":1117.561,"open":1058.222,"high":1117.561,"low":1058.222,"volume":1070},{"time":1747018800000,"value":1216.461,"open":1107.671,"high":1226.35,"low":1087.892,"volume":5008},{"time":1747105200000,"value":1320.305,"open":1216.461,"high":1335.14,"low":1216.461,"volume":11325},{"time":1747191600000,"value":1345.029,"open":1354.919,"high":1384.589,"low":1285.69,"volume":10602},{"time":1747278000000,"value":1335.14,"open":1335.14,"high":1384.589,"low":1335.14,"volume":1783},{"time":1747364400000,"value":1335.14,"open":1335.14,"high":1335.14,"low":1285.69,"volume":4737},{"time":1747623600000,"value":1345.029,"open":1369.754,"high":1369.754,"low":1285.69,"volume":823},{"time":1747710000000,"value":1389.534,"open":1335.14,"high":1458.764,"low":1335.14,"volume":69603},{"time":1747796400000,"value":1384.589,"open":1384.589,"high":1384.589,"low":1359.864,"volume":134785},{"time":1747882800000,"value":1335.14,"open":1374.699,"high":1384.589,"low":1315.36,"volume":55077},{"time":1747969200000,"value":1364.809,"open":1295.58,"high":1364.809,"low":1295.58,"volume":837},{"time":1748228400000,"value":1458.764,"open":1379.644,"high":1483.488,"low":1345.029,"volume":163295},{"time":1748314800000,"value":1572.498,"open":1458.764,"high":1582.388,"low":1443.929,"volume":40935},{"time":1748401200000,"value":1612.057,"open":1582.388,"high":1631.837,"low":1532.938,"volume":27871},{"time":1748487600000,"value":1587.333,"open":1602.167,"high":1775.241,"low":1582.388,"volume":26033},{"time":1748574000000,"value":1631.837,"open":1562.608,"high":1666.452,"low":1483.488,"volume":27294},{"time":1748833200000,"value":1740.626,"open":1671.397,"high":1750.516,"low":1641.727,"volume":34240},{"time":1748919600000,"value":1839.526,"open":1780.186,"high":1913.7,"low":1770.296,"volume":23042},{"time":1749006000000,"value":1829.636,"open":1879.085,"high":1963.15,"low":1809.856,"volume":21154},{"time":1749092400000,"value":1893.92,"open":1829.636,"high":1918.645,"low":1715.902,"volume":8588},{"time":1749178800000,"value":1898.865,"open":1844.471,"high":1928.535,"low":1780.186,"volume":11425},{"time":1749438000000,"value":1839.526,"open":1953.26,"high":1953.26,"low":1790.076,"volume":6275},{"time":1749524400000,"value":1913.7,"open":1780.186,"high":1928.535,"low":1780.186,"volume":17759},{"time":1749697200000,"value":1884.03,"open":1879.085,"high":1888.975,"low":1819.746,"volume":11338},{"time":1749783600000,"value":2042.269,"open":1804.911,"high":2096.664,"low":1804.911,"volume":31470},{"time":1750129200000,"value":2096.664,"open":1987.874,"high":2259.847,"low":1948.315,"volume":46526},{"time":1750215600000,"value":2146.113,"open":2151.058,"high":2185.673,"low":2017.544,"volume":17835},{"time":1750302000000,"value":1987.874,"open":2052.159,"high":2116.443,"low":1977.985,"volume":17262},{"time":1750647600000,"value":1898.865,"open":2062.049,"high":2066.994,"low":1888.975,"volume":7354},{"time":1750734000000,"value":2071.939,"open":1933.48,"high":2076.884,"low":1829.636,"volume":7242},{"time":1750820400000,"value":2111.499,"open":1997.764,"high":2126.333,"low":1997.764,"volume":16126},{"time":1750906800000,"value":2032.379,"open":2007.654,"high":2175.783,"low":2007.654,"volume":14523},{"time":1750993200000,"value":2022.489,"open":1938.425,"high":2037.324,"low":1938.425,"volume":7986},{"time":1751252400000,"value":1923.59,"open":2066.994,"high":2066.994,"low":1893.92,"volume":16152},{"time":1751338800000,"value":1968.095,"open":1923.59,"high":1973.04,"low":1888.975,"volume":5184},{"time":1751425200000,"value":2086.774,"open":1968.095,"high":2116.443,"low":1968.095,"volume":11669},{"time":1751511600000,"value":2101.609,"open":2126.333,"high":2126.333,"low":2047.214,"volume":10385},{"time":1751598000000,"value":2066.994,"open":2101.609,"high":2116.443,"low":2027.434,"volume":5797},{"time":1751857200000,"value":2032.379,"open":2032.379,"high":2121.388,"low":2002.709,"volume":10489},{"time":1751943600000,"value":2096.664,"open":2101.609,"high":2106.554,"low":2007.654,"volume":3943},{"time":1752202800000,"value":1938.425,"open":2017.544,"high":2017.544,"low":1898.865,"volume":3427},{"time":1752462000000,"value":1854.361,"open":1903.81,"high":1903.81,"low":1804.911,"volume":13399},{"time":1752548400000,"value":1874.14,"open":1893.92,"high":1923.59,"low":1844.471,"volume":2254},{"time":1752634800000,"value":1879.085,"open":1864.25,"high":1928.535,"low":1834.581,"volume":2454},{"time":1752721200000,"value":2022.489,"open":1849.416,"high":2037.324,"low":1849.416,"volume":2488},{"time":1752807600000,"value":2131.278,"open":1963.15,"high":2160.948,"low":1963.15,"volume":8833},{"time":1753066800000,"value":2180.728,"open":2121.388,"high":2254.902,"low":2121.388,"volume":4425},{"time":1753153200000,"value":2121.388,"open":2076.884,"high":2185.673,"low":2052.159,"volume":2079},{"time":1753239600000,"value":2156.003,"open":2165.893,"high":2245.012,"low":2052.159,"volume":1919},{"time":1753326000000,"value":2096.664,"open":2156.003,"high":2170.838,"low":2057.104,"volume":3524},{"time":1753412400000,"value":2151.058,"open":2106.554,"high":2195.563,"low":2076.884,"volume":9872},{"time":1753671600000,"value":2126.333,"open":2126.333,"high":2185.673,"low":2126.333,"volume":4844},{"time":1753758000000,"value":2121.388,"open":2215.343,"high":2245.012,"low":2116.443,"volume":10195},{"time":1753844400000,"value":2126.333,"open":2215.343,"high":2215.343,"low":2076.884,"volume":1586},{"time":1753930800000,"value":2126.333,"open":2156.003,"high":2175.783,"low":2116.443,"volume":1398},{"time":1754017200000,"value":2165.893,"open":2126.333,"high":2185.673,"low":2126.333,"volume":4519},{"time":1754276400000,"value":2111.499,"open":2185.673,"high":2185.673,"low":2066.994,"volume":4310},{"time":1754362800000,"value":2106.554,"open":2106.554,"high":2136.223,"low":2057.104,"volume":2284},{"time":1754449200000,"value":2047.214,"open":2106.554,"high":2146.113,"low":2032.379,"volume":3234},{"time":1754535600000,"value":1997.764,"open":2086.774,"high":2146.113,"low":1884.03,"volume":4170},{"time":1754622000000,"value":2012.599,"open":2042.269,"high":2121.388,"low":1987.874,"volume":5743},{"time":1754881200000,"value":1948.315,"open":2012.599,"high":2076.884,"low":1938.425,"volume":9073},{"time":1754967600000,"value":1879.085,"open":1977.985,"high":2007.654,"low":1879.085,"volume":19884},{"time":1755054000000,"value":1918.645,"open":1809.856,"high":1923.59,"low":1809.856,"volume":81317},{"time":1755140400000,"value":1879.085,"open":1918.645,"high":1918.645,"low":1829.636,"volume":1902},{"time":1755486000000,"value":1977.985,"open":1819.746,"high":2027.434,"low":1819.746,"volume":15176},{"time":1755572400000,"value":1888.975,"open":1977.985,"high":2066.994,"low":1879.085,"volume":24857},{"time":1755658800000,"value":1874.14,"open":1869.195,"high":1943.37,"low":1809.856,"volume":1165},{"time":1755745200000,"value":1884.03,"open":1834.581,"high":1923.59,"low":1834.581,"volume":309},{"time":1755831600000,"value":1908.755,"open":1839.526,"high":1918.645,"low":1839.526,"volume":2319},{"time":1756090800000,"value":1849.416,"open":1908.755,"high":1933.48,"low":1824.691,"volume":775},{"time":1756177200000,"value":1923.59,"open":1804.911,"high":1928.535,"low":1804.911,"volume":406},{"time":1756263600000,"value":1864.25,"open":1923.59,"high":1982.93,"low":1859.305,"volume":3711},{"time":1756350000000,"value":1874.14,"open":1879.085,"high":1879.085,"low":1859.305,"volume":401},{"time":1756436400000,"value":1879.085,"open":1874.14,"high":1928.535,"low":1874.14,"volume":2774},{"time":1756695600000,"value":1859.305,"open":1874.14,"high":1874.14,"low":1804.911,"volume":2182},{"time":1756782000000,"value":1859.305,"open":1814.801,"high":1859.305,"low":1745.571,"volume":9144},{"time":1756868400000,"value":1859.305,"open":1814.801,"high":1859.305,"low":1814.801,"volume":350},{"time":1756954800000,"value":1898.865,"open":1829.636,"high":1903.81,"low":1829.636,"volume":5384},{"time":1757041200000,"value":1943.37,"open":1923.59,"high":1948.315,"low":1849.416,"volume":10551},{"time":1757300400000,"value":1785.131,"open":1780.186,"high":1879.085,"low":1740.626,"volume":6069},{"time":1757386800000,"value":1780.186,"open":1790.076,"high":1790.076,"low":1755.461,"volume":30194},{"time":1757473200000,"value":1824.691,"open":1804.911,"high":1879.085,"low":1780.186,"volume":17727},{"time":1757559600000,"value":1859.305,"open":1824.691,"high":1864.25,"low":1804.911,"volume":4469},{"time":1757646000000,"value":1795.021,"open":1859.305,"high":1859.305,"low":1740.626,"volume":5074},{"time":1757905200000,"value":1795.021,"open":1795.021,"high":1799.966,"low":1681.287,"volume":6039},{"time":1757991600000,"value":1780.186,"open":1780.186,"high":1785.131,"low":1780.186,"volume":3746},{"time":1758078000000,"value":1730.736,"open":1799.966,"high":1824.691,"low":1730.736,"volume":2492},{"time":1758164400000,"value":1552.718,"open":1730.736,"high":1755.461,"low":1552.718,"volume":5506},{"time":1758250800000,"value":1518.103,"open":1572.498,"high":1701.067,"low":1483.488,"volume":10730},{"time":1758510000000,"value":1612.057,"open":1523.048,"high":1661.507,"low":1523.048,"volume":10707},{"time":1758596400000,"value":1626.892,"open":1661.507,"high":1661.507,"low":1523.048,"volume":1570},{"time":1758682800000,"value":1661.507,"open":1681.287,"high":1750.516,"low":1631.837,"volume":8755},{"time":1758769200000,"value":1607.112,"open":1730.736,"high":1730.736,"low":1607.112,"volume":3230},{"time":1758855600000,"value":1597.223,"open":1582.388,"high":1631.837,"low":1582.388,"volume":462},{"time":1759114800000,"value":1562.608,"open":1562.608,"high":1562.608,"low":1557.663,"volume":532},{"time":1759201200000,"value":1681.287,"open":1508.213,"high":1701.067,"low":1508.213,"volume":7673},{"time":1759287600000,"value":1552.718,"open":1681.287,"high":1681.287,"low":1523.048,"volume":2902},{"time":1759374000000,"value":1542.828,"open":1537.883,"high":1542.828,"low":1488.433,"volume":279},{"time":1759460400000,"value":1631.837,"open":1582.388,"high":1631.837,"low":1582.388,"volume":1681},{"time":1759719600000,"value":1597.223,"open":1631.837,"high":1631.837,"low":1542.828,"volume":703},{"time":1759806000000,"value":1636.782,"open":1631.837,"high":1671.397,"low":1597.223,"volume":5516},{"time":1759892400000,"value":1641.727,"open":1641.727,"high":1641.727,"low":1607.112,"volume":663},{"time":1759978800000,"value":1666.452,"open":1641.727,"high":1829.636,"low":1641.727,"volume":3582},{"time":1760324400000,"value":1651.617,"open":1666.452,"high":1666.452,"low":1592.278,"volume":1383},{"time":1760410800000,"value":1607.112,"open":1661.507,"high":1661.507,"low":1607.112,"volume":1401},{"time":1760497200000,"value":1552.718,"open":1582.388,"high":1621.947,"low":1552.718,"volume":380},{"time":1760583600000,"value":1513.158,"open":1518.103,"high":1537.883,"low":1513.158,"volume":395},{"time":1760670000000,"value":1523.048,"open":1483.488,"high":1532.938,"low":1453.819,"volume":2300},{"time":1760929200000,"value":1557.663,"open":1523.048,"high":1696.122,"low":1523.048,"volume":2272},{"time":1761015600000,"value":1527.993,"open":1532.938,"high":1542.828,"low":1513.158,"volume":1225},{"time":1761102000000,"value":1552.718,"open":1542.828,"high":1582.388,"low":1542.828,"volume":590},{"time":1761188400000,"value":1552.718,"open":1552.718,"high":1552.718,"low":1532.938,"volume":310},{"time":1761274800000,"value":1661.507,"open":1612.057,"high":1671.397,"low":1582.388,"volume":1413},{"time":1761534000000,"value":1879.085,"open":1879.085,"high":1977.985,"low":1701.067,"volume":133742},{"time":1761620400000,"value":1879.085,"open":1879.085,"high":1973.04,"low":1780.186,"volume":14270},{"time":1761706800000,"value":1963.15,"open":1879.085,"high":2022.489,"low":1879.085,"volume":14911},{"time":1761793200000,"value":1854.361,"open":1963.15,"high":1977.985,"low":1780.186,"volume":13306},{"time":1761879600000,"value":2116.443,"open":1884.03,"high":2126.333,"low":1884.03,"volume":235081},{"time":1762138800000,"value":2175.783,"open":2126.333,"high":2324.132,"low":2076.884,"volume":17563},{"time":1762225200000,"value":2225.233,"open":2235.123,"high":2249.957,"low":2027.434,"volume":13907},{"time":1762311600000,"value":2324.132,"open":2254.902,"high":2334.022,"low":2106.554,"volume":12815},{"time":1762398000000,"value":2289.517,"open":2324.132,"high":2393.361,"low":2076.884,"volume":3922},{"time":1762484400000,"value":2398.306,"open":2353.802,"high":2413.141,"low":2225.233,"volume":5083},{"time":1762743600000,"value":2492.261,"open":2403.251,"high":2892.802,"low":2403.251,"volume":32456},{"time":1762830000000,"value":2546.655,"open":2432.921,"high":2670.279,"low":2274.682,"volume":18422},{"time":1762916400000,"value":2536.765,"open":2546.655,"high":2556.545,"low":2423.031,"volume":9893},{"time":1763002800000,"value":2472.481,"open":2556.545,"high":2610.94,"low":2472.481,"volume":12598},{"time":1763089200000,"value":2512.04,"open":2561.49,"high":2566.435,"low":2472.481,"volume":6718},{"time":1763348400000,"value":2487.316,"open":2512.04,"high":2596.105,"low":2472.481,"volume":10185},{"time":1763434800000,"value":2472.481,"open":2482.371,"high":2482.371,"low":2393.361,"volume":11447},{"time":1763521200000,"value":2472.481,"open":2521.93,"high":2531.82,"low":2442.811,"volume":3735},{"time":1763607600000,"value":2472.481,"open":2512.04,"high":2571.38,"low":2472.481,"volume":3389},{"time":1763694000000,"value":2472.481,"open":2393.361,"high":2615.885,"low":2393.361,"volume":3207},{"time":1764039600000,"value":2472.481,"open":2472.481,"high":2546.655,"low":2423.031,"volume":13207},{"time":1764126000000,"value":2521.93,"open":2472.481,"high":2620.83,"low":2432.921,"volume":3400},{"time":1764212400000,"value":2546.655,"open":2497.206,"high":2601.05,"low":2457.646,"volume":1087},{"time":1764298800000,"value":2546.655,"open":2615.885,"high":2635.664,"low":2521.93,"volume":16608},{"time":1764558000000,"value":2502.15,"open":2571.38,"high":2571.38,"low":2482.371,"volume":2138},{"time":1764644400000,"value":2487.316,"open":2472.481,"high":2546.655,"low":2472.481,"volume":1431},{"time":1764730800000,"value":2556.545,"open":2487.316,"high":2630.719,"low":2472.481,"volume":2883},{"time":1764817200000,"value":2521.93,"open":2462.591,"high":2650.499,"low":2462.591,"volume":7864},{"time":1764903600000,"value":2709.839,"open":2521.93,"high":2769.178,"low":2477.426,"volume":14050},{"time":1765249200000,"value":2690.059,"open":2769.178,"high":2769.178,"low":2620.83,"volume":345},{"time":1765335600000,"value":2690.059,"open":2630.719,"high":2798.848,"low":2541.71,"volume":3732},{"time":1765422000000,"value":2601.05,"open":2759.288,"high":2788.958,"low":2551.6,"volume":968},{"time":1765508400000,"value":2709.839,"open":2571.38,"high":2719.729,"low":2541.71,"volume":880},{"time":1765767600000,"value":2660.389,"open":2714.784,"high":2749.399,"low":2571.38,"volume":2180},{"time":1765854000000,"value":2788.958,"open":2739.509,"high":2798.848,"low":2719.729,"volume":27141},{"time":1765940400000,"value":2788.958,"open":2798.848,"high":2858.188,"low":2541.71,"volume":2866},{"time":1766026800000,"value":2769.178,"open":2818.628,"high":2868.078,"low":2699.949,"volume":3233},{"time":1766113200000,"value":2660.389,"open":2848.298,"high":2848.298,"low":2605.995,"volume":4949},{"time":1766372400000,"value":2818.628,"open":2709.839,"high":2897.747,"low":2709.839,"volume":3947},{"time":1766458800000,"value":2749.399,"open":2798.848,"high":2917.527,"low":2739.509,"volume":4557},{"time":1766545200000,"value":2769.178,"open":2769.178,"high":2769.178,"low":2769.178,"volume":35},{"time":1766718000000,"value":2793.903,"open":2670.279,"high":2818.628,"low":2581.27,"volume":1546},{"time":1766977200000,"value":2724.674,"open":2868.078,"high":2957.087,"low":2655.444,"volume":3183},{"time":1767063600000,"value":2670.279,"open":2724.674,"high":2749.399,"low":2551.6,"volume":3829},{"time":1767322800000,"value":2704.894,"open":2719.729,"high":2868.078,"low":2670.279,"volume":1596},{"time":1767582000000,"value":2615.885,"open":2670.279,"high":2704.894,"low":2541.71,"volume":6132},{"time":1767668400000,"value":2690.059,"open":2620.83,"high":2719.729,"low":2571.38,"volume":2222},{"time":1767754800000,"value":2645.554,"open":2640.609,"high":2645.554,"low":2536.765,"volume":2658},{"time":1767841200000,"value":2601.05,"open":2670.279,"high":2769.178,"low":2571.38,"volume":1982},{"time":1767927600000,"value":2764.233,"open":2670.279,"high":2798.848,"low":2576.325,"volume":6401},{"time":1768186800000,"value":2690.059,"open":2818.628,"high":2818.628,"low":2630.719,"volume":604},{"time":1768273200000,"value":2754.343,"open":2769.178,"high":2798.848,"low":2640.609,"volume":1037},{"time":1768359600000,"value":2680.169,"open":2769.178,"high":2769.178,"low":2630.719,"volume":414},{"time":1768446000000,"value":2620.83,"open":2749.399,"high":2749.399,"low":2610.94,"volume":1157},{"time":1768532400000,"value":2739.509,"open":2620.83,"high":2749.399,"low":2591.16,"volume":2152},{"time":1768791600000,"value":2635.664,"open":2670.279,"high":2793.903,"low":2630.719,"volume":932},{"time":1768878000000,"value":2620.83,"open":2635.664,"high":2670.279,"low":2581.27,"volume":4029},{"time":1768964400000,"value":2714.784,"open":2670.279,"high":2719.729,"low":2601.05,"volume":5114},{"time":1769050800000,"value":2734.564,"open":2719.729,"high":2818.628,"low":2655.444,"volume":3538},{"time":1769137200000,"value":2912.582,"open":2808.738,"high":2917.527,"low":2719.729,"volume":13604},{"time":1769396400000,"value":2927.417,"open":2957.087,"high":2962.032,"low":2793.903,"volume":3916},{"time":1769482800000,"value":2942.252,"open":2902.692,"high":2962.032,"low":2853.243,"volume":3287},{"time":1769569200000,"value":2838.408,"open":2962.032,"high":2962.032,"low":2764.233,"volume":11712},{"time":1769655600000,"value":2833.463,"open":2868.078,"high":2902.692,"low":2818.628,"volume":3564},{"time":1769742000000,"value":2788.958,"open":2818.628,"high":2863.133,"low":2769.178,"volume":3315},{"time":1770001200000,"value":2729.619,"open":2704.894,"high":2868.078,"low":2670.279,"volume":3056},{"time":1770087600000,"value":2764.233,"open":2729.619,"high":2788.958,"low":2729.619,"volume":2726},{"time":1770174000000,"value":2749.399,"open":2680.169,"high":2798.848,"low":2680.169,"volume":8248},{"time":1770260400000,"value":2695.004,"open":2714.784,"high":2769.178,"low":2685.114,"volume":4764},{"time":1770346800000,"value":2685.114,"open":2640.609,"high":2803.793,"low":2640.609,"volume":2130},{"time":1770606000000,"value":2714.784,"open":2670.279,"high":2719.729,"low":2670.279,"volume":7057},{"time":1770692400000,"value":2744.454,"open":2798.848,"high":2798.848,"low":2541.71,"volume":3636},{"time":1770778800000,"value":2655.444,"open":2670.279,"high":2704.894,"low":2605.995,"volume":1504},{"time":1770865200000,"value":2526.875,"open":2596.105,"high":2670.279,"low":2432.921,"volume":3236},{"time":1770951600000,"value":2541.71,"open":2551.6,"high":2610.94,"low":2497.206,"volume":2504},{"time":1771383600000,"value":2507.095,"open":2492.261,"high":2561.49,"low":2442.811,"volume":1466},{"time":1771470000000,"value":2586.215,"open":2507.095,"high":2591.16,"low":2507.095,"volume":1013},{"time":1771556400000,"value":2546.655,"open":2650.499,"high":2660.389,"low":2536.765,"volume":2344},{"time":1771815600000,"value":2556.545,"open":2482.371,"high":2576.325,"low":2472.481,"volume":364},{"time":1771902000000,"value":2665.334,"open":2620.83,"high":2670.279,"low":2571.38,"volume":638},{"time":1771988400000,"value":2561.49,"open":2670.279,"high":2670.279,"low":2546.655,"volume":1879},{"time":1772074800000,"value":2546.655,"open":2512.04,"high":2620.83,"low":2512.04,"volume":338},{"time":1772161200000,"value":2586.215,"open":2571.38,"high":2759.288,"low":2571.38,"volume":1781},{"time":1772420400000,"value":2576.325,"open":2512.04,"high":2605.995,"low":2437.866,"volume":1664},{"time":1772506800000,"value":2640.609,"open":2665.334,"high":2704.894,"low":2551.6,"volume":1506},{"time":1772593200000,"value":2665.334,"open":2620.83,"high":2670.279,"low":2620.83,"volume":1778},{"time":1772679600000,"value":2620.83,"open":2660.389,"high":2704.894,"low":2601.05,"volume":3432},{"time":1772766000000,"value":2620.83,"open":2531.82,"high":2670.279,"low":2531.82,"volume":3899},{"time":1773025200000,"value":2615.885,"open":2620.83,"high":2635.664,"low":2467.536,"volume":2440},{"time":1773111600000,"value":2699.949,"open":2630.719,"high":2719.729,"low":2541.71,"volume":4181},{"time":1773198000000,"value":2699.949,"open":2709.839,"high":2714.784,"low":2650.499,"volume":1419},{"time":1773284400000,"value":2615.885,"open":2769.178,"high":2769.178,"low":2571.38,"volume":1771},{"time":1773370800000,"value":2546.655,"open":2571.38,"high":2576.325,"low":2477.426,"volume":3211},{"time":1773630000000,"value":2507.095,"open":2482.371,"high":2507.095,"low":2482.371,"volume":545},{"time":1773716400000,"value":2487.316,"open":2472.481,"high":2546.655,"low":2472.481,"volume":512},{"time":1773802800000,"value":2472.481,"open":2556.545,"high":2620.83,"low":2472.481,"volume":1281},{"time":1773889200000,"value":2699.949,"open":2423.031,"high":2699.949,"low":2423.031,"volume":12597},{"time":1773975600000,"value":2596.105,"open":2635.664,"high":2670.279,"low":2581.27,"volume":2299},{"time":1774234800000,"value":2561.49,"open":2546.655,"high":2561.49,"low":2512.04,"volume":61},{"time":1774407600000,"value":2704.894,"open":2561.49,"high":2719.729,"low":2482.371,"volume":2062},{"time":1774494000000,"value":2695.004,"open":2650.499,"high":2704.894,"low":2581.27,"volume":3347},{"time":1774580400000,"value":2695.004,"open":2699.949,"high":2699.949,"low":2650.499,"volume":1899},{"time":1774839600000,"value":2719.729,"open":2620.83,"high":2739.509,"low":2571.38,"volume":3321},{"time":1774926000000,"value":2685.114,"open":2640.609,"high":2719.729,"low":2625.774,"volume":4005},{"time":1775012400000,"value":2719.729,"open":2719.729,"high":2749.399,"low":2665.334,"volume":995},{"time":1775444400000,"value":2635.664,"open":2719.729,"high":2719.729,"low":2601.05,"volume":697},{"time":1775530800000,"value":2719.729,"open":2640.609,"high":2719.729,"low":2536.765,"volume":1511},{"time":1775617200000,"value":2655.444,"open":2729.619,"high":2729.619,"low":2625.774,"volume":2168},{"time":1775703600000,"value":2670.279,"open":2729.619,"high":2729.619,"low":2670.279,"volume":864},{"time":1775790000000,"value":2709.839,"open":2704.894,"high":2709.839,"low":2645.554,"volume":477},{"time":1776049200000,"value":2675.224,"open":2719.729,"high":2719.729,"low":2635.664,"volume":860},{"time":1776135600000,"value":2665.334,"open":2690.059,"high":2690.059,"low":2630.719,"volume":4039},{"time":1776222000000,"value":2660.389,"open":2596.105,"high":2699.949,"low":2596.105,"volume":6056},{"time":1776308400000,"value":2660.389,"open":2601.05,"high":2660.389,"low":2586.215,"volume":334},{"time":1776394800000,"value":2675.224,"open":2680.169,"high":2680.169,"low":2635.664,"volume":15705},{"time":1776654000000,"value":2670.279,"open":2571.38,"high":2749.399,"low":2551.6,"volume":535},{"time":1776740400000,"value":2680.169,"open":2610.94,"high":2704.894,"low":2601.05,"volume":13395},{"time":1776826800000,"value":2704.894,"open":2680.169,"high":2709.839,"low":2680.169,"volume":2844},{"time":1776913200000,"value":2719.729,"open":2680.169,"high":2764.233,"low":2680.169,"volume":2769},{"time":1776999600000,"value":2744.454,"open":2719.729,"high":2744.454,"low":2640.609,"volume":353},{"time":1777258800000,"value":2615.885,"open":2670.279,"high":2685.114,"low":2610.94,"volume":2600},{"time":1777345200000,"value":2561.49,"open":2591.16,"high":2640.609,"low":2561.49,"volume":3006},{"time":1777431600000,"value":2531.82,"open":2521.93,"high":2561.49,"low":2427.976,"volume":1264},{"time":1777518000000,"value":2581.27,"open":2492.261,"high":2586.215,"low":2492.261,"volume":965},{"time":1777863600000,"value":2512.938,"open":2532.842,"high":2557.723,"low":2493.033,"volume":599},{"time":1777950000000,"value":2532.842,"open":2527.866,"high":2602.508,"low":2507.962,"volume":580},{"time":1778036400000,"value":2522.89,"open":2488.057,"high":2537.818,"low":2343.75,"volume":2415},{"time":1778122800000,"value":2567.675,"open":2522.89,"high":2577.627,"low":2522.89,"volume":802},{"time":1778209200000,"value":2607.484,"open":2567.675,"high":2627.389,"low":2537.818,"volume":866},{"time":1778468400000,"value":2547.771,"open":2637.341,"high":2687.102,"low":2458.201,"volume":8414},{"time":1778554800000,"value":2532.842,"open":2512.938,"high":2672.174,"low":2507.962,"volume":1338},{"time":1778641200000,"value":2393.511,"open":2488.057,"high":2488.057,"low":2393.511,"volume":2203},{"time":1778727600000,"value":2423.368,"open":2388.535,"high":2438.296,"low":2388.535,"volume":593},{"time":1778814000000,"value":2388.535,"open":2363.654,"high":2388.535,"low":2259.156,"volume":5744},{"time":1779073200000,"value":2388.535,"open":2318.869,"high":2438.296,"low":2318.869,"volume":625},{"time":1779159600000,"value":2368.631,"open":2438.296,"high":2438.296,"low":2289.013,"volume":1301},{"time":1779246000000,"value":2368.631,"open":2289.013,"high":2368.631,"low":2254.18,"volume":2594},{"time":1779332400000,"value":2403.463,"open":2293.989,"high":2428.344,"low":2293.989,"volume":576},{"time":1779418800000,"value":2458.201,"open":2443.272,"high":2458.201,"low":2443.272,"volume":401},{"time":1779764400000,"value":2438.296,"open":2498.01,"high":2498.01,"low":2438.296,"volume":367},{"time":1779850800000,"value":2488.057,"open":2438.296,"high":2488.057,"low":2398.487,"volume":528},{"time":1779937200000,"value":2468.153,"open":2438.296,"high":2498.01,"low":2383.559,"volume":3625},{"time":1780023600000,"value":2507.962,"open":2448.248,"high":2507.962,"low":2448.248,"volume":15047},{"time":1780282800000,"value":2463.177,"open":2428.344,"high":2562.699,"low":2393.511,"volume":2254},{"time":1780369200000,"value":2478.105,"open":2507.962,"high":2637.341,"low":2438.296,"volume":1090},{"time":1780455600000,"value":2522.89,"open":2448.248,"high":2567.675,"low":2438.296,"volume":791},{"time":1780542000000,"value":2537.818,"open":2512.938,"high":2537.818,"low":2458.201,"volume":15461},{"time":1780628400000,"value":2403.463,"open":2537.818,"high":2587.58,"low":2368.631,"volume":940},{"time":1780887600000,"value":2483.081,"open":2338.774,"high":2488.057,"low":2303.941,"volume":350},{"time":1780974000000,"value":2587.58,"open":2488.057,"high":2687.102,"low":2488.057,"volume":1827},{"time":1781060400000,"value":2587.58,"open":2587.58,"high":2587.58,"low":2587.58,"volume":187},{"time":1781146800000,"value":2587.58,"open":2637.341,"high":2637.341,"low":2438.296,"volume":4791},{"time":1781233200000,"value":2617.436,"open":2627.389,"high":2637.341,"low":2587.58,"volume":505},{"time":1781578800000,"value":2498.01,"open":2507.962,"high":2532.842,"low":2448.248,"volume":4650},{"time":1781665200000,"value":2537.818,"open":2448.248,"high":2557.723,"low":2433.32,"volume":7468},{"time":1781751600000,"value":2577.627,"open":2577.627,"high":2577.627,"low":2577.627,"volume":151},{"time":1781838000000,"value":2582.604,"open":2582.604,"high":2587.58,"low":2572.651,"volume":2511},{"time":1782097200000,"value":2512.938,"open":2602.508,"high":2607.484,"low":2373.607,"volume":14584},{"time":1782183600000,"value":2517.914,"open":2453.225,"high":2572.651,"low":2448.248,"volume":5467},{"time":1782270000000,"value":2557.723,"open":2517.914,"high":2557.723,"low":2517.914,"volume":126},{"time":1782356400000,"value":2552.747,"open":2557.723,"high":2557.723,"low":2507.962,"volume":273},{"time":1782442800000,"value":2478.105,"open":2488.057,"high":2493.033,"low":2428.344,"volume":8028},{"time":1782702000000,"value":2507.962,"open":2438.296,"high":2507.962,"low":2398.487,"volume":5250},{"time":1782788400000,"value":2438.296,"open":2438.296,"high":2488.057,"low":2418.392,"volume":1405},{"time":1782874800000,"value":2453.225,"open":2438.296,"high":2517.914,"low":2373.607,"volume":167},{"time":1782961200000,"value":2512.938,"open":2383.559,"high":2537.818,"low":2373.607,"volume":2808},{"time":1783047600000,"value":2353.702,"open":2488.057,"high":2488.057,"low":2303.941,"volume":3479},{"time":1783306800000,"value":2338.774,"open":2338.774,"high":2388.535,"low":2284.037,"volume":2794},{"time":1783393200000,"value":2284.037,"open":2289.013,"high":2298.965,"low":2259.156,"volume":1350},{"time":1783479600000,"value":2259.156,"open":2289.013,"high":2289.013,"low":2199.443,"volume":88171},{"time":1783652400000,"value":2229.299,"open":2303.941,"high":2303.941,"low":2229.299,"volume":4612},{"time":1783911600000,"value":2214.371,"open":2209.395,"high":2264.132,"low":2184.514,"volume":1342},{"time":1783998000000,"value":2189.49,"open":2239.252,"high":2239.252,"low":2189.49,"volume":249},{"time":1784084400000,"value":2249.204,"open":2239.252,"high":2264.132,"low":2194.467,"volume":315},{"time":1784170800000,"value":2229.299,"open":2239.252,"high":2239.252,"low":2189.49,"volume":1967},{"time":1784257200000,"value":2234.275,"open":2229.299,"high":2234.275,"low":2189.49,"volume":3064},{"time":1784516400000,"value":2189.49,"open":2179.538,"high":2259.156,"low":2169.586,"volume":21728},{"time":1784602800000,"value":2169.586,"open":2239.252,"high":2239.252,"low":2144.705,"volume":8648},{"time":1784689200000,"value":2279.061,"open":2189.49,"high":2279.061,"low":2189.49,"volume":221},{"time":1784775600000,"value":2279.061,"open":2229.299,"high":2328.822,"low":2224.323,"volume":3742},{"time":1784862000000,"value":2318.869,"open":2298.965,"high":2318.869,"low":2298.965,"volume":741},{"time":1785121200000,"value":2338.774,"open":2313.893,"high":2338.774,"low":2313.893,"volume":5456},{"time":1785207600000,"value":2333.798,"open":2378.583,"high":2378.583,"low":2308.917,"volume":787},{"time":1785294000000,"value":2353.702,"open":2358.678,"high":2368.631,"low":2313.893,"volume":2414},{"time":1785380400000,"value":2413.416,"open":2378.583,"high":2433.32,"low":2289.013,"volume":441},{"time":1785466800000,"value":2428.344,"open":2433.32,"high":2433.32,"low":2388.535,"volume":92},{"time":1785726000000,"value":2448.248,"open":2358.678,"high":2478.105,"low":2328.822,"volume":1446},{"time":1785812400000,"value":2468.153,"open":2488.057,"high":2488.057,"low":2468.153,"volume":400},{"time":1785898800000,"value":2448.248,"open":2468.153,"high":2488.057,"low":2443.272,"volume":1115},{"time":1785985200000,"value":2438.296,"open":2488.057,"high":2488.057,"low":2388.535,"volume":1073},{"time":1786071600000,"value":2368.631,"open":2383.559,"high":2383.559,"low":2289.013,"volume":3385},{"time":1786330800000,"value":2284.037,"open":2338.774,"high":2338.774,"low":2239.252,"volume":7236},{"time":1786417200000,"value":2313.893,"open":2308.917,"high":2418.392,"low":2308.917,"volume":174},{"time":1786503600000,"value":2214.371,"open":2259.156,"high":2298.965,"low":2169.586,"volume":844},{"time":1786590000000,"value":2269.108,"open":2219.347,"high":2269.108,"low":2159.634,"volume":1147},{"time":1786676400000,"value":2195,"open":2300,"high":2300,"low":2175,"volume":538},{"time":1787022000000,"value":2205,"open":2145,"high":2205,"low":2140,"volume":1252},{"time":1787108400000,"value":2140,"open":2200,"high":2200,"low":2100,"volume":1993},{"time":1787194800000,"value":2255,"open":2200,"high":2270,"low":2175,"volume":1884},{"time":1787281200000,"value":2400,"open":2300,"high":2420,"low":2250,"volume":2248},{"time":1787540400000,"value":2300,"open":2400,"high":2400,"low":2300,"volume":2473},{"time":1787626800000,"value":2300,"open":0,"high":0,"low":0,"volume":0},{"time":1787713200000,"value":2360,"open":2240,"high":2370,"low":2240,"volume":271},{"time":1787799600000,"value":2370,"open":2375,"high":2375,"low":2370,"volume":42},{"time":1787886000000,"value":2300,"open":2300,"high":2300,"low":2295,"volume":1042},{"time":1788145200000,"value":2345,"open":2295,"high":2350,"low":2260,"volume":243},{"time":1788231600000,"value":2340,"open":2330,"high":2350,"low":2290,"volume":2086},{"time":1788318000000,"value":2375,"open":2290,"high":2375,"low":2230,"volume":1331},{"time":1788404400000,"value":2365,"open":2370,"high":2385,"low":2295,"volume":1301},{"time":1788490800000,"value":2390,"open":2390,"high":2390,"low":2390,"volume":211},{"time":1788750000000,"value":2420,"open":2375,"high":2420,"low":2350,"volume":4873},{"time":1788836400000,"value":2360,"open":2420,"high":2500,"low":2330,"volume":5578},{"time":1788922800000,"value":2400,"open":2350,"high":2420,"low":2350,"volume":3576},{"time":1789009200000,"value":2440,"open":2440,"high":2440,"low":2440,"volume":192},{"time":1789095600000,"value":2400,"open":2450,"high":2450,"low":2400,"volume":573},{"time":1789354800000,"value":2410,"open":2440,"high":2440,"low":2355,"volume":68},{"time":1789441200000,"value":2425,"open":2410,"high":2425,"low":2410,"volume":615},{"time":1789527600000,"value":2430,"open":2350,"high":2430,"low":2320,"volume":835},{"time":1789614000000,"value":2435,"open":2400,"high":2435,"low":2400,"volume":908},{"time":1789700400000,"value":2420,"open":2425,"high":2430,"low":2400,"volume":947},{"time":1789959600000,"value":2400,"open":2350,"high":2405,"low":2350,"volume":666},{"time":1790046000000,"value":2385,"open":2400,"high":2400,"low":2350,"volume":757},{"time":1790132400000,"value":2350,"open":2350,"high":2390,"low":2350,"volume":435},{"time":1790218800000,"value":2340,"open":2305,"high":2340,"low":2305,"volume":346},{"time":1790305200000,"value":2300,"open":2300,"high":2315,"low":2285,"volume":2409},{"time":1790564400000,"value":2235,"open":2275,"high":2275,"low":2235,"volume":248},{"time":1790650800000,"value":2200,"open":2200,"high":2275,"low":2200,"volume":218},{"time":1790737200000,"value":2285,"open":2200,"high":2285,"low":2200,"volume":138},{"time":1790823600000,"value":2295,"open":2295,"high":2295,"low":2295,"volume":20},{"time":1790910000000,"value":2250,"open":2215,"high":2250,"low":2185,"volume":791}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2250,"low":2185,"open":2215,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/GRIM-daily.json","registryStatus":"latest"}