{"ticker":"IEB","name":"IEB Construcciones","sector":"Construcción","description":"Constructora de obras civiles e infraestructura, anteriormente denominada Dycasa.","domain":null,"logo":"/assets/logos/IEB.png","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2020,"previousClose":2030,"change":-0.49261083743842304,"changeAmount":-10,"volume":6769,"volumeUnit":"shares","history":[{"time":1727751600000,"value":514,"open":514,"high":515,"low":514,"volume":3642,"native":{"c":"514","o":"514","h":"515","l":"514","v":"3642"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/IEB-daily.json","sha256":"094271da616176268b2f30ab4fe178acc0f59b97a7a885aeccfe587eceee31e5","position":0}},{"time":1727838000000,"value":500,"open":514,"high":514,"low":490,"volume":6840,"native":{"c":"500","o":"514","h":"514","l":"490","v":"6840"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/IEB-daily.json","sha256":"216d5bb0f259b596a46e87833242b0fa744884d73db2ff176bb2f5ef4dfe4c96","position":0}},{"time":1727924400000,"value":476,"open":480,"high":480,"low":450,"volume":2213},{"time":1728010800000,"value":574,"open":490,"high":590,"low":490,"volume":10528},{"time":1728270000000,"value":548,"open":574,"high":574,"low":506,"volume":2878},{"time":1728356400000,"value":653,"open":548,"high":670,"low":548,"volume":20217},{"time":1728442800000,"value":668,"open":653,"high":699,"low":600,"volume":26453},{"time":1728529200000,"value":640,"open":605,"high":650,"low":605,"volume":15137},{"time":1728874800000,"value":630,"open":630,"high":650,"low":600,"volume":6291},{"time":1728961200000,"value":627,"open":640,"high":640,"low":620,"volume":2493},{"time":1729047600000,"value":626,"open":605,"high":627,"low":575,"volume":5904},{"time":1729134000000,"value":644,"open":640,"high":650,"low":640,"volume":2977},{"time":1729220400000,"value":640,"open":644,"high":644,"low":640,"volume":300},{"time":1729479600000,"value":650,"open":650,"high":650,"low":650,"volume":200},{"time":1729566000000,"value":620,"open":610,"high":630,"low":580,"volume":2553},{"time":1729652400000,"value":610,"open":640,"high":640,"low":610,"volume":1325},{"time":1729738800000,"value":779,"open":640,"high":804,"low":640,"volume":50499},{"time":1729825200000,"value":828,"open":770,"high":900,"low":740,"volume":20044},{"time":1730084400000,"value":757,"open":780,"high":809,"low":730,"volume":21887},{"time":1730170800000,"value":770,"open":758,"high":820,"low":758,"volume":62709},{"time":1730257200000,"value":781,"open":770,"high":859,"low":770,"volume":11611},{"time":1730343600000,"value":770,"open":750,"high":820,"low":750,"volume":70515},{"time":1730430000000,"value":812,"open":780,"high":848,"low":770,"volume":9731},{"time":1730689200000,"value":772,"open":800,"high":888,"low":770,"volume":56894},{"time":1730775600000,"value":773,"open":770,"high":818,"low":760,"volume":193048},{"time":1730862000000,"value":844,"open":799,"high":940,"low":770,"volume":61527},{"time":1730948400000,"value":808,"open":804,"high":840,"low":790,"volume":116356},{"time":1731034800000,"value":780,"open":780,"high":799,"low":770,"volume":104091},{"time":1731294000000,"value":817,"open":785,"high":825,"low":750,"volume":15252},{"time":1731466800000,"value":829,"open":802,"high":855,"low":801,"volume":27375},{"time":1731553200000,"value":852,"open":780,"high":900,"low":780,"volume":38859},{"time":1731639600000,"value":956,"open":880,"high":1050,"low":860,"volume":57393},{"time":1731985200000,"value":986,"open":911,"high":1065,"low":911,"volume":61109},{"time":1732071600000,"value":956,"open":950,"high":995,"low":924,"volume":31853},{"time":1732158000000,"value":949,"open":942,"high":972,"low":942,"volume":25490},{"time":1732244400000,"value":993,"open":974,"high":1050,"low":960,"volume":30860},{"time":1732503600000,"value":977,"open":1050,"high":1050,"low":960,"volume":30665},{"time":1732590000000,"value":972,"open":970,"high":1025,"low":960,"volume":19063},{"time":1732676400000,"value":951,"open":950,"high":990,"low":925,"volume":9783},{"time":1732762800000,"value":954,"open":951,"high":1020,"low":926,"volume":12946},{"time":1732849200000,"value":955,"open":1000,"high":1000,"low":950,"volume":302277},{"time":1733108400000,"value":940,"open":955,"high":962,"low":926,"volume":64285},{"time":1733194800000,"value":1035,"open":941,"high":1100,"low":941,"volume":76213},{"time":1733281200000,"value":1050,"open":990,"high":1095,"low":952,"volume":45729},{"time":1733367600000,"value":1105,"open":1000,"high":1150,"low":990,"volume":40926},{"time":1733454000000,"value":1175,"open":1105,"high":1200,"low":1100,"volume":34383},{"time":1733713200000,"value":1115,"open":1170,"high":1230,"low":1020,"volume":36991},{"time":1733799600000,"value":1045,"open":1060,"high":1100,"low":1015,"volume":64223},{"time":1733886000000,"value":1080,"open":1055,"high":1125,"low":1035,"volume":23144},{"time":1733972400000,"value":1075,"open":1150,"high":1150,"low":1055,"volume":34106},{"time":1734058800000,"value":1050,"open":1080,"high":1080,"low":1030,"volume":73618},{"time":1734318000000,"value":1105,"open":1060,"high":1150,"low":1060,"volume":29456},{"time":1734404400000,"value":1220,"open":1120,"high":1235,"low":1120,"volume":17783},{"time":1734490800000,"value":1285,"open":1275,"high":1315,"low":1230,"volume":33344},{"time":1734577200000,"value":1250,"open":1285,"high":1335,"low":1215,"volume":39912},{"time":1734663600000,"value":1250,"open":1200,"high":1300,"low":1200,"volume":29202},{"time":1734922800000,"value":1210,"open":1250,"high":1290,"low":1165,"volume":6274},{"time":1735009200000,"value":1175,"open":1180,"high":1200,"low":1150,"volume":10199},{"time":1735182000000,"value":1130,"open":1175,"high":1205,"low":1115,"volume":35357},{"time":1735268400000,"value":1115,"open":1175,"high":1175,"low":1100,"volume":18591},{"time":1735527600000,"value":1055,"open":1070,"high":1110,"low":1035,"volume":16788},{"time":1735786800000,"value":1100,"open":1095,"high":1150,"low":1020,"volume":18426},{"time":1735873200000,"value":1085,"open":1155,"high":1155,"low":1075,"volume":14900},{"time":1736132400000,"value":1060,"open":1100,"high":1135,"low":1050,"volume":16433},{"time":1736218800000,"value":1120,"open":1075,"high":1150,"low":1075,"volume":42828},{"time":1736305200000,"value":1115,"open":1100,"high":1175,"low":1050,"volume":21225},{"time":1736391600000,"value":1085,"open":1065,"high":1155,"low":1065,"volume":27773},{"time":1736478000000,"value":1070,"open":1030,"high":1100,"low":1010,"volume":3623},{"time":1736737200000,"value":1115,"open":1070,"high":1135,"low":1025,"volume":5345},{"time":1736823600000,"value":1130,"open":1150,"high":1210,"low":1100,"volume":17956},{"time":1736910000000,"value":1135,"open":1170,"high":1170,"low":1080,"volume":5114},{"time":1736996400000,"value":1110,"open":1155,"high":1155,"low":1100,"volume":4791},{"time":1737082800000,"value":1155,"open":1170,"high":1210,"low":1150,"volume":2120},{"time":1737342000000,"value":1115,"open":1110,"high":1150,"low":1105,"volume":7044},{"time":1737428400000,"value":1130,"open":1100,"high":1155,"low":1100,"volume":3270},{"time":1737514800000,"value":1110,"open":1120,"high":1160,"low":1105,"volume":9376},{"time":1737601200000,"value":1120,"open":1110,"high":1140,"low":1110,"volume":46676},{"time":1737687600000,"value":1080,"open":1145,"high":1145,"low":1075,"volume":172248},{"time":1737946800000,"value":1110,"open":1115,"high":1140,"low":1110,"volume":5812},{"time":1738033200000,"value":1080,"open":1075,"high":1105,"low":1075,"volume":25081},{"time":1738119600000,"value":1100,"open":1120,"high":1120,"low":1085,"volume":43912},{"time":1738206000000,"value":1100,"open":1150,"high":1150,"low":1085,"volume":12068},{"time":1738292400000,"value":1115,"open":1120,"high":1120,"low":1055,"volume":9266},{"time":1738551600000,"value":1065,"open":1110,"high":1140,"low":1060,"volume":5025},{"time":1738638000000,"value":1100,"open":1115,"high":1115,"low":1075,"volume":3360},{"time":1738724400000,"value":1115,"open":1150,"high":1150,"low":1100,"volume":94062},{"time":1738810800000,"value":1170,"open":1100,"high":1205,"low":1100,"volume":4471},{"time":1738897200000,"value":1130,"open":1205,"high":1205,"low":1090,"volume":27040},{"time":1739156400000,"value":1105,"open":1115,"high":1160,"low":1100,"volume":58165},{"time":1739242800000,"value":1065,"open":1050,"high":1080,"low":1000,"volume":53028},{"time":1739329200000,"value":1120,"open":1100,"high":1245,"low":1070,"volume":17897},{"time":1739415600000,"value":1080,"open":1175,"high":1175,"low":1080,"volume":21275},{"time":1739502000000,"value":1155,"open":1100,"high":1185,"low":1060,"volume":22245},{"time":1739761200000,"value":1080,"open":1130,"high":1130,"low":1050,"volume":19760},{"time":1739847600000,"value":1100,"open":1150,"high":1150,"low":1100,"volume":4071},{"time":1739934000000,"value":1100,"open":1145,"high":1145,"low":1090,"volume":2558},{"time":1740020400000,"value":1065,"open":1050,"high":1085,"low":1005,"volume":5245},{"time":1740106800000,"value":1060,"open":1115,"high":1115,"low":1040,"volume":5604},{"time":1740366000000,"value":1040,"open":1040,"high":1040,"low":1040,"volume":126},{"time":1740452400000,"value":1035,"open":995,"high":1040,"low":990,"volume":1319},{"time":1740538800000,"value":995,"open":1035,"high":1035,"low":990,"volume":1225},{"time":1740625200000,"value":913,"open":1025,"high":1025,"low":905,"volume":28457},{"time":1740711600000,"value":905,"open":904,"high":970,"low":890,"volume":20364},{"time":1741143600000,"value":981,"open":900,"high":999,"low":900,"volume":6476},{"time":1741230000000,"value":911,"open":960,"high":960,"low":900,"volume":10510},{"time":1741316400000,"value":900,"open":999,"high":999,"low":899,"volume":11766},{"time":1741575600000,"value":878,"open":900,"high":980,"low":855,"volume":13998},{"time":1741662000000,"value":906,"open":900,"high":935,"low":878,"volume":7699},{"time":1741748400000,"value":920,"open":900,"high":960,"low":900,"volume":6579},{"time":1741834800000,"value":909,"open":910,"high":950,"low":875,"volume":21345},{"time":1741921200000,"value":933,"open":930,"high":1000,"low":915,"volume":9205},{"time":1742180400000,"value":914,"open":887,"high":940,"low":887,"volume":2175},{"time":1742266800000,"value":919,"open":914,"high":940,"low":900,"volume":5498},{"time":1742353200000,"value":940,"open":960,"high":960,"low":920,"volume":6089},{"time":1742439600000,"value":932,"open":945,"high":945,"low":901,"volume":1863},{"time":1742526000000,"value":950,"open":960,"high":1040,"low":900,"volume":12352},{"time":1742871600000,"value":1015,"open":980,"high":1130,"low":980,"volume":11670},{"time":1742958000000,"value":1040,"open":1015,"high":1200,"low":990,"volume":31978},{"time":1743044400000,"value":994,"open":1040,"high":1070,"low":980,"volume":29176},{"time":1743130800000,"value":969,"open":1030,"high":1030,"low":960,"volume":1497},{"time":1743390000000,"value":947,"open":970,"high":1015,"low":915,"volume":4317},{"time":1743476400000,"value":960,"open":980,"high":1020,"low":922,"volume":10615},{"time":1743649200000,"value":911,"open":995,"high":995,"low":880,"volume":17693},{"time":1743735600000,"value":879,"open":914,"high":914,"low":839,"volume":5852},{"time":1743994800000,"value":849,"open":900,"high":900,"low":840,"volume":4305},{"time":1744081200000,"value":851,"open":849,"high":900,"low":840,"volume":42678},{"time":1744167600000,"value":931,"open":880,"high":940,"low":840,"volume":8853},{"time":1744254000000,"value":858,"open":935,"high":935,"low":820,"volume":6963},{"time":1744340400000,"value":899,"open":885,"high":925,"low":801,"volume":21124},{"time":1744599600000,"value":942,"open":910,"high":1100,"low":910,"volume":15948},{"time":1744686000000,"value":903,"open":985,"high":990,"low":900,"volume":3032},{"time":1744772400000,"value":883,"open":948,"high":969,"low":877,"volume":1659},{"time":1745204400000,"value":831,"open":895,"high":895,"low":816,"volume":2161},{"time":1745290800000,"value":880,"open":850,"high":903,"low":812,"volume":4843},{"time":1745377200000,"value":860,"open":920,"high":950,"low":851,"volume":6032},{"time":1745463600000,"value":855,"open":900,"high":900,"low":855,"volume":560},{"time":1745550000000,"value":833,"open":840,"high":859,"low":800,"volume":7791},{"time":1745809200000,"value":857,"open":833,"high":857,"low":833,"volume":1804},{"time":1745895600000,"value":830,"open":856,"high":856,"low":818,"volume":6525},{"time":1745982000000,"value":858,"open":859,"high":859,"low":840,"volume":8040},{"time":1746414000000,"value":854,"open":900,"high":913,"low":850,"volume":659},{"time":1746500400000,"value":859,"open":880,"high":880,"low":826,"volume":2521},{"time":1746586800000,"value":884,"open":890,"high":910,"low":809,"volume":7388},{"time":1746673200000,"value":888,"open":905,"high":905,"low":870,"volume":1224},{"time":1746759600000,"value":950,"open":930,"high":997,"low":873,"volume":12487},{"time":1747018800000,"value":972,"open":925,"high":1095,"low":925,"volume":31777},{"time":1747105200000,"value":1015,"open":1020,"high":1110,"low":980,"volume":25053},{"time":1747191600000,"value":995,"open":1040,"high":1095,"low":980,"volume":14467},{"time":1747278000000,"value":976,"open":970,"high":1005,"low":926,"volume":9995},{"time":1747364400000,"value":997,"open":1000,"high":1000,"low":978,"volume":1514},{"time":1747623600000,"value":1000,"open":998,"high":1100,"low":982,"volume":38552},{"time":1747710000000,"value":972,"open":1030,"high":1030,"low":967,"volume":2502},{"time":1747796400000,"value":962,"open":972,"high":999,"low":951,"volume":9505},{"time":1747882800000,"value":956,"open":999,"high":1020,"low":952,"volume":46798},{"time":1747969200000,"value":989,"open":999,"high":999,"low":981,"volume":2606},{"time":1748228400000,"value":938,"open":1000,"high":1000,"low":900,"volume":36206},{"time":1748314800000,"value":905,"open":980,"high":980,"low":882,"volume":7055},{"time":1748401200000,"value":948,"open":909,"high":950,"low":909,"volume":8279},{"time":1748487600000,"value":939,"open":970,"high":985,"low":935,"volume":13092},{"time":1748574000000,"value":951,"open":984,"high":984,"low":921,"volume":16237},{"time":1748833200000,"value":957,"open":978,"high":978,"low":911,"volume":3698},{"time":1748919600000,"value":916,"open":960,"high":991,"low":900,"volume":64936},{"time":1749006000000,"value":911,"open":915,"high":959,"low":903,"volume":2422},{"time":1749092400000,"value":935,"open":956,"high":956,"low":850,"volume":5659},{"time":1749178800000,"value":887,"open":935,"high":950,"low":875,"volume":11307},{"time":1749438000000,"value":900,"open":887,"high":927,"low":875,"volume":5215},{"time":1749524400000,"value":904,"open":920,"high":920,"low":860,"volume":5471},{"time":1749697200000,"value":871,"open":923,"high":923,"low":851,"volume":4938},{"time":1749783600000,"value":870,"open":895,"high":895,"low":860,"volume":2847},{"time":1750129200000,"value":840,"open":850,"high":850,"low":830,"volume":1372},{"time":1750215600000,"value":808,"open":830,"high":860,"low":800,"volume":3912},{"time":1750302000000,"value":827,"open":790,"high":830,"low":790,"volume":783},{"time":1750647600000,"value":800,"open":790,"high":820,"low":790,"volume":1688},{"time":1750734000000,"value":841,"open":800,"high":870,"low":800,"volume":9134},{"time":1750820400000,"value":875,"open":840,"high":875,"low":840,"volume":19888},{"time":1750906800000,"value":826,"open":890,"high":898,"low":820,"volume":1288},{"time":1750993200000,"value":891,"open":850,"high":897,"low":826,"volume":4783},{"time":1751252400000,"value":866,"open":895,"high":900,"low":850,"volume":5304},{"time":1751338800000,"value":868,"open":874,"high":899,"low":835,"volume":2928},{"time":1751425200000,"value":856,"open":868,"high":883,"low":826,"volume":14720},{"time":1751511600000,"value":847,"open":879,"high":879,"low":822,"volume":4207},{"time":1751598000000,"value":833,"open":875,"high":875,"low":824,"volume":1304},{"time":1751857200000,"value":807,"open":817,"high":817,"low":750,"volume":8078},{"time":1751943600000,"value":818,"open":821,"high":837,"low":797,"volume":6143},{"time":1752202800000,"value":820,"open":790,"high":820,"low":790,"volume":15741},{"time":1752462000000,"value":825,"open":823,"high":825,"low":820,"volume":2379},{"time":1752548400000,"value":859,"open":825,"high":860,"low":795,"volume":7131},{"time":1752634800000,"value":837,"open":869,"high":869,"low":802,"volume":1721},{"time":1752721200000,"value":840,"open":800,"high":840,"low":800,"volume":1860},{"time":1752807600000,"value":855,"open":870,"high":870,"low":854,"volume":15236},{"time":1753066800000,"value":866,"open":870,"high":870,"low":820,"volume":8849},{"time":1753153200000,"value":859,"open":872,"high":875,"low":806,"volume":27487},{"time":1753239600000,"value":875,"open":882,"high":895,"low":875,"volume":1535},{"time":1753326000000,"value":854,"open":850,"high":867,"low":826,"volume":15183},{"time":1753412400000,"value":844,"open":872,"high":872,"low":821,"volume":29488},{"time":1753671600000,"value":853,"open":865,"high":865,"low":822,"volume":11591},{"time":1753758000000,"value":834,"open":850,"high":859,"low":813,"volume":20745},{"time":1753844400000,"value":828,"open":820,"high":870,"low":800,"volume":4399},{"time":1753930800000,"value":828,"open":823,"high":875,"low":800,"volume":9707},{"time":1754017200000,"value":828,"open":856,"high":856,"low":800,"volume":13305},{"time":1754276400000,"value":817,"open":841,"high":848,"low":812,"volume":16239},{"time":1754362800000,"value":810,"open":817,"high":843,"low":800,"volume":20686},{"time":1754449200000,"value":821,"open":791,"high":835,"low":791,"volume":48603},{"time":1754535600000,"value":823,"open":788,"high":841,"low":788,"volume":6573},{"time":1754622000000,"value":823,"open":796,"high":827,"low":790,"volume":10722},{"time":1754881200000,"value":815,"open":822,"high":823,"low":788,"volume":15772},{"time":1754967600000,"value":810,"open":835,"high":870,"low":805,"volume":18330},{"time":1755054000000,"value":800,"open":845,"high":845,"low":800,"volume":21789},{"time":1755140400000,"value":801,"open":780,"high":814,"low":780,"volume":12208},{"time":1755486000000,"value":800,"open":801,"high":801,"low":780,"volume":3353},{"time":1755572400000,"value":781,"open":771,"high":815,"low":770,"volume":2237},{"time":1755658800000,"value":795,"open":805,"high":820,"low":771,"volume":7829},{"time":1755745200000,"value":742,"open":795,"high":804,"low":735,"volume":17218},{"time":1755831600000,"value":731,"open":770,"high":797,"low":720,"volume":32443},{"time":1756090800000,"value":694,"open":730,"high":730,"low":676,"volume":32427},{"time":1756177200000,"value":696,"open":694,"high":729,"low":660,"volume":9173},{"time":1756263600000,"value":680,"open":705,"high":710,"low":680,"volume":14011},{"time":1756350000000,"value":673,"open":704,"high":704,"low":670,"volume":40075},{"time":1756436400000,"value":672,"open":670,"high":704,"low":670,"volume":28780},{"time":1756695600000,"value":661,"open":651,"high":680,"low":651,"volume":19484},{"time":1756782000000,"value":662,"open":660,"high":699,"low":660,"volume":36070},{"time":1756868400000,"value":661,"open":660,"high":685,"low":660,"volume":24782},{"time":1756954800000,"value":665,"open":655,"high":685,"low":650,"volume":24997},{"time":1757041200000,"value":660,"open":665,"high":680,"low":651,"volume":27745},{"time":1757300400000,"value":600,"open":650,"high":650,"low":580,"volume":53676},{"time":1757386800000,"value":609,"open":610,"high":640,"low":595,"volume":146321},{"time":1757473200000,"value":643,"open":595,"high":665,"low":595,"volume":384549},{"time":1757559600000,"value":630,"open":650,"high":675,"low":630,"volume":137415},{"time":1757646000000,"value":607,"open":645,"high":647,"low":600,"volume":92185},{"time":1757905200000,"value":600,"open":619,"high":629,"low":580,"volume":29110},{"time":1757991600000,"value":600,"open":620,"high":630,"low":595,"volume":188603},{"time":1758078000000,"value":620,"open":625,"high":650,"low":600,"volume":289366},{"time":1758164400000,"value":600,"open":595,"high":600,"low":595,"volume":2030},{"time":1758250800000,"value":550,"open":610,"high":610,"low":520,"volume":175549},{"time":1758510000000,"value":561,"open":541,"high":598,"low":541,"volume":51976},{"time":1758596400000,"value":600,"open":580,"high":632,"low":580,"volume":23966},{"time":1758682800000,"value":657,"open":620,"high":720,"low":610,"volume":115328},{"time":1758769200000,"value":629,"open":635,"high":636,"low":620,"volume":142012},{"time":1758855600000,"value":609,"open":629,"high":645,"low":604,"volume":22944},{"time":1759114800000,"value":630,"open":600,"high":635,"low":600,"volume":233709},{"time":1759201200000,"value":620,"open":601,"high":629,"low":601,"volume":698962},{"time":1759287600000,"value":620,"open":625,"high":700,"low":610,"volume":229721},{"time":1759374000000,"value":610,"open":601,"high":620,"low":600,"volume":96989},{"time":1759460400000,"value":622,"open":586,"high":698,"low":586,"volume":58685},{"time":1759719600000,"value":600,"open":615,"high":630,"low":580,"volume":37920},{"time":1759806000000,"value":603,"open":600,"high":630,"low":600,"volume":46195},{"time":1759892400000,"value":599,"open":601,"high":625,"low":598,"volume":34496},{"time":1759978800000,"value":631,"open":615,"high":675,"low":600,"volume":88184},{"time":1760324400000,"value":589,"open":630,"high":630,"low":585,"volume":34943},{"time":1760410800000,"value":568,"open":575,"high":598,"low":566,"volume":64495},{"time":1760497200000,"value":570,"open":555,"high":590,"low":555,"volume":130595},{"time":1760583600000,"value":558,"open":556,"high":578,"low":556,"volume":262329},{"time":1760670000000,"value":578,"open":569,"high":610,"low":566,"volume":307028},{"time":1760929200000,"value":600,"open":595,"high":630,"low":560,"volume":46472},{"time":1761015600000,"value":699,"open":623,"high":715,"low":623,"volume":31549},{"time":1761102000000,"value":732,"open":710,"high":830,"low":700,"volume":79463},{"time":1761188400000,"value":670,"open":740,"high":750,"low":637,"volume":62080},{"time":1761274800000,"value":635,"open":640,"high":705,"low":620,"volume":49781},{"time":1761534000000,"value":741,"open":650,"high":770,"low":650,"volume":84397},{"time":1761620400000,"value":771,"open":748,"high":798,"low":690,"volume":68649},{"time":1761706800000,"value":822.5,"open":780,"high":895,"low":780,"volume":158214},{"time":1761793200000,"value":793,"open":830,"high":840,"low":760,"volume":17715},{"time":1761879600000,"value":800,"open":790,"high":835,"low":751,"volume":106779},{"time":1762138800000,"value":796,"open":788,"high":837.5,"low":784,"volume":55924},{"time":1762225200000,"value":782,"open":800,"high":815,"low":761,"volume":28090},{"time":1762311600000,"value":771,"open":783,"high":798,"low":769,"volume":29093},{"time":1762398000000,"value":762,"open":770,"high":790,"low":735,"volume":2016},{"time":1762484400000,"value":792,"open":762,"high":815,"low":754,"volume":20419},{"time":1762743600000,"value":805,"open":827.5,"high":845,"low":770,"volume":48466},{"time":1762830000000,"value":787,"open":799,"high":800,"low":770,"volume":25678},{"time":1762916400000,"value":797,"open":765,"high":799,"low":760,"volume":38835},{"time":1763002800000,"value":770,"open":799,"high":799,"low":765,"volume":14031},{"time":1763089200000,"value":770,"open":765,"high":788,"low":725,"volume":19997},{"time":1763348400000,"value":758,"open":761,"high":780,"low":724,"volume":20829},{"time":1763434800000,"value":727,"open":770,"high":770,"low":700,"volume":41470},{"time":1763521200000,"value":751,"open":756,"high":757,"low":727,"volume":26672},{"time":1763607600000,"value":704,"open":765,"high":770,"low":650,"volume":31517},{"time":1763694000000,"value":672,"open":680,"high":693,"low":641,"volume":2337},{"time":1764039600000,"value":646,"open":665,"high":669,"low":626,"volume":313361},{"time":1764126000000,"value":680,"open":646,"high":700,"low":646,"volume":64092},{"time":1764212400000,"value":692,"open":680,"high":719,"low":680,"volume":21768},{"time":1764298800000,"value":685,"open":695,"high":719,"low":670,"volume":15112},{"time":1764558000000,"value":686,"open":695,"high":695,"low":675,"volume":12454},{"time":1764644400000,"value":697,"open":690,"high":729,"low":658,"volume":24302},{"time":1764730800000,"value":672,"open":698,"high":698,"low":660,"volume":38007},{"time":1764817200000,"value":671,"open":676,"high":676,"low":650,"volume":29822},{"time":1764903600000,"value":666,"open":680,"high":715,"low":665,"volume":16194},{"time":1765249200000,"value":662,"open":660,"high":680,"low":660,"volume":1578},{"time":1765335600000,"value":652,"open":680,"high":680,"low":652,"volume":5205},{"time":1765422000000,"value":640,"open":650,"high":651,"low":635,"volume":9782},{"time":1765508400000,"value":619,"open":640,"high":640,"low":600,"volume":8896},{"time":1765767600000,"value":626,"open":625,"high":634,"low":610,"volume":13901},{"time":1765854000000,"value":608,"open":637,"high":638,"low":595,"volume":37450},{"time":1765940400000,"value":613,"open":610,"high":638,"low":602,"volume":26558},{"time":1766026800000,"value":605,"open":595,"high":644,"low":586,"volume":259617},{"time":1766113200000,"value":605,"open":605,"high":633,"low":600,"volume":41700},{"time":1766372400000,"value":645,"open":600,"high":645,"low":600,"volume":16642},{"time":1766458800000,"value":653,"open":650,"high":669,"low":650,"volume":16653},{"time":1766545200000,"value":659,"open":650,"high":660,"low":650,"volume":2222},{"time":1766718000000,"value":655,"open":669,"high":670,"low":645,"volume":940745},{"time":1766977200000,"value":670,"open":660,"high":672,"low":656,"volume":21027},{"time":1767063600000,"value":660,"open":674,"high":674,"low":650,"volume":26685},{"time":1767322800000,"value":668,"open":655,"high":690,"low":655,"volume":13212},{"time":1767582000000,"value":680,"open":688,"high":695,"low":630,"volume":21318},{"time":1767668400000,"value":678,"open":660,"high":690,"low":660,"volume":13252},{"time":1767754800000,"value":670,"open":690,"high":690,"low":670,"volume":49714},{"time":1767841200000,"value":676,"open":650,"high":680,"low":640,"volume":25577},{"time":1767927600000,"value":680,"open":691,"high":691,"low":670,"volume":5713},{"time":1768186800000,"value":682,"open":691,"high":692,"low":680,"volume":17297},{"time":1768273200000,"value":688,"open":700,"high":700,"low":681,"volume":22704},{"time":1768359600000,"value":684,"open":700,"high":700,"low":680,"volume":10799},{"time":1768446000000,"value":690,"open":680,"high":695,"low":670,"volume":35562},{"time":1768532400000,"value":683,"open":699,"high":712,"low":670,"volume":14149},{"time":1768791600000,"value":718,"open":686,"high":720,"low":680,"volume":42700},{"time":1768878000000,"value":713,"open":700,"high":729,"low":689,"volume":15462},{"time":1768964400000,"value":719,"open":729,"high":730,"low":690,"volume":57587},{"time":1769050800000,"value":725,"open":726,"high":729,"low":706,"volume":54438},{"time":1769137200000,"value":727,"open":725,"high":730,"low":692,"volume":35964},{"time":1769396400000,"value":721,"open":729,"high":729,"low":690,"volume":11782},{"time":1769482800000,"value":722,"open":699,"high":729,"low":699,"volume":6537},{"time":1769569200000,"value":705,"open":730,"high":730,"low":702,"volume":6231},{"time":1769655600000,"value":700,"open":698,"high":716,"low":680,"volume":27798},{"time":1769742000000,"value":699,"open":709,"high":710,"low":692,"volume":31232},{"time":1770001200000,"value":695,"open":700,"high":712,"low":668,"volume":5951},{"time":1770087600000,"value":710,"open":694,"high":728,"low":683,"volume":160123},{"time":1770174000000,"value":714,"open":700,"high":729,"low":700,"volume":139117},{"time":1770260400000,"value":703,"open":705,"high":710,"low":700,"volume":69609},{"time":1770346800000,"value":704,"open":704,"high":726,"low":701,"volume":13499},{"time":1770606000000,"value":693,"open":700,"high":720,"low":660,"volume":350848},{"time":1770692400000,"value":714,"open":685,"high":718,"low":685,"volume":18945},{"time":1770778800000,"value":796,"open":716,"high":815,"low":714,"volume":72720},{"time":1770865200000,"value":758,"open":800,"high":820,"low":750,"volume":108551},{"time":1770951600000,"value":757,"open":775,"high":810,"low":725,"volume":35041},{"time":1771383600000,"value":802.5,"open":750,"high":810,"low":700,"volume":20177},{"time":1771470000000,"value":784,"open":805,"high":805,"low":710,"volume":32517},{"time":1771556400000,"value":769,"open":770,"high":800,"low":742,"volume":18066},{"time":1771815600000,"value":722,"open":789,"high":791,"low":715,"volume":160305},{"time":1771902000000,"value":780,"open":715,"high":820,"low":715,"volume":88332},{"time":1771988400000,"value":800,"open":810,"high":810,"low":780,"volume":14595},{"time":1772074800000,"value":799,"open":815,"high":830,"low":790,"volume":20032},{"time":1772161200000,"value":799,"open":790,"high":825,"low":790,"volume":163741},{"time":1772420400000,"value":799,"open":820,"high":820,"low":787,"volume":56226},{"time":1772506800000,"value":790,"open":815,"high":815,"low":770,"volume":15511},{"time":1772593200000,"value":890,"open":788,"high":900,"low":788,"volume":54729},{"time":1772679600000,"value":852.5,"open":885,"high":910,"low":850,"volume":33232},{"time":1772766000000,"value":890,"open":875,"high":895,"low":855,"volume":17293},{"time":1773025200000,"value":872.5,"open":880,"high":927.5,"low":860,"volume":7800},{"time":1773111600000,"value":890,"open":895,"high":920,"low":845,"volume":10644},{"time":1773198000000,"value":910,"open":885,"high":940,"low":885,"volume":13016},{"time":1773284400000,"value":897.5,"open":920,"high":920,"low":875,"volume":3477},{"time":1773370800000,"value":900,"open":920,"high":935,"low":880,"volume":20540},{"time":1773630000000,"value":900,"open":915,"high":915,"low":865,"volume":35579},{"time":1773716400000,"value":882.5,"open":885,"high":930,"low":875,"volume":10191},{"time":1773802800000,"value":905,"open":880,"high":950,"low":880,"volume":8423},{"time":1773889200000,"value":882.5,"open":930,"high":930,"low":847.5,"volume":13855},{"time":1773975600000,"value":860,"open":880,"high":925,"low":820,"volume":34307},{"time":1774234800000,"value":880,"open":865,"high":880,"low":855,"volume":461},{"time":1774407600000,"value":882.5,"open":865,"high":895,"low":845,"volume":3385},{"time":1774494000000,"value":847.5,"open":875,"high":875,"low":825,"volume":11473},{"time":1774580400000,"value":835,"open":855,"high":897.5,"low":835,"volume":12781},{"time":1774839600000,"value":875,"open":845,"high":890,"low":805,"volume":43870},{"time":1774926000000,"value":900,"open":860,"high":927.5,"low":845,"volume":22060},{"time":1775012400000,"value":892.5,"open":900,"high":950,"low":820,"volume":28258},{"time":1775444400000,"value":910,"open":910,"high":940,"low":890,"volume":8901},{"time":1775530800000,"value":897.5,"open":895,"high":917.5,"low":875,"volume":37157},{"time":1775617200000,"value":912.5,"open":917.5,"high":920,"low":887.5,"volume":58998},{"time":1775703600000,"value":900,"open":920,"high":942.5,"low":885,"volume":13549},{"time":1775790000000,"value":920,"open":900,"high":932.5,"low":900,"volume":9846},{"time":1776049200000,"value":905,"open":945,"high":945,"low":880,"volume":79796},{"time":1776135600000,"value":920,"open":930,"high":930,"low":870,"volume":18733},{"time":1776222000000,"value":920,"open":935,"high":935,"low":877.5,"volume":12235},{"time":1776308400000,"value":930,"open":925,"high":940,"low":890,"volume":10006},{"time":1776394800000,"value":930,"open":927.5,"high":930,"low":890,"volume":23850},{"time":1776654000000,"value":902.5,"open":937.5,"high":937.5,"low":892.5,"volume":46741},{"time":1776740400000,"value":902.5,"open":890,"high":920,"low":890,"volume":3121},{"time":1776826800000,"value":905,"open":902.5,"high":915,"low":890,"volume":57288},{"time":1776913200000,"value":910,"open":912.5,"high":930,"low":910,"volume":38636},{"time":1776999600000,"value":910,"open":910,"high":930,"low":907.5,"volume":292800},{"time":1777258800000,"value":910,"open":935,"high":935,"low":875,"volume":340234},{"time":1777345200000,"value":910,"open":927.5,"high":927.5,"low":902.5,"volume":555730},{"time":1777431600000,"value":910,"open":935,"high":940,"low":902.5,"volume":158509},{"time":1777518000000,"value":915,"open":905,"high":965,"low":900,"volume":132727},{"time":1777863600000,"value":957.5,"open":945,"high":1015,"low":910,"volume":12273},{"time":1777950000000,"value":940,"open":970,"high":1000,"low":905,"volume":21717},{"time":1778036400000,"value":955,"open":962.5,"high":967.5,"low":927.5,"volume":4212},{"time":1778122800000,"value":940,"open":980,"high":1035,"low":935,"volume":261946},{"time":1778209200000,"value":940,"open":950,"high":970,"low":915,"volume":296620},{"time":1778468400000,"value":960,"open":940,"high":975,"low":910,"volume":1927},{"time":1778554800000,"value":945,"open":982.5,"high":982.5,"low":940,"volume":12062},{"time":1778641200000,"value":902.5,"open":947.5,"high":955,"low":875,"volume":67181},{"time":1778727600000,"value":950,"open":920,"high":957.5,"low":880,"volume":731153},{"time":1778814000000,"value":980,"open":940,"high":995,"low":890,"volume":118342},{"time":1779073200000,"value":982.5,"open":1005,"high":1005,"low":950,"volume":6549},{"time":1779159600000,"value":960,"open":950,"high":992.5,"low":950,"volume":2311},{"time":1779246000000,"value":972.5,"open":950,"high":992.5,"low":945,"volume":5954},{"time":1779332400000,"value":980,"open":987.5,"high":987.5,"low":952.5,"volume":491},{"time":1779418800000,"value":940,"open":985,"high":985,"low":932.5,"volume":4499},{"time":1779764400000,"value":980,"open":940,"high":995,"low":930,"volume":8457},{"time":1779850800000,"value":1010,"open":1000,"high":1030,"low":980,"volume":29019},{"time":1779937200000,"value":1020,"open":1030,"high":1080,"low":990,"volume":76466},{"time":1780023600000,"value":1060,"open":1040,"high":1090,"low":1000,"volume":59077},{"time":1780282800000,"value":1010,"open":1080,"high":1080,"low":985,"volume":37469},{"time":1780369200000,"value":1025,"open":1035,"high":1050,"low":1010,"volume":359994},{"time":1780455600000,"value":1045,"open":1010,"high":1060,"low":1000,"volume":8724},{"time":1780542000000,"value":1045,"open":1060,"high":1095,"low":1035,"volume":9621},{"time":1780628400000,"value":1035,"open":1065,"high":1085,"low":1030,"volume":1687},{"time":1780887600000,"value":1080,"open":1045,"high":1085,"low":1010,"volume":12776},{"time":1780974000000,"value":1080,"open":1110,"high":1150,"low":1065,"volume":8604},{"time":1781060400000,"value":1100,"open":1105,"high":1135,"low":1060,"volume":48486},{"time":1781146800000,"value":1175,"open":1120,"high":1250,"low":1120,"volume":15925},{"time":1781233200000,"value":1250,"open":1180,"high":1300,"low":1175,"volume":23221},{"time":1781578800000,"value":1260,"open":1275,"high":1300,"low":1180,"volume":10508},{"time":1781665200000,"value":1260,"open":1295,"high":1300,"low":1230,"volume":6753},{"time":1781751600000,"value":1205,"open":1270,"high":1320,"low":1170,"volume":232513},{"time":1781838000000,"value":1205,"open":1200,"high":1210,"low":1200,"volume":74546},{"time":1782097200000,"value":1320,"open":1240,"high":1330,"low":1235,"volume":32998},{"time":1782183600000,"value":1390,"open":1345,"high":1470,"low":1345,"volume":63589},{"time":1782270000000,"value":1495,"open":1425,"high":1530,"low":1375,"volume":53003},{"time":1782356400000,"value":1520,"open":1525,"high":1550,"low":1485,"volume":93672},{"time":1782442800000,"value":1545,"open":1575,"high":1640,"low":1465,"volume":69689},{"time":1782702000000,"value":1440,"open":1565,"high":1610,"low":1425,"volume":138905},{"time":1782788400000,"value":1530,"open":1420,"high":1555,"low":1420,"volume":38880},{"time":1782874800000,"value":1540,"open":1575,"high":1580,"low":1515,"volume":22048},{"time":1782961200000,"value":1515,"open":1575,"high":1575,"low":1500,"volume":41753},{"time":1783047600000,"value":1515,"open":1560,"high":1585,"low":1515,"volume":30070},{"time":1783306800000,"value":1560,"open":1550,"high":1635,"low":1530,"volume":13896},{"time":1783393200000,"value":1595,"open":1600,"high":1650,"low":1570,"volume":15173},{"time":1783479600000,"value":1585,"open":1545,"high":1610,"low":1545,"volume":5676},{"time":1783652400000,"value":1590,"open":1590,"high":1610,"low":1530,"volume":4913},{"time":1783911600000,"value":1575,"open":1625,"high":1695,"low":1560,"volume":15009},{"time":1783998000000,"value":1590,"open":1585,"high":1620,"low":1560,"volume":21641},{"time":1784084400000,"value":1565,"open":1605,"high":1605,"low":1560,"volume":6234},{"time":1784170800000,"value":1560,"open":1565,"high":1605,"low":1525,"volume":7794},{"time":1784257200000,"value":1505,"open":1560,"high":1565,"low":1460,"volume":12597},{"time":1784516400000,"value":1475,"open":1540,"high":1540,"low":1465,"volume":14431},{"time":1784602800000,"value":1415,"open":1500,"high":1500,"low":1365,"volume":40191},{"time":1784689200000,"value":1435,"open":1450,"high":1480,"low":1415,"volume":23615},{"time":1784775600000,"value":1420,"open":1440,"high":1460,"low":1370,"volume":21036},{"time":1784862000000,"value":1410,"open":1460,"high":1460,"low":1400,"volume":16200},{"time":1785121200000,"value":1405,"open":1390,"high":1475,"low":1390,"volume":5684},{"time":1785207600000,"value":1420,"open":1465,"high":1465,"low":1400,"volume":8168},{"time":1785294000000,"value":1405,"open":1420,"high":1435,"low":1390,"volume":31263},{"time":1785380400000,"value":1400,"open":1440,"high":1450,"low":1380,"volume":53916},{"time":1785466800000,"value":1465,"open":1430,"high":1550,"low":1420,"volume":17444},{"time":1785726000000,"value":1485,"open":1470,"high":1540,"low":1465,"volume":6262},{"time":1785812400000,"value":1505,"open":1505,"high":1600,"low":1480,"volume":35696},{"time":1785898800000,"value":1550,"open":1550,"high":1570,"low":1515,"volume":218869},{"time":1785985200000,"value":1550,"open":1555,"high":1600,"low":1500,"volume":243019},{"time":1786071600000,"value":1600,"open":1570,"high":1650,"low":1540,"volume":14854},{"time":1786330800000,"value":1550,"open":1555,"high":1570,"low":1520,"volume":17307},{"time":1786417200000,"value":1550,"open":1570,"high":1585,"low":1510,"volume":20438},{"time":1786503600000,"value":1565,"open":1590,"high":1590,"low":1555,"volume":2353},{"time":1786590000000,"value":1560,"open":1570,"high":1570,"low":1555,"volume":17276},{"time":1786676400000,"value":1565,"open":1570,"high":1570,"low":1540,"volume":8365},{"time":1787022000000,"value":1500,"open":1560,"high":1570,"low":1420,"volume":8302},{"time":1787108400000,"value":1540,"open":1540,"high":1570,"low":1480,"volume":6873},{"time":1787194800000,"value":1560,"open":1550,"high":1570,"low":1520,"volume":39987},{"time":1787281200000,"value":1570,"open":1560,"high":1590,"low":1540,"volume":16909},{"time":1787540400000,"value":1575,"open":1590,"high":1605,"low":1510,"volume":21024},{"time":1787626800000,"value":1600,"open":1570,"high":1645,"low":1570,"volume":4050},{"time":1787713200000,"value":1620,"open":1640,"high":1660,"low":1600,"volume":3447},{"time":1787799600000,"value":1735,"open":1660,"high":1775,"low":1645,"volume":21959},{"time":1787886000000,"value":1710,"open":1700,"high":1830,"low":1700,"volume":44121},{"time":1788145200000,"value":1720,"open":1700,"high":1800,"low":1650,"volume":19599},{"time":1788231600000,"value":1700,"open":1715,"high":1790,"low":1690,"volume":10612},{"time":1788318000000,"value":1680,"open":1710,"high":1735,"low":1640,"volume":4926},{"time":1788404400000,"value":1710,"open":1710,"high":1825,"low":1650,"volume":23518},{"time":1788490800000,"value":1760,"open":1745,"high":1765,"low":1690,"volume":19245},{"time":1788750000000,"value":1775,"open":1765,"high":1850,"low":1715,"volume":20462},{"time":1788836400000,"value":1785,"open":1705,"high":1800,"low":1690,"volume":8127},{"time":1788922800000,"value":1755,"open":1855,"high":1900,"low":1735,"volume":10936},{"time":1789009200000,"value":1710,"open":1790,"high":1790,"low":1695,"volume":4405},{"time":1789095600000,"value":1715,"open":1750,"high":1755,"low":1615,"volume":20991},{"time":1789354800000,"value":1720,"open":1755,"high":1785,"low":1715,"volume":8519},{"time":1789441200000,"value":1760,"open":1760,"high":1790,"low":1730,"volume":2156},{"time":1789527600000,"value":1750,"open":1780,"high":1780,"low":1735,"volume":5900},{"time":1789614000000,"value":1785,"open":1750,"high":1795,"low":1740,"volume":41992},{"time":1789700400000,"value":1820,"open":1795,"high":1835,"low":1750,"volume":24176},{"time":1789959600000,"value":1860,"open":1845,"high":1940,"low":1835,"volume":21947},{"time":1790046000000,"value":1960,"open":1930,"high":2000,"low":1880,"volume":12945},{"time":1790132400000,"value":2110,"open":1970,"high":2255,"low":1970,"volume":53462},{"time":1790218800000,"value":2115,"open":2150,"high":2190,"low":2015,"volume":31701},{"time":1790305200000,"value":2130,"open":2115,"high":2220,"low":2050,"volume":24369},{"time":1790564400000,"value":2005,"open":2055,"high":2180,"low":1950,"volume":20537},{"time":1790650800000,"value":2060,"open":2065,"high":2140,"low":2000,"volume":16330},{"time":1790737200000,"value":1985,"open":2060,"high":2150,"low":1940,"volume":28935},{"time":1790823600000,"value":2030,"open":2025,"high":2100,"low":1935,"volume":13281},{"time":1790910000000,"value":2020,"open":2070,"high":2075,"low":1970,"volume":6769}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2075,"low":1970,"open":2070,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/IEB-daily.json","registryStatus":"latest"}