{"ticker":"LEDE","name":"Ledesma","sector":"Agro","description":"Grupo agroindustrial con producción de azúcar, alcohol, papel, cítricos y otros negocios agropecuarios.","domain":null,"logo":"/assets/logos/LEDE.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":734,"previousClose":742,"change":-1.0781671159029615,"changeAmount":-8,"volume":15466,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1070,"open":1090,"high":1090,"low":1030,"volume":498493,"native":{"c":"1070","o":"1090","h":"1090","l":"1030","v":"498493"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/LEDE-daily.json","sha256":"593f636f4ca5a45e525e92049e68734845b35445b70498b79359f7cd5296f107","position":0}},{"time":1727838000000,"value":1065,"open":1080,"high":1090,"low":1040,"volume":349778,"native":{"c":"1065","o":"1080","h":"1090","l":"1040","v":"349778"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/LEDE-daily.json","sha256":"3ecf75dcd737bc18d6e10baba84b5ff47a9714ac166551ae9df3afd38d559589","position":0}},{"time":1727924400000,"value":1035,"open":1055,"high":1065,"low":1030,"volume":269374},{"time":1728010800000,"value":1020,"open":1050,"high":1050,"low":1015,"volume":156998},{"time":1728270000000,"value":1000,"open":1035,"high":1040,"low":996,"volume":142806},{"time":1728356400000,"value":999,"open":1000,"high":1010,"low":990,"volume":48701},{"time":1728442800000,"value":999,"open":1015,"high":1030,"low":981,"volume":99222},{"time":1728529200000,"value":997,"open":1020,"high":1025,"low":990,"volume":75470},{"time":1728874800000,"value":1000,"open":1000,"high":1025,"low":986,"volume":218261},{"time":1728961200000,"value":1015,"open":996,"high":1030,"low":980,"volume":1458722},{"time":1729047600000,"value":1000,"open":1015,"high":1020,"low":993,"volume":491433},{"time":1729134000000,"value":970,"open":1000,"high":1010,"low":958,"volume":506587},{"time":1729220400000,"value":960,"open":973,"high":985,"low":947,"volume":436411},{"time":1729479600000,"value":901,"open":979,"high":980,"low":896,"volume":431487},{"time":1729566000000,"value":894,"open":920,"high":920,"low":880,"volume":441324},{"time":1729652400000,"value":905,"open":919,"high":919,"low":885,"volume":76941},{"time":1729738800000,"value":971,"open":914,"high":985,"low":902,"volume":218355},{"time":1729825200000,"value":1045,"open":955,"high":1060,"low":952,"volume":303861},{"time":1730084400000,"value":1060,"open":1050,"high":1080,"low":990,"volume":226602},{"time":1730170800000,"value":1120,"open":1050,"high":1145,"low":1025,"volume":108020},{"time":1730257200000,"value":1110,"open":1100,"high":1145,"low":1060,"volume":79805},{"time":1730343600000,"value":1110,"open":1135,"high":1135,"low":1070,"volume":56574},{"time":1730430000000,"value":1150,"open":1130,"high":1165,"low":1095,"volume":48507},{"time":1730689200000,"value":1160,"open":1140,"high":1195,"low":1120,"volume":89683},{"time":1730775600000,"value":1175,"open":1155,"high":1180,"low":1130,"volume":68065},{"time":1730862000000,"value":1170,"open":1170,"high":1190,"low":1160,"volume":134351},{"time":1730948400000,"value":1190,"open":1160,"high":1205,"low":1155,"volume":215644},{"time":1731034800000,"value":1205,"open":1180,"high":1235,"low":1150,"volume":178194},{"time":1731294000000,"value":1210,"open":1165,"high":1240,"low":1165,"volume":94292},{"time":1731466800000,"value":1265,"open":1250,"high":1270,"low":1225,"volume":31491},{"time":1731553200000,"value":1310,"open":1260,"high":1355,"low":1220,"volume":76632},{"time":1731639600000,"value":1315,"open":1340,"high":1370,"low":1285,"volume":37818},{"time":1731985200000,"value":1335,"open":1320,"high":1370,"low":1310,"volume":23359},{"time":1732071600000,"value":1340,"open":1335,"high":1355,"low":1315,"volume":67522},{"time":1732158000000,"value":1365,"open":1345,"high":1380,"low":1345,"volume":40082},{"time":1732244400000,"value":1375,"open":1360,"high":1380,"low":1325,"volume":47777},{"time":1732503600000,"value":1365,"open":1390,"high":1395,"low":1325,"volume":48785},{"time":1732590000000,"value":1370,"open":1370,"high":1395,"low":1310,"volume":28518},{"time":1732676400000,"value":1290,"open":1360,"high":1395,"low":1250,"volume":33287},{"time":1732762800000,"value":1360,"open":1320,"high":1365,"low":1290,"volume":46930},{"time":1732849200000,"value":1375,"open":1370,"high":1380,"low":1320,"volume":22907},{"time":1733108400000,"value":1365,"open":1380,"high":1385,"low":1320,"volume":67230},{"time":1733194800000,"value":1380,"open":1360,"high":1395,"low":1330,"volume":53396},{"time":1733281200000,"value":1370,"open":1395,"high":1395,"low":1340,"volume":28209},{"time":1733367600000,"value":1375,"open":1395,"high":1395,"low":1350,"volume":47715},{"time":1733454000000,"value":1375,"open":1375,"high":1380,"low":1290,"volume":32740},{"time":1733713200000,"value":1350,"open":1375,"high":1400,"low":1335,"volume":85711},{"time":1733799600000,"value":1365,"open":1350,"high":1380,"low":1335,"volume":25672},{"time":1733886000000,"value":1355,"open":1380,"high":1380,"low":1295,"volume":32654},{"time":1733972400000,"value":1365,"open":1380,"high":1390,"low":1345,"volume":16723},{"time":1734058800000,"value":1390,"open":1380,"high":1395,"low":1345,"volume":59053},{"time":1734318000000,"value":1465,"open":1410,"high":1475,"low":1370,"volume":76723},{"time":1734404400000,"value":1455,"open":1470,"high":1470,"low":1410,"volume":45984},{"time":1734490800000,"value":1500,"open":1480,"high":1530,"low":1425,"volume":51584},{"time":1734577200000,"value":1460,"open":1490,"high":1610,"low":1415,"volume":21513},{"time":1734663600000,"value":1440,"open":1475,"high":1560,"low":1420,"volume":51447},{"time":1734922800000,"value":1490,"open":1470,"high":1515,"low":1440,"volume":20343},{"time":1735009200000,"value":1505,"open":1550,"high":1590,"low":1460,"volume":4782},{"time":1735182000000,"value":1500,"open":1520,"high":1615,"low":1455,"volume":26558},{"time":1735268400000,"value":1495,"open":1505,"high":1555,"low":1450,"volume":25639},{"time":1735527600000,"value":1465,"open":1470,"high":1520,"low":1450,"volume":13170},{"time":1735786800000,"value":1480,"open":1465,"high":1550,"low":1465,"volume":20383},{"time":1735873200000,"value":1490,"open":1475,"high":1550,"low":1460,"volume":22885},{"time":1736132400000,"value":1495,"open":1500,"high":1510,"low":1470,"volume":23659},{"time":1736218800000,"value":1510,"open":1480,"high":1510,"low":1420,"volume":47305},{"time":1736305200000,"value":1535,"open":1500,"high":1560,"low":1430,"volume":83695},{"time":1736391600000,"value":1530,"open":1530,"high":1550,"low":1490,"volume":36340},{"time":1736478000000,"value":1520,"open":1505,"high":1575,"low":1480,"volume":102601},{"time":1736737200000,"value":1495,"open":1450,"high":1540,"low":1450,"volume":14395},{"time":1736823600000,"value":1490,"open":1490,"high":1505,"low":1430,"volume":27468},{"time":1736910000000,"value":1515,"open":1500,"high":1545,"low":1450,"volume":40629},{"time":1736996400000,"value":1490,"open":1540,"high":1540,"low":1460,"volume":46439},{"time":1737082800000,"value":1415,"open":1515,"high":1520,"low":1405,"volume":18945},{"time":1737342000000,"value":1450,"open":1475,"high":1490,"low":1420,"volume":32364},{"time":1737428400000,"value":1485,"open":1430,"high":1500,"low":1430,"volume":16886},{"time":1737514800000,"value":1515,"open":1485,"high":1520,"low":1450,"volume":34597},{"time":1737601200000,"value":1535,"open":1490,"high":1625,"low":1450,"volume":88246},{"time":1737687600000,"value":1585,"open":1580,"high":1700,"low":1555,"volume":74251},{"time":1737946800000,"value":1520,"open":1575,"high":1585,"low":1455,"volume":94782},{"time":1738033200000,"value":1465,"open":1535,"high":1545,"low":1450,"volume":21310},{"time":1738119600000,"value":1510,"open":1500,"high":1525,"low":1450,"volume":21984},{"time":1738206000000,"value":1485,"open":1500,"high":1570,"low":1455,"volume":27158},{"time":1738292400000,"value":1520,"open":1455,"high":1530,"low":1445,"volume":32320},{"time":1738551600000,"value":1500,"open":1520,"high":1520,"low":1420,"volume":10647},{"time":1738638000000,"value":1470,"open":1455,"high":1530,"low":1455,"volume":10446},{"time":1738724400000,"value":1465,"open":1455,"high":1540,"low":1425,"volume":18309},{"time":1738810800000,"value":1495,"open":1450,"high":1500,"low":1430,"volume":8801},{"time":1738897200000,"value":1465,"open":1460,"high":1530,"low":1430,"volume":8148},{"time":1739156400000,"value":1435,"open":1450,"high":1475,"low":1355,"volume":44748},{"time":1739242800000,"value":1435,"open":1430,"high":1460,"low":1360,"volume":75042},{"time":1739329200000,"value":1420,"open":1435,"high":1480,"low":1380,"volume":33132},{"time":1739415600000,"value":1440,"open":1420,"high":1455,"low":1400,"volume":33633},{"time":1739502000000,"value":1525,"open":1450,"high":1580,"low":1425,"volume":41545},{"time":1739761200000,"value":1490,"open":1510,"high":1560,"low":1450,"volume":155903},{"time":1739847600000,"value":1500,"open":1500,"high":1545,"low":1470,"volume":20536},{"time":1739934000000,"value":1505,"open":1540,"high":1540,"low":1480,"volume":172457},{"time":1740020400000,"value":1540,"open":1530,"high":1550,"low":1485,"volume":34676},{"time":1740106800000,"value":1565,"open":1565,"high":1575,"low":1510,"volume":30623},{"time":1740366000000,"value":1535,"open":1570,"high":1580,"low":1505,"volume":30340},{"time":1740452400000,"value":1515,"open":1550,"high":1555,"low":1470,"volume":17148},{"time":1740538800000,"value":1505,"open":1545,"high":1545,"low":1430,"volume":20805},{"time":1740625200000,"value":1465,"open":1535,"high":1550,"low":1365,"volume":17149},{"time":1740711600000,"value":1500,"open":1470,"high":1510,"low":1420,"volume":20923},{"time":1741143600000,"value":1510,"open":1485,"high":1520,"low":1435,"volume":76074},{"time":1741230000000,"value":1495,"open":1525,"high":1550,"low":1450,"volume":11729},{"time":1741316400000,"value":1500,"open":1500,"high":1525,"low":1425,"volume":24952},{"time":1741575600000,"value":1450,"open":1525,"high":1525,"low":1420,"volume":5097},{"time":1741662000000,"value":1495,"open":1450,"high":1510,"low":1400,"volume":26171},{"time":1741748400000,"value":1515,"open":1485,"high":1530,"low":1405,"volume":40615},{"time":1741834800000,"value":1490,"open":1510,"high":1520,"low":1460,"volume":20630},{"time":1741921200000,"value":1495,"open":1480,"high":1505,"low":1475,"volume":6248},{"time":1742180400000,"value":1580,"open":1505,"high":1595,"low":1475,"volume":20491},{"time":1742266800000,"value":1520,"open":1595,"high":1595,"low":1455,"volume":33199},{"time":1742353200000,"value":1535,"open":1495,"high":1565,"low":1490,"volume":5338},{"time":1742439600000,"value":1495,"open":1535,"high":1535,"low":1485,"volume":5598},{"time":1742526000000,"value":1525,"open":1500,"high":1555,"low":1445,"volume":19335},{"time":1742871600000,"value":1540,"open":1570,"high":1575,"low":1490,"volume":17386},{"time":1742958000000,"value":1505,"open":1550,"high":1550,"low":1495,"volume":6744},{"time":1743044400000,"value":1520,"open":1490,"high":1525,"low":1490,"volume":52878},{"time":1743130800000,"value":1500,"open":1500,"high":1530,"low":1465,"volume":10313},{"time":1743390000000,"value":1505,"open":1470,"high":1520,"low":1415,"volume":24089},{"time":1743476400000,"value":1470,"open":1505,"high":1550,"low":1450,"volume":18964},{"time":1743649200000,"value":1455,"open":1500,"high":1500,"low":1420,"volume":3745},{"time":1743735600000,"value":1440,"open":1455,"high":1455,"low":1350,"volume":12980},{"time":1743994800000,"value":1405,"open":1435,"high":1435,"low":1320,"volume":44280},{"time":1744081200000,"value":1370,"open":1420,"high":1460,"low":1300,"volume":40756},{"time":1744167600000,"value":1380,"open":1390,"high":1420,"low":1295,"volume":26716},{"time":1744254000000,"value":1425,"open":1380,"high":1430,"low":1280,"volume":18878},{"time":1744340400000,"value":1425,"open":1450,"high":1450,"low":1380,"volume":64580},{"time":1744599600000,"value":1490,"open":1460,"high":1520,"low":1405,"volume":24415},{"time":1744686000000,"value":1460,"open":1500,"high":1525,"low":1400,"volume":21154},{"time":1744772400000,"value":1380,"open":1445,"high":1495,"low":1365,"volume":12701},{"time":1745204400000,"value":1315,"open":1400,"high":1420,"low":1260,"volume":7436},{"time":1745290800000,"value":1345,"open":1370,"high":1380,"low":1300,"volume":8489},{"time":1745377200000,"value":1310,"open":1365,"high":1405,"low":1285,"volume":310777},{"time":1745463600000,"value":1295,"open":1320,"high":1345,"low":1280,"volume":84550},{"time":1745550000000,"value":1265,"open":1300,"high":1300,"low":1255,"volume":27611},{"time":1745809200000,"value":1200,"open":1260,"high":1280,"low":1165,"volume":113420},{"time":1745895600000,"value":1155,"open":1200,"high":1225,"low":1140,"volume":61342},{"time":1745982000000,"value":1170,"open":1160,"high":1175,"low":1110,"volume":24629},{"time":1746414000000,"value":1120,"open":1185,"high":1215,"low":1120,"volume":45918},{"time":1746500400000,"value":1155,"open":1115,"high":1175,"low":1100,"volume":68699},{"time":1746586800000,"value":1135,"open":1170,"high":1235,"low":1100,"volume":33726},{"time":1746673200000,"value":1095,"open":1145,"high":1165,"low":1085,"volume":17844},{"time":1746759600000,"value":1065,"open":1095,"high":1125,"low":1045,"volume":134948},{"time":1747018800000,"value":1050,"open":1080,"high":1085,"low":1035,"volume":58620},{"time":1747105200000,"value":1075,"open":1050,"high":1110,"low":1005,"volume":56659},{"time":1747191600000,"value":1080,"open":1085,"high":1135,"low":1070,"volume":102344},{"time":1747278000000,"value":1085,"open":1060,"high":1115,"low":1055,"volume":61899},{"time":1747364400000,"value":1115,"open":1110,"high":1130,"low":1070,"volume":50521},{"time":1747623600000,"value":1095,"open":1100,"high":1135,"low":1090,"volume":55612},{"time":1747710000000,"value":1085,"open":1115,"high":1120,"low":1080,"volume":38951},{"time":1747796400000,"value":1030,"open":1100,"high":1100,"low":1020,"volume":85127},{"time":1747882800000,"value":1045,"open":1045,"high":1055,"low":1000,"volume":127525},{"time":1747969200000,"value":1055,"open":1055,"high":1075,"low":1030,"volume":121703},{"time":1748228400000,"value":1065,"open":1060,"high":1080,"low":1035,"volume":53182},{"time":1748314800000,"value":1065,"open":1070,"high":1085,"low":1045,"volume":108041},{"time":1748401200000,"value":1055,"open":1080,"high":1080,"low":1025,"volume":48050},{"time":1748487600000,"value":1060,"open":1065,"high":1120,"low":1030,"volume":96156},{"time":1748574000000,"value":1095,"open":1065,"high":1105,"low":1050,"volume":37541},{"time":1748833200000,"value":1080,"open":1085,"high":1120,"low":1065,"volume":21882},{"time":1748919600000,"value":1065,"open":1065,"high":1085,"low":1020,"volume":19868},{"time":1749006000000,"value":1040,"open":1055,"high":1080,"low":1030,"volume":15667},{"time":1749092400000,"value":1025,"open":1040,"high":1070,"low":1025,"volume":6213},{"time":1749178800000,"value":1045,"open":1025,"high":1050,"low":1020,"volume":6120},{"time":1749438000000,"value":1005,"open":1045,"high":1055,"low":1000,"volume":36405},{"time":1749524400000,"value":1025,"open":1010,"high":1035,"low":1000,"volume":21297},{"time":1749697200000,"value":995,"open":1010,"high":1025,"low":993,"volume":16112},{"time":1749783600000,"value":973,"open":1000,"high":1035,"low":952,"volume":19339},{"time":1750129200000,"value":938,"open":979,"high":989,"low":917,"volume":18545},{"time":1750215600000,"value":935,"open":960,"high":1050,"low":920,"volume":46384},{"time":1750302000000,"value":917,"open":915,"high":943,"low":886,"volume":16957},{"time":1750647600000,"value":839,"open":915,"high":915,"low":825,"volume":75769},{"time":1750734000000,"value":863,"open":844,"high":874,"low":831,"volume":29699},{"time":1750820400000,"value":864,"open":874,"high":874,"low":850,"volume":7708},{"time":1750906800000,"value":898,"open":871,"high":900,"low":870,"volume":8982},{"time":1750993200000,"value":897,"open":900,"high":913,"low":875,"volume":12875},{"time":1751252400000,"value":876,"open":900,"high":925,"low":850,"volume":12353},{"time":1751338800000,"value":890,"open":878,"high":898,"low":835,"volume":27871},{"time":1751425200000,"value":898,"open":890,"high":905,"low":879,"volume":11782},{"time":1751511600000,"value":916,"open":899,"high":930,"low":893,"volume":22198},{"time":1751598000000,"value":929,"open":905,"high":945,"low":905,"volume":11465},{"time":1751857200000,"value":916,"open":935,"high":950,"low":895,"volume":11719},{"time":1751943600000,"value":928,"open":900,"high":943,"low":890,"volume":13535},{"time":1752202800000,"value":883,"open":890,"high":910,"low":876,"volume":13855},{"time":1752462000000,"value":902,"open":880,"high":930,"low":872,"volume":16455},{"time":1752548400000,"value":900,"open":902,"high":922,"low":878,"volume":13420},{"time":1752634800000,"value":904,"open":883,"high":908,"low":883,"volume":6527},{"time":1752721200000,"value":909,"open":914,"high":914,"low":870,"volume":10621},{"time":1752807600000,"value":913,"open":912,"high":914,"low":890,"volume":8910},{"time":1753066800000,"value":900,"open":914,"high":914,"low":880,"volume":9337},{"time":1753153200000,"value":882,"open":900,"high":905,"low":876,"volume":13534},{"time":1753239600000,"value":897,"open":903,"high":916,"low":871,"volume":14165},{"time":1753326000000,"value":915,"open":884,"high":920,"low":870,"volume":11295},{"time":1753412400000,"value":925,"open":922,"high":957,"low":902,"volume":18998},{"time":1753671600000,"value":947,"open":940,"high":1010,"low":925,"volume":25275},{"time":1753758000000,"value":979,"open":951,"high":1005,"low":940,"volume":33717},{"time":1753844400000,"value":994,"open":991,"high":1020,"low":956,"volume":40694},{"time":1753930800000,"value":1010,"open":994,"high":1035,"low":981,"volume":14954},{"time":1754017200000,"value":995,"open":1010,"high":1050,"low":990,"volume":22388},{"time":1754276400000,"value":991,"open":1010,"high":1020,"low":980,"volume":18797},{"time":1754362800000,"value":977,"open":980,"high":1010,"low":960,"volume":17724},{"time":1754449200000,"value":994,"open":978,"high":1000,"low":960,"volume":19657},{"time":1754535600000,"value":976,"open":1010,"high":1010,"low":970,"volume":13030},{"time":1754622000000,"value":967,"open":995,"high":1000,"low":935,"volume":7545},{"time":1754881200000,"value":944,"open":975,"high":990,"low":936,"volume":17358},{"time":1754967600000,"value":938,"open":930,"high":960,"low":916,"volume":15555},{"time":1755054000000,"value":946,"open":920,"high":959,"low":915,"volume":12161},{"time":1755140400000,"value":913,"open":955,"high":955,"low":876,"volume":16359},{"time":1755486000000,"value":898,"open":910,"high":940,"low":894,"volume":18600},{"time":1755572400000,"value":868,"open":920,"high":938,"low":850,"volume":31523},{"time":1755658800000,"value":861,"open":879,"high":885,"low":855,"volume":21769},{"time":1755745200000,"value":856,"open":869,"high":877,"low":850,"volume":22462},{"time":1755831600000,"value":837,"open":851,"high":871,"low":809,"volume":47478},{"time":1756090800000,"value":824,"open":840,"high":849,"low":788,"volume":43345},{"time":1756177200000,"value":856,"open":801,"high":870,"low":793,"volume":24982},{"time":1756263600000,"value":863,"open":875,"high":875,"low":816,"volume":42186},{"time":1756350000000,"value":856,"open":865,"high":880,"low":846,"volume":28190},{"time":1756436400000,"value":842,"open":866,"high":866,"low":823,"volume":10953},{"time":1756695600000,"value":822,"open":822,"high":849,"low":803,"volume":21430},{"time":1756782000000,"value":810,"open":840,"high":840,"low":775,"volume":33276},{"time":1756868400000,"value":801,"open":810,"high":840,"low":800,"volume":15314},{"time":1756954800000,"value":809,"open":801,"high":827,"low":799,"volume":18952},{"time":1757041200000,"value":813,"open":815,"high":830,"low":795,"volume":42215},{"time":1757300400000,"value":857.5,"open":787,"high":870,"low":720,"volume":48627},{"time":1757386800000,"value":860,"open":850,"high":895,"low":830,"volume":72945},{"time":1757473200000,"value":900,"open":875,"high":910,"low":835,"volume":48959},{"time":1757559600000,"value":907.5,"open":900,"high":930,"low":875,"volume":57358},{"time":1757646000000,"value":910,"open":900,"high":930,"low":845,"volume":25517},{"time":1757905200000,"value":875,"open":920,"high":930,"low":845,"volume":31213},{"time":1757991600000,"value":860,"open":865,"high":897.5,"low":840,"volume":29748},{"time":1758078000000,"value":930,"open":852.5,"high":940,"low":852.5,"volume":167138},{"time":1758164400000,"value":822.5,"open":920,"high":970,"low":805,"volume":42609},{"time":1758250800000,"value":797,"open":825,"high":840,"low":779,"volume":52666},{"time":1758510000000,"value":852.5,"open":800,"high":855,"low":800,"volume":31768},{"time":1758596400000,"value":832.5,"open":860,"high":885,"low":810,"volume":90307},{"time":1758682800000,"value":837.5,"open":865,"high":880,"low":815,"volume":32896},{"time":1758769200000,"value":825,"open":832.5,"high":855,"low":805,"volume":30046},{"time":1758855600000,"value":825,"open":840,"high":840,"low":810,"volume":19019},{"time":1759114800000,"value":875,"open":830,"high":885,"low":800,"volume":64078},{"time":1759201200000,"value":870,"open":875,"high":875,"low":830,"volume":93905},{"time":1759287600000,"value":905,"open":860,"high":940,"low":835,"volume":143834},{"time":1759374000000,"value":892.5,"open":880,"high":935,"low":855,"volume":82721},{"time":1759460400000,"value":885,"open":880,"high":900,"low":857.5,"volume":77471},{"time":1759719600000,"value":897.5,"open":900,"high":900,"low":870,"volume":25823},{"time":1759806000000,"value":880,"open":897.5,"high":915,"low":865,"volume":7124},{"time":1759892400000,"value":885,"open":880,"high":900,"low":860,"volume":6059},{"time":1759978800000,"value":900,"open":890,"high":920,"low":860,"volume":38807},{"time":1760324400000,"value":880,"open":900,"high":912.5,"low":855,"volume":11745},{"time":1760410800000,"value":860,"open":860,"high":900,"low":817.5,"volume":35005},{"time":1760497200000,"value":887.5,"open":860,"high":895,"low":847.5,"volume":14781},{"time":1760583600000,"value":890,"open":885,"high":900,"low":850,"volume":39425},{"time":1760670000000,"value":882.5,"open":870,"high":910,"low":860,"volume":172168},{"time":1760929200000,"value":867.5,"open":885,"high":905,"low":860,"volume":16573},{"time":1761015600000,"value":870,"open":880,"high":882.5,"low":860,"volume":61893},{"time":1761102000000,"value":870,"open":882.5,"high":920,"low":857.5,"volume":52824},{"time":1761188400000,"value":865,"open":870,"high":887.5,"low":865,"volume":40891},{"time":1761274800000,"value":855,"open":865,"high":885,"low":852.5,"volume":18959},{"time":1761534000000,"value":932.5,"open":920,"high":970,"low":887.5,"volume":128309},{"time":1761620400000,"value":992.5,"open":930,"high":1080,"low":905,"volume":125105},{"time":1761706800000,"value":1030,"open":990,"high":1060,"low":975,"volume":141110},{"time":1761793200000,"value":1045,"open":1035,"high":1055,"low":960,"volume":51374},{"time":1761879600000,"value":1095,"open":1055,"high":1145,"low":1025,"volume":99351},{"time":1762138800000,"value":1080,"open":1100,"high":1170,"low":1055,"volume":164083},{"time":1762225200000,"value":1050,"open":1080,"high":1080,"low":1010,"volume":25648},{"time":1762311600000,"value":1020,"open":1040,"high":1080,"low":1010,"volume":60288},{"time":1762398000000,"value":985,"open":1020,"high":1075,"low":980,"volume":47623},{"time":1762484400000,"value":970,"open":975,"high":1015,"low":952.5,"volume":37925},{"time":1762743600000,"value":990,"open":970,"high":1060,"low":955,"volume":85803},{"time":1762830000000,"value":1030,"open":977.5,"high":1045,"low":977.5,"volume":90001},{"time":1762916400000,"value":1095,"open":1020,"high":1110,"low":1020,"volume":145565},{"time":1763002800000,"value":1045,"open":1120,"high":1160,"low":1020,"volume":95676},{"time":1763089200000,"value":1125,"open":1060,"high":1140,"low":1060,"volume":96502},{"time":1763348400000,"value":1175,"open":1100,"high":1210,"low":1100,"volume":128447},{"time":1763434800000,"value":1145,"open":1205,"high":1220,"low":1115,"volume":109496},{"time":1763521200000,"value":1110,"open":1160,"high":1180,"low":1100,"volume":38366},{"time":1763607600000,"value":1070,"open":1110,"high":1140,"low":1030,"volume":74400},{"time":1763694000000,"value":1055,"open":1100,"high":1110,"low":1025,"volume":7167},{"time":1764039600000,"value":1085,"open":1060,"high":1100,"low":1020,"volume":24848},{"time":1764126000000,"value":1065,"open":1085,"high":1110,"low":1060,"volume":42465},{"time":1764212400000,"value":1060,"open":1060,"high":1100,"low":1050,"volume":30902},{"time":1764298800000,"value":1065,"open":1050,"high":1090,"low":1050,"volume":32760},{"time":1764558000000,"value":1080,"open":1065,"high":1080,"low":1040,"volume":26961},{"time":1764644400000,"value":1070,"open":1080,"high":1095,"low":1040,"volume":41756},{"time":1764730800000,"value":1070,"open":1100,"high":1100,"low":1040,"volume":45218},{"time":1764817200000,"value":1070,"open":1070,"high":1100,"low":1045,"volume":30352},{"time":1764903600000,"value":1065,"open":1055,"high":1085,"low":1040,"volume":26946},{"time":1765249200000,"value":1085,"open":1080,"high":1100,"low":1040,"volume":24868},{"time":1765335600000,"value":1060,"open":1100,"high":1100,"low":1040,"volume":24833},{"time":1765422000000,"value":1035,"open":1065,"high":1075,"low":1015,"volume":10683},{"time":1765508400000,"value":1005,"open":1055,"high":1055,"low":990,"volume":40255},{"time":1765767600000,"value":1005,"open":1030,"high":1030,"low":950,"volume":46564},{"time":1765854000000,"value":980,"open":1000,"high":1040,"low":965,"volume":44259},{"time":1765940400000,"value":982.5,"open":975,"high":995,"low":965,"volume":26469},{"time":1766026800000,"value":1005,"open":980,"high":1010,"low":965,"volume":71645},{"time":1766113200000,"value":1050,"open":1005,"high":1085,"low":1005,"volume":76509},{"time":1766372400000,"value":1050,"open":1030,"high":1075,"low":1025,"volume":20511},{"time":1766458800000,"value":1035,"open":1050,"high":1060,"low":1010,"volume":28877},{"time":1766545200000,"value":1020,"open":1040,"high":1040,"low":1015,"volume":9295},{"time":1766718000000,"value":1030,"open":1015,"high":1040,"low":990,"volume":35290},{"time":1766977200000,"value":997.5,"open":1040,"high":1050,"low":970,"volume":25769},{"time":1767063600000,"value":962.5,"open":1020,"high":1030,"low":940,"volume":72602},{"time":1767322800000,"value":997.5,"open":960,"high":1005,"low":960,"volume":33908},{"time":1767582000000,"value":970,"open":1010,"high":1020,"low":950,"volume":24708},{"time":1767668400000,"value":960,"open":962.5,"high":992.5,"low":955,"volume":18118},{"time":1767754800000,"value":952.5,"open":960,"high":990,"low":945,"volume":19147},{"time":1767841200000,"value":962.5,"open":952.5,"high":970,"low":947.5,"volume":16829},{"time":1767927600000,"value":960,"open":962.5,"high":975,"low":950,"volume":18565},{"time":1768186800000,"value":970,"open":982.5,"high":982.5,"low":940,"volume":22699},{"time":1768273200000,"value":937.5,"open":980,"high":980,"low":935,"volume":11613},{"time":1768359600000,"value":915,"open":940,"high":950,"low":910,"volume":15234},{"time":1768446000000,"value":900,"open":915,"high":960,"low":890,"volume":20720},{"time":1768532400000,"value":910,"open":885,"high":920,"low":870,"volume":40763},{"time":1768791600000,"value":900,"open":900,"high":920,"low":885,"volume":38377},{"time":1768878000000,"value":910,"open":910,"high":925,"low":885,"volume":28548},{"time":1768964400000,"value":925,"open":925,"high":932.5,"low":902.5,"volume":18378},{"time":1769050800000,"value":915,"open":915,"high":940,"low":902.5,"volume":14954},{"time":1769137200000,"value":915,"open":930,"high":930,"low":905,"volume":13132},{"time":1769396400000,"value":915,"open":915,"high":940,"low":895,"volume":18143},{"time":1769482800000,"value":945,"open":922.5,"high":960,"low":900,"volume":23154},{"time":1769569200000,"value":910,"open":970,"high":985,"low":897.5,"volume":25119},{"time":1769655600000,"value":900,"open":905,"high":925,"low":882.5,"volume":24892},{"time":1769742000000,"value":905,"open":890,"high":917.5,"low":890,"volume":13631},{"time":1770001200000,"value":887.5,"open":902.5,"high":910,"low":875,"volume":12227},{"time":1770087600000,"value":877.5,"open":892.5,"high":910,"low":862.5,"volume":27023},{"time":1770174000000,"value":852.5,"open":870,"high":897.5,"low":845,"volume":19020},{"time":1770260400000,"value":800,"open":860,"high":860,"low":785,"volume":69828},{"time":1770346800000,"value":825,"open":800,"high":850,"low":800,"volume":27864},{"time":1770606000000,"value":815,"open":840,"high":855,"low":800,"volume":19237},{"time":1770692400000,"value":847.5,"open":837.5,"high":885,"low":812.5,"volume":31364},{"time":1770778800000,"value":837.5,"open":837.5,"high":865,"low":825,"volume":7513},{"time":1770865200000,"value":807.5,"open":850,"high":865,"low":780,"volume":19746},{"time":1770951600000,"value":822.5,"open":810,"high":840,"low":797,"volume":11166},{"time":1771383600000,"value":790,"open":822.5,"high":835,"low":780,"volume":17932},{"time":1771470000000,"value":782,"open":790,"high":795,"low":769,"volume":21519},{"time":1771556400000,"value":775,"open":778,"high":800,"low":745,"volume":17403},{"time":1771815600000,"value":732,"open":772,"high":773,"low":723,"volume":24804},{"time":1771902000000,"value":739,"open":736,"high":745,"low":710,"volume":30598},{"time":1771988400000,"value":718,"open":750,"high":759,"low":715,"volume":11153},{"time":1772074800000,"value":711,"open":715,"high":725,"low":695,"volume":23163},{"time":1772161200000,"value":704,"open":714,"high":719,"low":700,"volume":15861},{"time":1772420400000,"value":688,"open":698,"high":718,"low":681,"volume":30906},{"time":1772506800000,"value":675,"open":693,"high":693,"low":661,"volume":19326},{"time":1772593200000,"value":681,"open":677,"high":699,"low":666,"volume":15196},{"time":1772679600000,"value":677,"open":681,"high":695,"low":672,"volume":10269},{"time":1772766000000,"value":700,"open":672,"high":700,"low":672,"volume":10925},{"time":1773025200000,"value":701,"open":685,"high":730,"low":665,"volume":39817},{"time":1773111600000,"value":722,"open":710,"high":725,"low":695,"volume":51224},{"time":1773198000000,"value":778,"open":731,"high":780,"low":731,"volume":50589},{"time":1773284400000,"value":784,"open":780,"high":805,"low":750,"volume":15785},{"time":1773370800000,"value":739,"open":767,"high":783,"low":727,"volume":19784},{"time":1773630000000,"value":709,"open":750,"high":769,"low":705,"volume":11048},{"time":1773716400000,"value":728,"open":705,"high":760,"low":705,"volume":28063},{"time":1773802800000,"value":720,"open":730,"high":741,"low":698,"volume":12164},{"time":1773889200000,"value":731,"open":720,"high":731,"low":695,"volume":15983},{"time":1773975600000,"value":722,"open":700,"high":733,"low":700,"volume":3087},{"time":1774234800000,"value":750,"open":745,"high":780,"low":730,"volume":9453},{"time":1774407600000,"value":735,"open":740,"high":755,"low":726,"volume":7090},{"time":1774494000000,"value":726,"open":750,"high":770,"low":720,"volume":20043},{"time":1774580400000,"value":734,"open":730,"high":740,"low":694,"volume":18079},{"time":1774839600000,"value":750,"open":748,"high":771,"low":719,"volume":26462},{"time":1774926000000,"value":793,"open":735,"high":800,"low":715,"volume":48625},{"time":1775012400000,"value":820,"open":810,"high":830,"low":760,"volume":27688},{"time":1775444400000,"value":827.5,"open":820,"high":860,"low":810,"volume":17401},{"time":1775530800000,"value":820,"open":827.5,"high":875,"low":790,"volume":21572},{"time":1775617200000,"value":800,"open":820,"high":830,"low":770,"volume":27036},{"time":1775703600000,"value":795,"open":807.5,"high":807.5,"low":782,"volume":8223},{"time":1775790000000,"value":825,"open":807.5,"high":840,"low":791,"volume":13726},{"time":1776049200000,"value":832.5,"open":817.5,"high":840,"low":815,"volume":7920},{"time":1776135600000,"value":825,"open":840,"high":840,"low":817.5,"volume":18950},{"time":1776222000000,"value":820,"open":827.5,"high":835,"low":800,"volume":15210},{"time":1776308400000,"value":805,"open":822.5,"high":822.5,"low":800,"volume":6862},{"time":1776394800000,"value":807.5,"open":810,"high":830,"low":785,"volume":13694},{"time":1776654000000,"value":787,"open":810,"high":810,"low":780,"volume":19079},{"time":1776740400000,"value":783,"open":785,"high":800,"low":766,"volume":8692},{"time":1776826800000,"value":782,"open":793,"high":795,"low":775,"volume":8712},{"time":1776913200000,"value":774,"open":790,"high":800,"low":772,"volume":16949},{"time":1776999600000,"value":782,"open":775,"high":795,"low":770,"volume":22195},{"time":1777258800000,"value":762,"open":780,"high":790,"low":750,"volume":28865},{"time":1777345200000,"value":776,"open":765,"high":788,"low":750,"volume":7871},{"time":1777431600000,"value":827.5,"open":779,"high":840,"low":750,"volume":39376},{"time":1777518000000,"value":870,"open":820,"high":880,"low":820,"volume":52490},{"time":1777863600000,"value":840,"open":870,"high":880,"low":810,"volume":34312},{"time":1777950000000,"value":825,"open":840,"high":860,"low":822.5,"volume":4138},{"time":1778036400000,"value":837.5,"open":832.5,"high":860,"low":815,"volume":9097},{"time":1778122800000,"value":817.5,"open":847.5,"high":847.5,"low":805,"volume":15095},{"time":1778209200000,"value":812.5,"open":820,"high":837.5,"low":800,"volume":4522},{"time":1778468400000,"value":776,"open":802.5,"high":827.5,"low":760,"volume":29259},{"time":1778554800000,"value":781,"open":765,"high":810,"low":760,"volume":15537},{"time":1778641200000,"value":785,"open":780,"high":800,"low":776,"volume":10644},{"time":1778727600000,"value":770,"open":789,"high":799,"low":755,"volume":11164},{"time":1778814000000,"value":762,"open":769,"high":779,"low":740,"volume":15422},{"time":1779073200000,"value":737,"open":770,"high":790,"low":731,"volume":21714},{"time":1779159600000,"value":728,"open":750,"high":750,"low":716,"volume":8436},{"time":1779246000000,"value":725,"open":724,"high":745,"low":723,"volume":14682},{"time":1779332400000,"value":719,"open":729,"high":738,"low":714,"volume":36626},{"time":1779418800000,"value":716,"open":715,"high":730,"low":714,"volume":16593},{"time":1779764400000,"value":713,"open":712,"high":728,"low":708,"volume":40339},{"time":1779850800000,"value":728,"open":712,"high":749,"low":709,"volume":54771},{"time":1779937200000,"value":727,"open":743,"high":759,"low":725,"volume":21230},{"time":1780023600000,"value":747,"open":726,"high":750,"low":718,"volume":17461},{"time":1780282800000,"value":768,"open":753,"high":798,"low":753,"volume":45997},{"time":1780369200000,"value":776,"open":760,"high":790,"low":744,"volume":21964},{"time":1780455600000,"value":778,"open":798,"high":799,"low":742,"volume":10218},{"time":1780542000000,"value":770,"open":778,"high":798,"low":761,"volume":14738},{"time":1780628400000,"value":743,"open":770,"high":775,"low":732,"volume":10703},{"time":1780887600000,"value":736,"open":738,"high":753,"low":732,"volume":8474},{"time":1780974000000,"value":732,"open":732,"high":770,"low":730,"volume":11882},{"time":1781060400000,"value":756,"open":738,"high":777,"low":731,"volume":16576},{"time":1781146800000,"value":761,"open":756,"high":780,"low":755,"volume":26379},{"time":1781233200000,"value":761,"open":761,"high":777,"low":735,"volume":22859},{"time":1781578800000,"value":766,"open":755,"high":780,"low":725,"volume":25321},{"time":1781665200000,"value":754,"open":780,"high":780,"low":737,"volume":7138},{"time":1781751600000,"value":751,"open":741,"high":764,"low":725,"volume":13553},{"time":1781838000000,"value":739,"open":739,"high":770,"low":730,"volume":10386},{"time":1782097200000,"value":747,"open":732,"high":768,"low":731,"volume":8975},{"time":1782183600000,"value":749,"open":748,"high":755,"low":729,"volume":6028},{"time":1782270000000,"value":736,"open":741,"high":754,"low":730,"volume":13065},{"time":1782356400000,"value":722,"open":731,"high":748,"low":700,"volume":7079},{"time":1782442800000,"value":735,"open":718,"high":737,"low":718,"volume":7354},{"time":1782702000000,"value":742,"open":725,"high":756,"low":715,"volume":11265},{"time":1782788400000,"value":740,"open":745,"high":756,"low":726,"volume":10652},{"time":1782874800000,"value":741,"open":732,"high":754,"low":730,"volume":28141},{"time":1782961200000,"value":725,"open":736,"high":749,"low":716,"volume":90918},{"time":1783047600000,"value":735,"open":726,"high":750,"low":720,"volume":51716},{"time":1783306800000,"value":746,"open":735,"high":756,"low":735,"volume":17193},{"time":1783393200000,"value":749,"open":755,"high":765,"low":744,"volume":12042},{"time":1783479600000,"value":745,"open":760,"high":760,"low":743,"volume":6743},{"time":1783652400000,"value":743,"open":736,"high":746,"low":736,"volume":842},{"time":1783911600000,"value":727,"open":740,"high":754,"low":720,"volume":16119},{"time":1783998000000,"value":721,"open":728,"high":734,"low":710,"volume":26193},{"time":1784084400000,"value":739,"open":722,"high":748,"low":710,"volume":11281},{"time":1784170800000,"value":738,"open":742,"high":744,"low":721,"volume":4102},{"time":1784257200000,"value":731,"open":749,"high":749,"low":719,"volume":8273},{"time":1784516400000,"value":740,"open":731,"high":744,"low":726,"volume":7964},{"time":1784602800000,"value":743,"open":742,"high":753,"low":723,"volume":17730},{"time":1784689200000,"value":738,"open":750,"high":750,"low":730,"volume":14431},{"time":1784775600000,"value":736,"open":730,"high":749,"low":720,"volume":11548},{"time":1784862000000,"value":747,"open":745,"high":748,"low":722,"volume":17347},{"time":1785121200000,"value":739,"open":747,"high":748,"low":737,"volume":13371},{"time":1785207600000,"value":726,"open":747,"high":747,"low":719,"volume":4795},{"time":1785294000000,"value":729,"open":725,"high":740,"low":706,"volume":7101},{"time":1785380400000,"value":729,"open":730,"high":740,"low":710,"volume":13197},{"time":1785466800000,"value":720,"open":720,"high":739,"low":712,"volume":4846},{"time":1785726000000,"value":719,"open":730,"high":734,"low":705,"volume":8561},{"time":1785812400000,"value":712,"open":713,"high":719,"low":710,"volume":18533},{"time":1785898800000,"value":714,"open":710,"high":732,"low":710,"volume":23025},{"time":1785985200000,"value":725,"open":720,"high":729,"low":704,"volume":15006},{"time":1786071600000,"value":740,"open":720,"high":750,"low":690,"volume":52921},{"time":1786330800000,"value":726,"open":737,"high":750,"low":720,"volume":35723},{"time":1786417200000,"value":750,"open":731,"high":760,"low":730,"volume":74118},{"time":1786503600000,"value":748,"open":748,"high":763,"low":725,"volume":21992},{"time":1786590000000,"value":763,"open":748,"high":765,"low":736,"volume":26405},{"time":1786676400000,"value":751,"open":760,"high":760,"low":735,"volume":21410},{"time":1787022000000,"value":770,"open":740,"high":789,"low":725,"volume":23751},{"time":1787108400000,"value":799,"open":768,"high":805,"low":736,"volume":36072},{"time":1787194800000,"value":800,"open":802.5,"high":810,"low":760,"volume":26307},{"time":1787281200000,"value":822.5,"open":800,"high":830,"low":791,"volume":86837},{"time":1787540400000,"value":827.5,"open":830,"high":837.5,"low":787,"volume":42452},{"time":1787626800000,"value":850,"open":830,"high":860,"low":785,"volume":66331},{"time":1787713200000,"value":825,"open":855,"high":870,"low":812.5,"volume":19563},{"time":1787799600000,"value":852.5,"open":840,"high":855,"low":805,"volume":54685},{"time":1787886000000,"value":850,"open":852.5,"high":872.5,"low":830,"volume":12634},{"time":1788145200000,"value":860,"open":867.5,"high":880,"low":830,"volume":25036},{"time":1788231600000,"value":877.5,"open":865,"high":885,"low":832.5,"volume":44437},{"time":1788318000000,"value":882.5,"open":870,"high":890,"low":850,"volume":29784},{"time":1788404400000,"value":877.5,"open":890,"high":890,"low":870,"volume":13622},{"time":1788490800000,"value":862.5,"open":885,"high":885,"low":842.5,"volume":29875},{"time":1788750000000,"value":835,"open":860,"high":875,"low":830,"volume":17259},{"time":1788836400000,"value":842.5,"open":842.5,"high":845,"low":805,"volume":31067},{"time":1788922800000,"value":827.5,"open":850,"high":855,"low":810,"volume":25350},{"time":1789009200000,"value":830,"open":825,"high":842.5,"low":820,"volume":18662},{"time":1789095600000,"value":832.5,"open":817.5,"high":847.5,"low":815,"volume":11661},{"time":1789354800000,"value":842.5,"open":815,"high":850,"low":815,"volume":14541},{"time":1789441200000,"value":822.5,"open":850,"high":857.5,"low":815,"volume":11033},{"time":1789527600000,"value":807.5,"open":815,"high":830,"low":800,"volume":15271},{"time":1789614000000,"value":807.5,"open":805,"high":815,"low":805,"volume":6530},{"time":1789700400000,"value":792,"open":812.5,"high":812.5,"low":780,"volume":13003},{"time":1789959600000,"value":779,"open":800,"high":810,"low":755,"volume":23784},{"time":1790046000000,"value":759,"open":771,"high":798,"low":756,"volume":8762},{"time":1790132400000,"value":782,"open":761,"high":799,"low":760,"volume":9605},{"time":1790218800000,"value":766,"open":790,"high":790,"low":761,"volume":5529},{"time":1790305200000,"value":765,"open":779,"high":790,"low":760,"volume":6962},{"time":1790564400000,"value":760,"open":784,"high":820,"low":760,"volume":12308},{"time":1790650800000,"value":740,"open":760,"high":770,"low":733,"volume":8094},{"time":1790737200000,"value":750,"open":740,"high":779,"low":728,"volume":4975},{"time":1790823600000,"value":742,"open":750,"high":770,"low":730,"volume":4767},{"time":1790910000000,"value":734,"open":742,"high":759,"low":725,"volume":15466}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":759,"low":725,"open":742,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/LEDE-daily.json","registryStatus":"latest"}