{"ticker":"LOMA","name":"Loma Negra","sector":"Industria","description":"Loma Negra produce cemento, hormigón y agregados para la industria de la construcción.","domain":null,"logo":"/assets/logos/LOMA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2980,"previousClose":2925,"change":1.8803418803418737,"changeAmount":55,"volume":103432,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2020,"open":2015,"high":2045,"low":1990,"volume":243298,"native":{"c":"2020","o":"2015","h":"2045","l":"1990","v":"243298"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/LOMA-daily.json","sha256":"9ec27935736f7cd9626661d17c0a11e061d8bf12bab8b8460732d6b8a9ea11e6","position":0}},{"time":1727838000000,"value":1990,"open":2040,"high":2055,"low":1980,"volume":176669,"native":{"c":"1990","o":"2040","h":"2055","l":"1980","v":"176669"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/LOMA-daily.json","sha256":"a9131d094ae65b3f27fb7629a760fe7271a49707fe256626407623576b78ebb5","position":0}},{"time":1727924400000,"value":2055,"open":1990,"high":2060,"low":1980,"volume":369063},{"time":1728010800000,"value":2020,"open":2035,"high":2045,"low":2005,"volume":504908},{"time":1728270000000,"value":2060,"open":2055,"high":2065,"low":1990,"volume":604415},{"time":1728356400000,"value":2045,"open":2050,"high":2090,"low":2025,"volume":496770},{"time":1728442800000,"value":2050,"open":2055,"high":2060,"low":1990,"volume":763064},{"time":1728529200000,"value":2055,"open":2050,"high":2090,"low":2020,"volume":543534},{"time":1728874800000,"value":2005,"open":2060,"high":2060,"low":1985,"volume":587588},{"time":1728961200000,"value":1975,"open":2025,"high":2025,"low":1960,"volume":652913},{"time":1729047600000,"value":1945,"open":1990,"high":2030,"low":1935,"volume":303686},{"time":1729134000000,"value":1955,"open":1965,"high":1985,"low":1935,"volume":417152},{"time":1729220400000,"value":1940,"open":1990,"high":1990,"low":1915,"volume":232911},{"time":1729479600000,"value":1950,"open":1950,"high":1965,"low":1920,"volume":416765},{"time":1729566000000,"value":1940,"open":1960,"high":1960,"low":1920,"volume":602583},{"time":1729652400000,"value":1980,"open":1940,"high":1990,"low":1910,"volume":463827},{"time":1729738800000,"value":2035,"open":2010,"high":2045,"low":2010,"volume":630896},{"time":1729825200000,"value":2150,"open":2045,"high":2180,"low":2045,"volume":768646},{"time":1730084400000,"value":2110,"open":2155,"high":2220,"low":2095,"volume":474667},{"time":1730170800000,"value":2095,"open":2120,"high":2130,"low":2080,"volume":304748},{"time":1730257200000,"value":2105,"open":2090,"high":2130,"low":2060,"volume":237827},{"time":1730343600000,"value":2145,"open":2060,"high":2150,"low":2060,"volume":284824},{"time":1730430000000,"value":2150,"open":2180,"high":2205,"low":2130,"volume":306381},{"time":1730689200000,"value":2220,"open":2200,"high":2225,"low":2150,"volume":365452},{"time":1730775600000,"value":2290,"open":2240,"high":2300,"low":2200,"volume":628406},{"time":1730862000000,"value":2305,"open":2300,"high":2340,"low":2255,"volume":748307},{"time":1730948400000,"value":2405,"open":2330,"high":2480,"low":2310,"volume":958087},{"time":1731034800000,"value":2405,"open":2470,"high":2500,"low":2350,"volume":685197},{"time":1731294000000,"value":2385,"open":2415,"high":2460,"low":2340,"volume":517744},{"time":1731466800000,"value":2450,"open":2450,"high":2480,"low":2390,"volume":1730276},{"time":1731553200000,"value":2435,"open":2500,"high":2500,"low":2400,"volume":1457366},{"time":1731639600000,"value":2375,"open":2435,"high":2450,"low":2330,"volume":1045173},{"time":1731985200000,"value":2450,"open":2480,"high":2500,"low":2430,"volume":1382473},{"time":1732071600000,"value":2465,"open":2470,"high":2530,"low":2440,"volume":1309449},{"time":1732158000000,"value":2325,"open":2500,"high":2525,"low":2315,"volume":1729222},{"time":1732244400000,"value":2365,"open":2380,"high":2385,"low":2315,"volume":1327153},{"time":1732503600000,"value":2475,"open":2440,"high":2485,"low":2350,"volume":1499196},{"time":1732590000000,"value":2575,"open":2480,"high":2635,"low":2425,"volume":1361263},{"time":1732676400000,"value":2535,"open":2635,"high":2665,"low":2485,"volume":1187658},{"time":1732762800000,"value":2600,"open":2540,"high":2640,"low":2450,"volume":577651},{"time":1732849200000,"value":2665,"open":2650,"high":2685,"low":2520,"volume":813404},{"time":1733108400000,"value":2780,"open":2725,"high":2795,"low":2650,"volume":1629372},{"time":1733194800000,"value":2850,"open":2795,"high":2880,"low":2740,"volume":1171901},{"time":1733281200000,"value":2745,"open":2850,"high":2875,"low":2690,"volume":1768866},{"time":1733367600000,"value":2660,"open":2745,"high":2745,"low":2585,"volume":2259289},{"time":1733454000000,"value":2595,"open":2650,"high":2740,"low":2540,"volume":953005},{"time":1733713200000,"value":2645,"open":2640,"high":2700,"low":2520,"volume":871229},{"time":1733799600000,"value":2620,"open":2645,"high":2695,"low":2610,"volume":489771},{"time":1733886000000,"value":2780,"open":2630,"high":2800,"low":2535,"volume":590580},{"time":1733972400000,"value":2875,"open":2815,"high":2895,"low":2740,"volume":1220585},{"time":1734058800000,"value":2870,"open":2900,"high":2970,"low":2855,"volume":842241},{"time":1734318000000,"value":2990,"open":2880,"high":3035,"low":2830,"volume":1195702},{"time":1734404400000,"value":2935,"open":2990,"high":3125,"low":2900,"volume":891720},{"time":1734490800000,"value":2805,"open":2935,"high":3070,"low":2795,"volume":884920},{"time":1734577200000,"value":2710,"open":2800,"high":2880,"low":2650,"volume":632125},{"time":1734663600000,"value":2750,"open":2660,"high":2770,"low":2560,"volume":873341},{"time":1734922800000,"value":2780,"open":2750,"high":2850,"low":2690,"volume":675223},{"time":1735009200000,"value":2805,"open":2800,"high":2860,"low":2795,"volume":120056},{"time":1735182000000,"value":2930,"open":2805,"high":2940,"low":2790,"volume":586628},{"time":1735268400000,"value":2985,"open":2950,"high":3000,"low":2870,"volume":650620},{"time":1735527600000,"value":2880,"open":3010,"high":3100,"low":2855,"volume":590039},{"time":1735786800000,"value":2980,"open":2950,"high":3025,"low":2900,"volume":1108987},{"time":1735873200000,"value":3005,"open":3020,"high":3100,"low":2875,"volume":781706},{"time":1736132400000,"value":3060,"open":3060,"high":3220,"low":3030,"volume":1005064},{"time":1736218800000,"value":3080,"open":3075,"high":3150,"low":3020,"volume":930459},{"time":1736305200000,"value":3000,"open":3100,"high":3100,"low":2930,"volume":757730},{"time":1736391600000,"value":3000,"open":3050,"high":3050,"low":2915,"volume":321520},{"time":1736478000000,"value":3040,"open":3010,"high":3060,"low":2890,"volume":1019372},{"time":1736737200000,"value":2790,"open":3100,"high":3100,"low":2775,"volume":1149993},{"time":1736823600000,"value":2860,"open":2800,"high":2915,"low":2800,"volume":702830},{"time":1736910000000,"value":2765,"open":2940,"high":3025,"low":2760,"volume":555825},{"time":1736996400000,"value":2660,"open":2775,"high":2805,"low":2655,"volume":540303},{"time":1737082800000,"value":2525,"open":2670,"high":2730,"low":2535,"volume":594213},{"time":1737342000000,"value":2570,"open":2500,"high":2675,"low":2500,"volume":292977},{"time":1737428400000,"value":2700,"open":2625,"high":2710,"low":2550,"volume":410875},{"time":1737514800000,"value":2805,"open":2750,"high":2835,"low":2705,"volume":676815},{"time":1737601200000,"value":2720,"open":2800,"high":2800,"low":2655,"volume":684278},{"time":1737687600000,"value":2745,"open":2725,"high":2780,"low":2600,"volume":428221},{"time":1737946800000,"value":2645,"open":2695,"high":2700,"low":2605,"volume":630727},{"time":1738033200000,"value":2650,"open":2660,"high":2775,"low":2590,"volume":324307},{"time":1738119600000,"value":2825,"open":2700,"high":2850,"low":2630,"volume":731393},{"time":1738206000000,"value":2950,"open":2860,"high":2970,"low":2850,"volume":592964},{"time":1738292400000,"value":2845,"open":3000,"high":3020,"low":2830,"volume":643069},{"time":1738551600000,"value":2820,"open":2840,"high":2840,"low":2690,"volume":253746},{"time":1738638000000,"value":2935,"open":2840,"high":2960,"low":2840,"volume":314701},{"time":1738724400000,"value":2880,"open":2970,"high":3010,"low":2855,"volume":201836},{"time":1738810800000,"value":2920,"open":2885,"high":2940,"low":2870,"volume":269052},{"time":1738897200000,"value":2885,"open":2935,"high":2995,"low":2830,"volume":381239},{"time":1739156400000,"value":2830,"open":2885,"high":2975,"low":2825,"volume":326175},{"time":1739242800000,"value":2685,"open":2830,"high":2850,"low":2650,"volume":708734},{"time":1739329200000,"value":2720,"open":2685,"high":2780,"low":2605,"volume":387015},{"time":1739415600000,"value":2795,"open":2700,"high":2805,"low":2700,"volume":166291},{"time":1739502000000,"value":2850,"open":2785,"high":2865,"low":2720,"volume":250600},{"time":1739761200000,"value":2620,"open":2790,"high":2800,"low":2595,"volume":1109532},{"time":1739847600000,"value":2850,"open":2710,"high":2870,"low":2650,"volume":856469},{"time":1739934000000,"value":2860,"open":2850,"high":2885,"low":2810,"volume":301078},{"time":1740020400000,"value":2865,"open":2855,"high":2900,"low":2810,"volume":258298},{"time":1740106800000,"value":2740,"open":2900,"high":2935,"low":2720,"volume":308414},{"time":1740366000000,"value":2815,"open":2770,"high":2830,"low":2730,"volume":266550},{"time":1740452400000,"value":2700,"open":2815,"high":2815,"low":2670,"volume":293910},{"time":1740538800000,"value":2690,"open":2700,"high":2740,"low":2635,"volume":311570},{"time":1740625200000,"value":2585,"open":2695,"high":2735,"low":2565,"volume":383168},{"time":1740711600000,"value":2515,"open":2575,"high":2615,"low":2500,"volume":467212},{"time":1741143600000,"value":2660,"open":2515,"high":2675,"low":2460,"volume":414761},{"time":1741230000000,"value":2595,"open":2650,"high":2690,"low":2560,"volume":172574},{"time":1741316400000,"value":2645,"open":2595,"high":2695,"low":2530,"volume":162893},{"time":1741575600000,"value":2540,"open":2615,"high":2615,"low":2500,"volume":219708},{"time":1741662000000,"value":2595,"open":2555,"high":2680,"low":2535,"volume":274654},{"time":1741748400000,"value":2625,"open":2600,"high":2685,"low":2570,"volume":318451},{"time":1741834800000,"value":2520,"open":2640,"high":2640,"low":2500,"volume":273445},{"time":1741921200000,"value":2690,"open":2540,"high":2705,"low":2540,"volume":261204},{"time":1742180400000,"value":2745,"open":2710,"high":2790,"low":2670,"volume":199325},{"time":1742266800000,"value":2670,"open":2700,"high":2710,"low":2625,"volume":295321},{"time":1742353200000,"value":2900,"open":2695,"high":2920,"low":2695,"volume":598856},{"time":1742439600000,"value":2810,"open":2890,"high":2895,"low":2790,"volume":206197},{"time":1742526000000,"value":2910,"open":2800,"high":2930,"low":2720,"volume":535708},{"time":1742871600000,"value":3025,"open":2910,"high":3070,"low":2910,"volume":902011},{"time":1742958000000,"value":2935,"open":3010,"high":3020,"low":2890,"volume":432886},{"time":1743044400000,"value":2875,"open":3005,"high":3015,"low":2840,"volume":312618},{"time":1743130800000,"value":2845,"open":2875,"high":2910,"low":2805,"volume":282618},{"time":1743390000000,"value":2920,"open":2830,"high":2940,"low":2735,"volume":904860},{"time":1743476400000,"value":2915,"open":2960,"high":2960,"low":2835,"volume":297321},{"time":1743649200000,"value":2805,"open":2900,"high":2900,"low":2750,"volume":224668},{"time":1743735600000,"value":2640,"open":2750,"high":2750,"low":2435,"volume":559929},{"time":1743994800000,"value":2460,"open":2500,"high":2675,"low":2400,"volume":1090050},{"time":1744081200000,"value":2355,"open":2625,"high":2625,"low":2315,"volume":985349},{"time":1744167600000,"value":2515,"open":2400,"high":2540,"low":2105,"volume":935434},{"time":1744254000000,"value":2445,"open":2520,"high":2535,"low":2350,"volume":353364},{"time":1744340400000,"value":2670,"open":2485,"high":2695,"low":2485,"volume":341995},{"time":1744599600000,"value":2780,"open":3000,"high":3000,"low":2670,"volume":419374},{"time":1744686000000,"value":2695,"open":2800,"high":2850,"low":2600,"volume":468948},{"time":1744772400000,"value":2555,"open":2650,"high":2735,"low":2500,"volume":725134},{"time":1745204400000,"value":2330,"open":2555,"high":2555,"low":2285,"volume":443159},{"time":1745290800000,"value":2475,"open":2375,"high":2485,"low":2350,"volume":715926},{"time":1745377200000,"value":2750,"open":2550,"high":2795,"low":2550,"volume":589566},{"time":1745463600000,"value":2840,"open":2775,"high":2955,"low":2755,"volume":558186},{"time":1745550000000,"value":2775,"open":2800,"high":2840,"low":2715,"volume":496095},{"time":1745809200000,"value":2755,"open":2800,"high":2835,"low":2665,"volume":300131},{"time":1745895600000,"value":2720,"open":2770,"high":2830,"low":2710,"volume":251222},{"time":1745982000000,"value":2670,"open":2730,"high":2735,"low":2630,"volume":419147},{"time":1746414000000,"value":2665,"open":2670,"high":2710,"low":2585,"volume":330452},{"time":1746500400000,"value":2760,"open":2670,"high":2800,"low":2635,"volume":242060},{"time":1746586800000,"value":2580,"open":2750,"high":2750,"low":2565,"volume":278919},{"time":1746673200000,"value":2590,"open":2555,"high":2625,"low":2515,"volume":565171},{"time":1746759600000,"value":2660,"open":2650,"high":2710,"low":2570,"volume":254962},{"time":1747018800000,"value":2760,"open":2670,"high":2790,"low":2620,"volume":603729},{"time":1747105200000,"value":2855,"open":2790,"high":2895,"low":2715,"volume":580780},{"time":1747191600000,"value":2810,"open":2900,"high":2900,"low":2720,"volume":580103},{"time":1747278000000,"value":2855,"open":2810,"high":2875,"low":2740,"volume":281575},{"time":1747364400000,"value":2885,"open":2805,"high":2910,"low":2795,"volume":233703},{"time":1747623600000,"value":2955,"open":2885,"high":2965,"low":2855,"volume":471484},{"time":1747710000000,"value":3070,"open":3010,"high":3120,"low":3010,"volume":1290232},{"time":1747796400000,"value":3025,"open":3125,"high":3180,"low":3005,"volume":1350546},{"time":1747882800000,"value":3095,"open":3025,"high":3125,"low":2965,"volume":755403},{"time":1747969200000,"value":3195,"open":3020,"high":3220,"low":3000,"volume":442191},{"time":1748228400000,"value":3295,"open":3195,"high":3500,"low":3190,"volume":651000},{"time":1748314800000,"value":3240,"open":3270,"high":3270,"low":3175,"volume":606247},{"time":1748401200000,"value":3080,"open":3170,"high":3185,"low":3040,"volume":1066645},{"time":1748487600000,"value":3120,"open":3100,"high":3140,"low":3010,"volume":875878},{"time":1748574000000,"value":3045,"open":3135,"high":3135,"low":3010,"volume":473464},{"time":1748833200000,"value":2970,"open":3045,"high":3055,"low":2940,"volume":287379},{"time":1748919600000,"value":3010,"open":2970,"high":3030,"low":2880,"volume":355316},{"time":1749006000000,"value":2990,"open":2990,"high":3025,"low":2935,"volume":671496},{"time":1749092400000,"value":2895,"open":2940,"high":3010,"low":2880,"volume":454888},{"time":1749178800000,"value":2880,"open":2895,"high":2935,"low":2835,"volume":229387},{"time":1749438000000,"value":2845,"open":2880,"high":2910,"low":2825,"volume":344655},{"time":1749524400000,"value":2930,"open":2900,"high":2965,"low":2850,"volume":312333},{"time":1749697200000,"value":2925,"open":2900,"high":2965,"low":2860,"volume":395634},{"time":1749783600000,"value":2770,"open":2900,"high":2900,"low":2715,"volume":335620},{"time":1750129200000,"value":2665,"open":2730,"high":2745,"low":2640,"volume":820252},{"time":1750215600000,"value":2705,"open":2735,"high":2785,"low":2685,"volume":343600},{"time":1750302000000,"value":2770,"open":2620,"high":2775,"low":2620,"volume":303078},{"time":1750647600000,"value":2635,"open":2680,"high":2680,"low":2575,"volume":570081},{"time":1750734000000,"value":2780,"open":2650,"high":2800,"low":2650,"volume":189350},{"time":1750820400000,"value":2675,"open":2750,"high":2750,"low":2645,"volume":279661},{"time":1750906800000,"value":2685,"open":2675,"high":2760,"low":2645,"volume":284882},{"time":1750993200000,"value":2720,"open":2650,"high":2735,"low":2645,"volume":143483},{"time":1751252400000,"value":2650,"open":2740,"high":2770,"low":2630,"volume":226066},{"time":1751338800000,"value":2780,"open":2650,"high":2795,"low":2625,"volume":432501},{"time":1751425200000,"value":2785,"open":2780,"high":2850,"low":2760,"volume":154031},{"time":1751511600000,"value":2825,"open":2835,"high":2845,"low":2780,"volume":206374},{"time":1751598000000,"value":2820,"open":2870,"high":2880,"low":2760,"volume":79636},{"time":1751857200000,"value":2750,"open":2770,"high":2845,"low":2720,"volume":302796},{"time":1751943600000,"value":2880,"open":2775,"high":2905,"low":2740,"volume":427702},{"time":1752202800000,"value":2700,"open":2690,"high":2745,"low":2630,"volume":668360},{"time":1752462000000,"value":2745,"open":2680,"high":2755,"low":2655,"volume":151956},{"time":1752548400000,"value":2755,"open":2780,"high":2805,"low":2695,"volume":403735},{"time":1752634800000,"value":2680,"open":2750,"high":2750,"low":2655,"volume":205818},{"time":1752721200000,"value":2700,"open":2685,"high":2740,"low":2680,"volume":507036},{"time":1752807600000,"value":2735,"open":2700,"high":2785,"low":2700,"volume":242784},{"time":1753066800000,"value":2740,"open":2745,"high":2850,"low":2720,"volume":505580},{"time":1753153200000,"value":2670,"open":2730,"high":2795,"low":2655,"volume":120781},{"time":1753239600000,"value":2805,"open":2700,"high":2815,"low":2670,"volume":351360},{"time":1753326000000,"value":2955,"open":2750,"high":2970,"low":2750,"volume":447003},{"time":1753412400000,"value":3010,"open":2980,"high":3065,"low":2970,"volume":427462},{"time":1753671600000,"value":3110,"open":3020,"high":3125,"low":3005,"volume":727238},{"time":1753758000000,"value":3145,"open":3130,"high":3200,"low":3075,"volume":749363},{"time":1753844400000,"value":3150,"open":3145,"high":3200,"low":3050,"volume":644686},{"time":1753930800000,"value":3175,"open":3150,"high":3230,"low":3105,"volume":282967},{"time":1754017200000,"value":3185,"open":3195,"high":3215,"low":3060,"volume":194697},{"time":1754276400000,"value":3190,"open":3175,"high":3265,"low":3100,"volume":278192},{"time":1754362800000,"value":3255,"open":3210,"high":3270,"low":3150,"volume":229353},{"time":1754449200000,"value":3340,"open":3270,"high":3365,"low":3215,"volume":802064},{"time":1754535600000,"value":3290,"open":3380,"high":3390,"low":3260,"volume":201621},{"time":1754622000000,"value":3035,"open":3200,"high":3230,"low":2945,"volume":1136334},{"time":1754881200000,"value":3005,"open":3050,"high":3090,"low":2985,"volume":348390},{"time":1754967600000,"value":3015,"open":3010,"high":3115,"low":2985,"volume":237365},{"time":1755054000000,"value":2885,"open":3030,"high":3085,"low":2875,"volume":470930},{"time":1755140400000,"value":2815,"open":2890,"high":2900,"low":2765,"volume":446013},{"time":1755486000000,"value":2740,"open":2835,"high":2835,"low":2710,"volume":363804},{"time":1755572400000,"value":2635,"open":2760,"high":2780,"low":2630,"volume":444997},{"time":1755658800000,"value":2665,"open":2635,"high":2720,"low":2630,"volume":205387},{"time":1755745200000,"value":2720,"open":2700,"high":2760,"low":2650,"volume":135822},{"time":1755831600000,"value":2705,"open":2765,"high":2820,"low":2690,"volume":591984},{"time":1756090800000,"value":2690,"open":2700,"high":2740,"low":2620,"volume":1509263},{"time":1756177200000,"value":2700,"open":2685,"high":2745,"low":2640,"volume":1557314},{"time":1756263600000,"value":2550,"open":2775,"high":2775,"low":2535,"volume":703063},{"time":1756350000000,"value":2505,"open":2600,"high":2605,"low":2500,"volume":895974},{"time":1756436400000,"value":2530,"open":2520,"high":2540,"low":2455,"volume":146226},{"time":1756695600000,"value":2445,"open":2540,"high":2560,"low":2360,"volume":191036},{"time":1756782000000,"value":2540,"open":2530,"high":2550,"low":2415,"volume":858921},{"time":1756868400000,"value":2495,"open":2570,"high":2575,"low":2480,"volume":484605},{"time":1756954800000,"value":2510,"open":2520,"high":2555,"low":2455,"volume":811616},{"time":1757041200000,"value":2490,"open":2550,"high":2565,"low":2450,"volume":635679},{"time":1757300400000,"value":2293,"open":2320,"high":2469,"low":2150,"volume":549517},{"time":1757386800000,"value":2286,"open":2295,"high":2377,"low":2258,"volume":527993},{"time":1757473200000,"value":2311,"open":2300,"high":2375,"low":2296,"volume":677285},{"time":1757559600000,"value":2277,"open":2315,"high":2351,"low":2262,"volume":461735},{"time":1757646000000,"value":2240,"open":2300,"high":2306,"low":2199,"volume":224513},{"time":1757905200000,"value":2243,"open":2239,"high":2289,"low":2193,"volume":630153},{"time":1757991600000,"value":2253,"open":2300,"high":2340,"low":2225,"volume":398385},{"time":1758078000000,"value":2220,"open":2260,"high":2302,"low":2215,"volume":366076},{"time":1758164400000,"value":2211,"open":2230,"high":2239,"low":2170,"volume":859393},{"time":1758250800000,"value":2229,"open":2215,"high":2270,"low":2189,"volume":1077760},{"time":1758510000000,"value":2344,"open":2260,"high":2429,"low":2250,"volume":608402},{"time":1758596400000,"value":2242,"open":2367,"high":2367,"low":2180,"volume":1234106},{"time":1758682800000,"value":2227,"open":2255,"high":2308,"low":2203,"volume":1376168},{"time":1758769200000,"value":2192,"open":2226,"high":2251,"low":2122,"volume":835630},{"time":1758855600000,"value":2243,"open":2190,"high":2260,"low":2188,"volume":344666},{"time":1759114800000,"value":2251,"open":2250,"high":2269,"low":2220,"volume":231001},{"time":1759201200000,"value":2255,"open":2230,"high":2270,"low":2190,"volume":465924},{"time":1759287600000,"value":2227,"open":2260,"high":2350,"low":2220,"volume":263824},{"time":1759374000000,"value":2307,"open":2283,"high":2317,"low":2206,"volume":391331},{"time":1759460400000,"value":2273,"open":2340,"high":2371,"low":2244,"volume":216704},{"time":1759719600000,"value":2302,"open":2277,"high":2308,"low":2227,"volume":567410},{"time":1759806000000,"value":2336,"open":2315,"high":2383,"low":2284,"volume":342906},{"time":1759892400000,"value":2403,"open":2360,"high":2414,"low":2321,"volume":259394},{"time":1759978800000,"value":2418,"open":2400,"high":2542.5,"low":2400,"volume":1093352},{"time":1760324400000,"value":2398,"open":2470,"high":2470,"low":2216,"volume":680627},{"time":1760410800000,"value":2310,"open":2500,"high":2500,"low":2278,"volume":498738},{"time":1760497200000,"value":2321,"open":2300,"high":2396,"low":2272,"volume":280943},{"time":1760583600000,"value":2332,"open":2400,"high":2400,"low":2282,"volume":131426},{"time":1760670000000,"value":2402,"open":2331,"high":2417,"low":2297,"volume":190140},{"time":1760929200000,"value":2387,"open":2405,"high":2500,"low":2359,"volume":265335},{"time":1761015600000,"value":2460,"open":2355,"high":2525,"low":2350,"volume":330317},{"time":1761102000000,"value":2479,"open":2460,"high":2537.5,"low":2414,"volume":605823},{"time":1761188400000,"value":2527.5,"open":2471,"high":2617.5,"low":2470,"volume":944666},{"time":1761274800000,"value":2505,"open":2530,"high":2620,"low":2469,"volume":567272},{"time":1761534000000,"value":3015,"open":2760,"high":3175,"low":2647.5,"volume":1886523},{"time":1761620400000,"value":3112.5,"open":3000,"high":3212.5,"low":2990,"volume":1526355},{"time":1761706800000,"value":3167.5,"open":3050,"high":3215,"low":3050,"volume":1382150},{"time":1761793200000,"value":3095,"open":3200,"high":3200,"low":3000,"volume":1318577},{"time":1761879600000,"value":3322.5,"open":3140,"high":3335,"low":3097.5,"volume":2207395},{"time":1762138800000,"value":3260,"open":3350,"high":3572.5,"low":3162.5,"volume":1644326},{"time":1762225200000,"value":3255,"open":3200,"high":3310,"low":3120,"volume":1115152},{"time":1762311600000,"value":3415,"open":3250,"high":3427.5,"low":3227.5,"volume":1899834},{"time":1762398000000,"value":3282.5,"open":3415,"high":3500,"low":3212.5,"volume":413178},{"time":1762484400000,"value":3200,"open":3295,"high":3360,"low":3117.5,"volume":1369520},{"time":1762743600000,"value":3345,"open":3200,"high":3350,"low":3160,"volume":983456},{"time":1762830000000,"value":3372.5,"open":3350,"high":3500,"low":3300,"volume":1801499},{"time":1762916400000,"value":3492.5,"open":3400,"high":3545,"low":3382.5,"volume":2249107},{"time":1763002800000,"value":3395,"open":3520,"high":3562.5,"low":3360,"volume":791199},{"time":1763089200000,"value":3562.5,"open":3422.5,"high":3575,"low":3340,"volume":921658},{"time":1763348400000,"value":3530,"open":3560,"high":3692.5,"low":3507.5,"volume":1059500},{"time":1763434800000,"value":3487.5,"open":3575,"high":3575,"low":3300,"volume":1010502},{"time":1763521200000,"value":3397.5,"open":3500,"high":3550,"low":3382.5,"volume":535263},{"time":1763607600000,"value":3385,"open":3390,"high":3565,"low":3350,"volume":999450},{"time":1763694000000,"value":3347.5,"open":3447.5,"high":3450,"low":3245,"volume":105039},{"time":1764039600000,"value":3480,"open":3350,"high":3490,"low":3275,"volume":881878},{"time":1764126000000,"value":3675,"open":3500,"high":3700,"low":3410,"volume":527300},{"time":1764212400000,"value":3757.5,"open":3700,"high":3780,"low":3675,"volume":686424},{"time":1764298800000,"value":3750,"open":3710,"high":3865,"low":3640,"volume":1785573},{"time":1764558000000,"value":3780,"open":3800,"high":3837.5,"low":3692.5,"volume":1066400},{"time":1764644400000,"value":3810,"open":3780,"high":3850,"low":3760,"volume":661053},{"time":1764730800000,"value":3852.5,"open":3812.5,"high":3907.5,"low":3780,"volume":1591346},{"time":1764817200000,"value":3800,"open":3900,"high":4000,"low":3765,"volume":664142},{"time":1764903600000,"value":3720,"open":3850,"high":3925,"low":3682.5,"volume":738411},{"time":1765249200000,"value":3695,"open":3740,"high":3780,"low":3650,"volume":465889},{"time":1765335600000,"value":3840,"open":3750,"high":3865,"low":3605,"volume":906946},{"time":1765422000000,"value":3877.5,"open":3840,"high":3900,"low":3752.5,"volume":273502},{"time":1765508400000,"value":3870,"open":3880,"high":3952.5,"low":3777.5,"volume":377743},{"time":1765767600000,"value":3895,"open":3870,"high":3945,"low":3750,"volume":664057},{"time":1765854000000,"value":3822.5,"open":3900,"high":3980,"low":3770,"volume":493560},{"time":1765940400000,"value":3815,"open":3820,"high":3950,"low":3752.5,"volume":436476},{"time":1766026800000,"value":4040,"open":3845,"high":4055,"low":3800,"volume":807902},{"time":1766113200000,"value":3940,"open":4030,"high":4130,"low":3840,"volume":384899},{"time":1766372400000,"value":3935,"open":3970,"high":4000,"low":3920,"volume":480027},{"time":1766458800000,"value":3935,"open":3935,"high":4030,"low":3882.5,"volume":435689},{"time":1766545200000,"value":3945,"open":3935,"high":3995,"low":3855,"volume":21826},{"time":1766718000000,"value":3980,"open":3945,"high":4090,"low":3860,"volume":408030},{"time":1766977200000,"value":3945,"open":4000,"high":4100,"low":3905,"volume":558094},{"time":1767063600000,"value":3885,"open":4000,"high":4067.5,"low":3850,"volume":229359},{"time":1767322800000,"value":3997.5,"open":3945,"high":4032.5,"low":3895,"volume":324915},{"time":1767582000000,"value":4017.5,"open":4002.5,"high":4050,"low":3840,"volume":426124},{"time":1767668400000,"value":3920,"open":4005,"high":4080,"low":3912.5,"volume":559756},{"time":1767754800000,"value":3735,"open":3910,"high":3910,"low":3700,"volume":480129},{"time":1767841200000,"value":3810,"open":3750,"high":3812.5,"low":3630,"volume":299235},{"time":1767927600000,"value":3805,"open":3810,"high":3920,"low":3755,"volume":243798},{"time":1768186800000,"value":3852.5,"open":3810,"high":3880,"low":3700,"volume":311815},{"time":1768273200000,"value":3710,"open":3850,"high":3860,"low":3680,"volume":377839},{"time":1768359600000,"value":3595,"open":3800,"high":3827.5,"low":3582.5,"volume":535120},{"time":1768446000000,"value":3530,"open":3560,"high":3660,"low":3510,"volume":363307},{"time":1768532400000,"value":3542.5,"open":3650,"high":3650,"low":3507.5,"volume":172934},{"time":1768791600000,"value":3477.5,"open":3555,"high":3605,"low":3422.5,"volume":112616},{"time":1768878000000,"value":3497.5,"open":3475,"high":3570,"low":3395,"volume":416188},{"time":1768964400000,"value":3642.5,"open":3495,"high":3655,"low":3460,"volume":629185},{"time":1769050800000,"value":3552.5,"open":3690,"high":3740,"low":3540,"volume":816838},{"time":1769137200000,"value":3592.5,"open":3590,"high":3657.5,"low":3552.5,"volume":851117},{"time":1769396400000,"value":3620,"open":3550,"high":3720,"low":3550,"volume":411553},{"time":1769482800000,"value":3692.5,"open":3615,"high":3737.5,"low":3605,"volume":436993},{"time":1769569200000,"value":3592.5,"open":3740,"high":3800,"low":3590,"volume":636268},{"time":1769655600000,"value":3522.5,"open":3600,"high":3650,"low":3497.5,"volume":510677},{"time":1769742000000,"value":3487.5,"open":3590,"high":3630,"low":3422.5,"volume":670759},{"time":1770001200000,"value":3342.5,"open":3500,"high":3600,"low":3310,"volume":666722},{"time":1770087600000,"value":3265,"open":3345,"high":3420,"low":3227.5,"volume":713131},{"time":1770174000000,"value":3165,"open":3280,"high":3375,"low":3050,"volume":506465},{"time":1770260400000,"value":3227.5,"open":3160,"high":3297.5,"low":3110,"volume":466681},{"time":1770346800000,"value":3315,"open":3232.5,"high":3405,"low":3232.5,"volume":215744},{"time":1770606000000,"value":3375,"open":3327.5,"high":3430,"low":3245,"volume":162561},{"time":1770692400000,"value":3487.5,"open":3390,"high":3525,"low":3320,"volume":407442},{"time":1770778800000,"value":3512.5,"open":3502.5,"high":3582.5,"low":3400,"volume":270312},{"time":1770865200000,"value":3365,"open":3505,"high":3600,"low":3255,"volume":389672},{"time":1770951600000,"value":3320,"open":3330,"high":3460,"low":3250,"volume":186065},{"time":1771383600000,"value":3220,"open":3400,"high":3400,"low":3197.5,"volume":184747},{"time":1771470000000,"value":3287.5,"open":3290,"high":3375,"low":3160,"volume":190592},{"time":1771556400000,"value":3290,"open":3275,"high":3420,"low":3235,"volume":394939},{"time":1771815600000,"value":3092.5,"open":3290,"high":3417.5,"low":3060,"volume":613183},{"time":1771902000000,"value":3175,"open":3140,"high":3185,"low":3060,"volume":196852},{"time":1771988400000,"value":3187.5,"open":3180,"high":3260,"low":3075,"volume":303924},{"time":1772074800000,"value":3105,"open":3205,"high":3235,"low":3050,"volume":776171},{"time":1772161200000,"value":2992.5,"open":3060,"high":3150,"low":2965,"volume":548147},{"time":1772420400000,"value":2945,"open":2990,"high":3090,"low":2900,"volume":225643},{"time":1772506800000,"value":2947.5,"open":2945,"high":3010,"low":2852.5,"volume":583675},{"time":1772593200000,"value":2927.5,"open":3000,"high":3040,"low":2900,"volume":309857},{"time":1772679600000,"value":2902.5,"open":2920,"high":2975,"low":2862.5,"volume":144988},{"time":1772766000000,"value":2907.5,"open":2985,"high":2985,"low":2850,"volume":314528},{"time":1773025200000,"value":2942.5,"open":2887.5,"high":2972.5,"low":2825,"volume":244373},{"time":1773111600000,"value":3090,"open":2950,"high":3160,"low":2867.5,"volume":412945},{"time":1773198000000,"value":3082.5,"open":3100,"high":3175,"low":3020,"volume":261355},{"time":1773284400000,"value":3000,"open":3105,"high":3120,"low":2995,"volume":102944},{"time":1773370800000,"value":2930,"open":3015,"high":3015,"low":2880,"volume":514539},{"time":1773630000000,"value":2907.5,"open":2932.5,"high":2977.5,"low":2880,"volume":423586},{"time":1773716400000,"value":2945,"open":3000,"high":3000,"low":2872.5,"volume":470661},{"time":1773802800000,"value":2997.5,"open":2950,"high":3017.5,"low":2900,"volume":313418},{"time":1773889200000,"value":2977.5,"open":3027.5,"high":3027.5,"low":2915,"volume":268808},{"time":1773975600000,"value":2960,"open":2975,"high":3010,"low":2905,"volume":324720},{"time":1774234800000,"value":3152.5,"open":2955,"high":3160,"low":2880,"volume":143468},{"time":1774407600000,"value":3110,"open":3200,"high":3222.5,"low":3055,"volume":772943},{"time":1774494000000,"value":2982.5,"open":3120,"high":3187.5,"low":2957.5,"volume":153937},{"time":1774580400000,"value":2962.5,"open":3000,"high":3020,"low":2895,"volume":215866},{"time":1774839600000,"value":3080,"open":2900,"high":3115,"low":2900,"volume":443752},{"time":1774926000000,"value":3252.5,"open":3080,"high":3262.5,"low":3067.5,"volume":608576},{"time":1775012400000,"value":3325,"open":3280,"high":3357.5,"low":3172.5,"volume":812702},{"time":1775444400000,"value":3430,"open":3325,"high":3450,"low":3217.5,"volume":676558},{"time":1775530800000,"value":3435,"open":3432.5,"high":3525,"low":3322.5,"volume":547480},{"time":1775617200000,"value":3535,"open":3437.5,"high":3590,"low":3350,"volume":504454},{"time":1775703600000,"value":3650,"open":3540,"high":3695,"low":3410,"volume":1763115},{"time":1775790000000,"value":3585,"open":3620,"high":3712.5,"low":3395,"volume":479824},{"time":1776049200000,"value":3470,"open":3647.5,"high":3675,"low":3402.5,"volume":265460},{"time":1776135600000,"value":3472.5,"open":3460,"high":3600,"low":3420,"volume":404836},{"time":1776222000000,"value":3380,"open":3452.5,"high":3550,"low":3360,"volume":166281},{"time":1776308400000,"value":3362.5,"open":3400,"high":3410,"low":3287.5,"volume":107119},{"time":1776394800000,"value":3395,"open":3387.5,"high":3490,"low":3332.5,"volume":177153},{"time":1776654000000,"value":3502.5,"open":3397.5,"high":3510,"low":3315,"volume":275150},{"time":1776740400000,"value":3467.5,"open":3415,"high":3680,"low":3400,"volume":207734},{"time":1776826800000,"value":3465,"open":3550,"high":3572.5,"low":3392.5,"volume":214817},{"time":1776913200000,"value":3312.5,"open":3460,"high":3505,"low":3290,"volume":330356},{"time":1776999600000,"value":3337.5,"open":3340,"high":3355,"low":3210,"volume":525628},{"time":1777258800000,"value":3302.5,"open":3330,"high":3435,"low":3285,"volume":452888},{"time":1777345200000,"value":3365,"open":3290,"high":3375,"low":3260,"volume":285835},{"time":1777431600000,"value":3265,"open":3400,"high":3400,"low":3250,"volume":320855},{"time":1777518000000,"value":3325,"open":3255,"high":3340,"low":3190,"volume":298114},{"time":1777863600000,"value":3130,"open":3360,"high":3360,"low":3125,"volume":507477},{"time":1777950000000,"value":3335,"open":3170,"high":3345,"low":3160,"volume":552584},{"time":1778036400000,"value":3475,"open":3350,"high":3545,"low":3315,"volume":422778},{"time":1778122800000,"value":3322.5,"open":3590,"high":3590,"low":3312.5,"volume":366254},{"time":1778209200000,"value":3270,"open":3375,"high":3375,"low":3210,"volume":500891},{"time":1778468400000,"value":3265,"open":3350,"high":3350,"low":3240,"volume":334480},{"time":1778554800000,"value":3145,"open":3350,"high":3350,"low":3127.5,"volume":414970},{"time":1778641200000,"value":3115,"open":3145,"high":3200,"low":3060,"volume":250101},{"time":1778727600000,"value":3162.5,"open":3115,"high":3220,"low":3050,"volume":229484},{"time":1778814000000,"value":3105,"open":3170,"high":3240,"low":3075,"volume":144578},{"time":1779073200000,"value":3242.5,"open":3105,"high":3247.5,"low":3060,"volume":166355},{"time":1779159600000,"value":3130,"open":3245,"high":3245,"low":3120,"volume":363922},{"time":1779246000000,"value":3207.5,"open":3095,"high":3210,"low":3095,"volume":411841},{"time":1779332400000,"value":3350,"open":3210,"high":3380,"low":3127.5,"volume":700004},{"time":1779418800000,"value":3277.5,"open":3350,"high":3352.5,"low":3265,"volume":149155},{"time":1779764400000,"value":3417.5,"open":3300,"high":3425,"low":3282.5,"volume":392992},{"time":1779850800000,"value":3570,"open":3420,"high":3612.5,"low":3400,"volume":1315527},{"time":1779937200000,"value":3505,"open":3570,"high":3620,"low":3477.5,"volume":521357},{"time":1780023600000,"value":3592.5,"open":3505,"high":3620,"low":3482.5,"volume":466091},{"time":1780282800000,"value":3662.5,"open":3580,"high":3772.5,"low":3532.5,"volume":391836},{"time":1780369200000,"value":3505,"open":3662.5,"high":3662.5,"low":3490,"volume":341749},{"time":1780455600000,"value":3452.5,"open":3522.5,"high":3522.5,"low":3400,"volume":219254},{"time":1780542000000,"value":3457.5,"open":3470,"high":3600,"low":3415,"volume":288957},{"time":1780628400000,"value":3347.5,"open":3520,"high":3520,"low":3312.5,"volume":148571},{"time":1780887600000,"value":3337.5,"open":3360,"high":3420,"low":3307.5,"volume":164374},{"time":1780974000000,"value":3522.5,"open":3387.5,"high":3560,"low":3362.5,"volume":309074},{"time":1781060400000,"value":3422.5,"open":3525,"high":3550,"low":3405,"volume":170144},{"time":1781146800000,"value":3750,"open":3500,"high":3782.5,"low":3445,"volume":507629},{"time":1781233200000,"value":3737.5,"open":3750,"high":3825,"low":3700,"volume":300834},{"time":1781578800000,"value":3607.5,"open":3682.5,"high":3860,"low":3550,"volume":287884},{"time":1781665200000,"value":3575,"open":3647.5,"high":3700,"low":3540,"volume":169426},{"time":1781751600000,"value":3582.5,"open":3600,"high":3700,"low":3527.5,"volume":351586},{"time":1781838000000,"value":3552.5,"open":3690,"high":3690,"low":3420,"volume":95852},{"time":1782097200000,"value":3627.5,"open":3600,"high":3647.5,"low":3557.5,"volume":166923},{"time":1782183600000,"value":3790,"open":3650,"high":3810,"low":3580,"volume":365205},{"time":1782270000000,"value":3577.5,"open":3800,"high":3810,"low":3505,"volume":657945},{"time":1782356400000,"value":3547.5,"open":3510,"high":3585,"low":3480,"volume":141511},{"time":1782442800000,"value":3555,"open":3560,"high":3705,"low":3527.5,"volume":133453},{"time":1782702000000,"value":3610,"open":3555,"high":3670,"low":3552.5,"volume":346467},{"time":1782788400000,"value":3607.5,"open":3600,"high":3655,"low":3547.5,"volume":152049},{"time":1782874800000,"value":3537.5,"open":3545,"high":3672.5,"low":3465,"volume":277395},{"time":1782961200000,"value":3685,"open":3597.5,"high":3720,"low":3572.5,"volume":379719},{"time":1783047600000,"value":3672.5,"open":3720,"high":3750,"low":3615,"volume":153088},{"time":1783306800000,"value":3687.5,"open":3670,"high":3797.5,"low":3590,"volume":944791},{"time":1783393200000,"value":3540,"open":3685,"high":3720,"low":3527.5,"volume":706166},{"time":1783479600000,"value":3497.5,"open":3575,"high":3575,"low":3467.5,"volume":421868},{"time":1783652400000,"value":3582.5,"open":3510,"high":3602.5,"low":3470,"volume":221199},{"time":1783911600000,"value":3497.5,"open":3565,"high":3600,"low":3480,"volume":188716},{"time":1783998000000,"value":3532.5,"open":3575,"high":3580,"low":3465,"volume":201745},{"time":1784084400000,"value":3612.5,"open":3535,"high":3640,"low":3490,"volume":106114},{"time":1784170800000,"value":3557.5,"open":3650,"high":3650,"low":3532.5,"volume":89913},{"time":1784257200000,"value":3522.5,"open":3550,"high":3565,"low":3480,"volume":165335},{"time":1784516400000,"value":3572.5,"open":3550,"high":3600,"low":3480,"volume":230696},{"time":1784602800000,"value":3605,"open":3560,"high":3650,"low":3560,"volume":180198},{"time":1784689200000,"value":3810,"open":3605,"high":3872.5,"low":3605,"volume":277727},{"time":1784775600000,"value":3765,"open":3750,"high":3890,"low":3720,"volume":411920},{"time":1784862000000,"value":3610,"open":3765,"high":3775,"low":3602.5,"volume":332361},{"time":1785121200000,"value":3707.5,"open":3600,"high":3740,"low":3600,"volume":156009},{"time":1785207600000,"value":3645,"open":3700,"high":3750,"low":3597.5,"volume":203673},{"time":1785294000000,"value":3672.5,"open":3650,"high":3717.5,"low":3590,"volume":106604},{"time":1785380400000,"value":3685,"open":3677.5,"high":3745,"low":3620,"volume":296425},{"time":1785466800000,"value":3620,"open":3690,"high":3760,"low":3610,"volume":193930},{"time":1785726000000,"value":3587.5,"open":3635,"high":3660,"low":3537.5,"volume":208786},{"time":1785812400000,"value":3477.5,"open":3500,"high":3655,"low":3452.5,"volume":333451},{"time":1785898800000,"value":3497.5,"open":3485,"high":3530,"low":3437.5,"volume":98335},{"time":1785985200000,"value":3380,"open":3500,"high":3520,"low":3375,"volume":477452},{"time":1786071600000,"value":3265,"open":3392.5,"high":3485,"low":3215,"volume":723088},{"time":1786330800000,"value":3260,"open":3282.5,"high":3315,"low":3202.5,"volume":463436},{"time":1786417200000,"value":3127.5,"open":3300,"high":3320,"low":3112.5,"volume":482293},{"time":1786503600000,"value":3062.5,"open":3145,"high":3205,"low":3055,"volume":489059},{"time":1786590000000,"value":2980,"open":3060,"high":3110,"low":2972.5,"volume":653520},{"time":1786676400000,"value":2957.5,"open":3000,"high":3075,"low":2907.5,"volume":736425},{"time":1787022000000,"value":2902.5,"open":2962.5,"high":2962.5,"low":2867.5,"volume":557867},{"time":1787108400000,"value":2955,"open":2905,"high":2992.5,"low":2905,"volume":437669},{"time":1787194800000,"value":2947.5,"open":2970,"high":3000,"low":2920,"volume":197025},{"time":1787281200000,"value":2965,"open":3000,"high":3017.5,"low":2905,"volume":237177},{"time":1787540400000,"value":3087.5,"open":2965,"high":3107.5,"low":2910,"volume":235604},{"time":1787626800000,"value":3120,"open":3087.5,"high":3127.5,"low":3022.5,"volume":325040},{"time":1787713200000,"value":3125,"open":3150,"high":3177.5,"low":3067.5,"volume":413845},{"time":1787799600000,"value":3102.5,"open":3137.5,"high":3137.5,"low":3050,"volume":352533},{"time":1787886000000,"value":3140,"open":3100,"high":3150,"low":3082.5,"volume":398368},{"time":1788145200000,"value":3235,"open":3112.5,"high":3260,"low":3112.5,"volume":359004},{"time":1788231600000,"value":3235,"open":3235,"high":3305,"low":3200,"volume":239853},{"time":1788318000000,"value":3305,"open":3227.5,"high":3320,"low":3195,"volume":163389},{"time":1788404400000,"value":3230,"open":3307.5,"high":3382.5,"low":3175,"volume":358871},{"time":1788490800000,"value":3255,"open":3230,"high":3285,"low":3180,"volume":142676},{"time":1788750000000,"value":3295,"open":3255,"high":3352.5,"low":3160,"volume":111871},{"time":1788836400000,"value":3217.5,"open":3297.5,"high":3322.5,"low":3210,"volume":153164},{"time":1788922800000,"value":3235,"open":3237.5,"high":3255,"low":3165,"volume":209161},{"time":1789009200000,"value":3212.5,"open":3217.5,"high":3260,"low":3180,"volume":173620},{"time":1789095600000,"value":3120,"open":3227.5,"high":3237.5,"low":3070,"volume":151574},{"time":1789354800000,"value":3050,"open":3120,"high":3120,"low":3027.5,"volume":241638},{"time":1789441200000,"value":3080,"open":3065,"high":3125,"low":3012.5,"volume":172231},{"time":1789527600000,"value":3050,"open":3000,"high":3085,"low":3000,"volume":164244},{"time":1789614000000,"value":3062.5,"open":3090,"high":3140,"low":3042.5,"volume":343644},{"time":1789700400000,"value":3045,"open":3090,"high":3090,"low":2992.5,"volume":137651},{"time":1789959600000,"value":3080,"open":3132.5,"high":3132.5,"low":3020,"volume":180797},{"time":1790046000000,"value":3065,"open":3097.5,"high":3100,"low":3012.5,"volume":88342},{"time":1790132400000,"value":3057.5,"open":3097.5,"high":3102.5,"low":3000,"volume":93428},{"time":1790218800000,"value":2995,"open":3050,"high":3092.5,"low":2992.5,"volume":101943},{"time":1790305200000,"value":3012.5,"open":3020,"high":3065,"low":2990,"volume":152106},{"time":1790564400000,"value":3002.5,"open":3012.5,"high":3040,"low":2965,"volume":269894},{"time":1790650800000,"value":2947.5,"open":2910,"high":3017.5,"low":2895,"volume":350433},{"time":1790737200000,"value":2960,"open":2997.5,"high":3030,"low":2910,"volume":515986},{"time":1790823600000,"value":2925,"open":2922.5,"high":2985,"low":2837.5,"volume":99329},{"time":1790910000000,"value":2980,"open":2932.5,"high":3007.5,"low":2917.5,"volume":103432}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":3007.5,"low":2917.5,"open":2932.5,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/LOMA-daily.json","registryStatus":"latest"}