{"ticker":"RICH","name":"Laboratorios Richmond","sector":"Salud","description":"Laboratorio farmacéutico que desarrolla, produce y comercializa medicamentos para diversas áreas terapéuticas.","domain":null,"logo":"/assets/logos/RICH.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1510,"previousClose":1390,"change":8.633093525179847,"changeAmount":120,"volume":20604,"volumeUnit":"shares","history":[{"time":1727751600000,"value":880.5,"open":875.786,"high":882.385,"low":857.875,"volume":8782,"native":{"c":"880.5","o":"875.786","h":"882.385","l":"857.875","v":"8782"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/RICH-daily.json","sha256":"6712ee342134321204eb149b4cb3af58be712987a0a899f530714757cb8ed42c","position":0}},{"time":1727838000000,"value":873.901,"open":886.156,"high":890.87,"low":862.588,"volume":4327,"native":{"c":"873.901","o":"886.156","h":"890.87","l":"862.588","v":"4327"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/RICH-daily.json","sha256":"4415f4e0d7aaf3c8620eab110acba607935911398d0ab875b9b435a5801d6afb","position":0}},{"time":1727924400000,"value":873.901,"open":872.958,"high":885.213,"low":872.015,"volume":2891},{"time":1728010800000,"value":863.531,"open":872.958,"high":873.901,"low":857.875,"volume":5139},{"time":1728270000000,"value":871.073,"open":858.817,"high":879.557,"low":843.734,"volume":8241},{"time":1728356400000,"value":859.76,"open":879.557,"high":879.557,"low":853.161,"volume":2198},{"time":1728442800000,"value":855.989,"open":855.989,"high":867.302,"low":850.333,"volume":8068},{"time":1728529200000,"value":876.729,"open":872.015,"high":880.5,"low":841.848,"volume":4013},{"time":1728874800000,"value":863.531,"open":853.161,"high":895.583,"low":848.447,"volume":27147},{"time":1728961200000,"value":924.808,"open":846.562,"high":932.349,"low":846.562,"volume":29049},{"time":1729047600000,"value":905.011,"open":929.521,"high":933.292,"low":886.156,"volume":11114},{"time":1729134000000,"value":895.583,"open":894.641,"high":917.266,"low":850.333,"volume":7812},{"time":1729220400000,"value":905.011,"open":913.495,"high":913.495,"low":881.443,"volume":4323},{"time":1729479600000,"value":923.865,"open":880.5,"high":971.001,"low":857.875,"volume":18307},{"time":1729566000000,"value":1022.85,"open":922.922,"high":1055.846,"low":921.979,"volume":28368},{"time":1729652400000,"value":1135.977,"open":1055.846,"high":1272.671,"low":1032.278,"volume":52836},{"time":1729738800000,"value":1168.972,"open":1159.545,"high":1282.098,"low":1112.409,"volume":39729},{"time":1729825200000,"value":1220.822,"open":1159.545,"high":1263.244,"low":1084.127,"volume":29548},{"time":1730084400000,"value":1376.37,"open":1192.54,"high":1461.215,"low":1192.54,"volume":41392},{"time":1730170800000,"value":1555.487,"open":1385.797,"high":1725.176,"low":1385.797,"volume":73158},{"time":1730257200000,"value":1828.875,"open":1602.623,"high":1932.575,"low":1602.623,"volume":96338},{"time":1730343600000,"value":1574.341,"open":1871.298,"high":2036.274,"low":1465.929,"volume":125955},{"time":1730430000000,"value":1626.191,"open":1541.346,"high":1645.045,"low":1480.069,"volume":44446},{"time":1730689200000,"value":1569.628,"open":1621.477,"high":1696.895,"low":1541.346,"volume":17729},{"time":1730775600000,"value":1503.637,"open":1569.628,"high":1569.628,"low":1343.375,"volume":24055},{"time":1730862000000,"value":1612.05,"open":1508.351,"high":1645.045,"low":1414.079,"volume":29806},{"time":1730948400000,"value":1612.05,"open":1635.618,"high":1781.739,"low":1522.492,"volume":24142},{"time":1731034800000,"value":1843.016,"open":1630.904,"high":1885.439,"low":1602.623,"volume":73513},{"time":1731294000000,"value":1786.453,"open":1876.011,"high":1885.439,"low":1696.895,"volume":15629},{"time":1731466800000,"value":1649.759,"open":1748.744,"high":1748.744,"low":1645.045,"volume":10529},{"time":1731553200000,"value":1645.045,"open":1663.9,"high":1687.468,"low":1607.336,"volume":12902},{"time":1731639600000,"value":1640.332,"open":1649.759,"high":1715.749,"low":1564.914,"volume":16325},{"time":1731985200000,"value":1706.322,"open":1772.312,"high":1810.021,"low":1649.759,"volume":21633},{"time":1732071600000,"value":1786.453,"open":1753.458,"high":1791.167,"low":1734.604,"volume":29787},{"time":1732158000000,"value":1729.89,"open":1791.167,"high":1791.167,"low":1706.322,"volume":9128},{"time":1732244400000,"value":1753.458,"open":1772.312,"high":1781.739,"low":1654.472,"volume":16548},{"time":1732503600000,"value":1744.031,"open":1781.739,"high":1781.739,"low":1668.613,"volume":13267},{"time":1732590000000,"value":1711.036,"open":1748.744,"high":1748.744,"low":1630.904,"volume":19078},{"time":1732676400000,"value":1649.759,"open":1725.176,"high":1725.176,"low":1645.045,"volume":17134},{"time":1732762800000,"value":1593.196,"open":1612.05,"high":1659.186,"low":1555.487,"volume":5711},{"time":1732849200000,"value":1612.05,"open":1621.477,"high":1621.477,"low":1555.487,"volume":8463},{"time":1733108400000,"value":1692.181,"open":1564.914,"high":1734.604,"low":1564.914,"volume":15358},{"time":1733194800000,"value":1663.9,"open":1645.045,"high":1725.176,"low":1621.477,"volume":15245},{"time":1733281200000,"value":1621.477,"open":1701.608,"high":1701.608,"low":1579.055,"volume":2908},{"time":1733367600000,"value":1630.904,"open":1692.181,"high":1744.031,"low":1574.341,"volume":7102},{"time":1733454000000,"value":1574.341,"open":1630.904,"high":1649.759,"low":1574.341,"volume":27040},{"time":1733713200000,"value":1673.327,"open":1649.759,"high":1696.895,"low":1555.487,"volume":7540},{"time":1733799600000,"value":1616.764,"open":1673.327,"high":1711.036,"low":1607.336,"volume":29460},{"time":1733886000000,"value":1602.623,"open":1612.05,"high":1612.05,"low":1560.2,"volume":4352},{"time":1733972400000,"value":1640.332,"open":1593.196,"high":1659.186,"low":1583.768,"volume":8068},{"time":1734058800000,"value":1649.759,"open":1696.895,"high":1701.608,"low":1602.623,"volume":11686},{"time":1734318000000,"value":1649.759,"open":1659.186,"high":1673.327,"low":1640.332,"volume":10630},{"time":1734404400000,"value":1668.613,"open":1654.472,"high":1696.895,"low":1612.05,"volume":29322},{"time":1734490800000,"value":1635.618,"open":1649.759,"high":1668.613,"low":1616.764,"volume":10812},{"time":1734577200000,"value":1602.623,"open":1630.904,"high":1692.181,"low":1564.914,"volume":5587},{"time":1734663600000,"value":1645.045,"open":1640.332,"high":1687.468,"low":1574.341,"volume":9735},{"time":1734922800000,"value":1673.327,"open":1645.045,"high":1706.322,"low":1645.045,"volume":8667},{"time":1735009200000,"value":1687.468,"open":1626.191,"high":1706.322,"low":1626.191,"volume":2449},{"time":1735182000000,"value":1663.9,"open":1687.468,"high":1711.036,"low":1649.759,"volume":13815},{"time":1735268400000,"value":1602.623,"open":1616.764,"high":1673.327,"low":1602.623,"volume":4912},{"time":1735527600000,"value":1692.181,"open":1659.186,"high":1725.176,"low":1640.332,"volume":41030},{"time":1735786800000,"value":1640.332,"open":1692.181,"high":1715.749,"low":1527.205,"volume":25595},{"time":1735873200000,"value":1635.618,"open":1696.895,"high":1715.749,"low":1602.623,"volume":14043},{"time":1736132400000,"value":1626.191,"open":1673.327,"high":1673.327,"low":1612.05,"volume":10777},{"time":1736218800000,"value":1621.477,"open":1626.191,"high":1673.327,"low":1583.768,"volume":31654},{"time":1736305200000,"value":1649.759,"open":1668.613,"high":1678.04,"low":1612.05,"volume":14583},{"time":1736391600000,"value":1645.045,"open":1583.768,"high":1696.895,"low":1583.768,"volume":13257},{"time":1736478000000,"value":1645.045,"open":1607.336,"high":1725.176,"low":1579.055,"volume":12592},{"time":1736737200000,"value":1645.045,"open":1696.895,"high":1720.463,"low":1612.05,"volume":22443},{"time":1736823600000,"value":1659.186,"open":1673.327,"high":1706.322,"low":1645.045,"volume":7565},{"time":1736910000000,"value":1621.477,"open":1696.895,"high":1706.322,"low":1612.05,"volume":20650},{"time":1736996400000,"value":1602.623,"open":1602.623,"high":1687.468,"low":1583.768,"volume":14019},{"time":1737082800000,"value":1616.764,"open":1612.05,"high":1687.468,"low":1536.632,"volume":9181},{"time":1737342000000,"value":1678.04,"open":1687.468,"high":1692.181,"low":1640.332,"volume":7107},{"time":1737428400000,"value":1645.045,"open":1696.895,"high":1696.895,"low":1635.618,"volume":10232},{"time":1737514800000,"value":1630.904,"open":1583.768,"high":1659.186,"low":1583.768,"volume":7018},{"time":1737601200000,"value":1621.477,"open":1593.196,"high":1630.904,"low":1583.768,"volume":1889},{"time":1737687600000,"value":1621.477,"open":1593.196,"high":1696.895,"low":1574.341,"volume":2153},{"time":1737946800000,"value":1574.341,"open":1569.628,"high":1616.764,"low":1560.2,"volume":32933},{"time":1738033200000,"value":1522.492,"open":1560.2,"high":1602.623,"low":1503.637,"volume":15464},{"time":1738119600000,"value":1536.632,"open":1522.492,"high":1602.623,"low":1418.793,"volume":12730},{"time":1738206000000,"value":1574.341,"open":1484.783,"high":1597.909,"low":1484.783,"volume":3151},{"time":1738292400000,"value":1555.487,"open":1574.341,"high":1612.05,"low":1546.06,"volume":5636},{"time":1738551600000,"value":1593.196,"open":1508.351,"high":1602.623,"low":1508.351,"volume":7851},{"time":1738638000000,"value":1564.914,"open":1602.623,"high":1602.623,"low":1508.351,"volume":2416},{"time":1738724400000,"value":1546.06,"open":1597.909,"high":1597.909,"low":1527.205,"volume":37422},{"time":1738810800000,"value":1555.487,"open":1527.205,"high":1564.914,"low":1527.205,"volume":2010},{"time":1738897200000,"value":1560.2,"open":1508.351,"high":1597.909,"low":1489.497,"volume":1657},{"time":1739156400000,"value":1465.929,"open":1569.628,"high":1569.628,"low":1461.215,"volume":3487},{"time":1739242800000,"value":1399.938,"open":1508.351,"high":1508.351,"low":1348.089,"volume":3641},{"time":1739329200000,"value":1423.506,"open":1385.797,"high":1470.642,"low":1319.807,"volume":6023},{"time":1739415600000,"value":1418.793,"open":1395.225,"high":1437.647,"low":1395.225,"volume":1186},{"time":1739502000000,"value":1437.647,"open":1432.933,"high":1461.215,"low":1366.943,"volume":1823},{"time":1739761200000,"value":1447.074,"open":1437.647,"high":1475.356,"low":1362.229,"volume":4265},{"time":1739847600000,"value":1494.21,"open":1461.215,"high":1508.351,"low":1461.215,"volume":12781},{"time":1739934000000,"value":1470.642,"open":1484.783,"high":1503.637,"low":1465.929,"volume":2399},{"time":1740020400000,"value":1498.924,"open":1437.647,"high":1531.919,"low":1437.647,"volume":4748},{"time":1740106800000,"value":1451.788,"open":1498.924,"high":1522.492,"low":1442.361,"volume":13425},{"time":1740366000000,"value":1560.2,"open":1494.21,"high":1649.759,"low":1494.21,"volume":69658},{"time":1740452400000,"value":1451.788,"open":1560.2,"high":1583.768,"low":1447.074,"volume":17864},{"time":1740538800000,"value":1480.069,"open":1451.788,"high":1484.783,"low":1385.797,"volume":21712},{"time":1740625200000,"value":1541.346,"open":1414.079,"high":1668.613,"low":1414.079,"volume":29255},{"time":1740711600000,"value":1579.055,"open":1546.06,"high":1748.744,"low":1447.074,"volume":39481},{"time":1741143600000,"value":1649.759,"open":1593.196,"high":1715.749,"low":1593.196,"volume":18345},{"time":1741230000000,"value":1630.904,"open":1692.181,"high":1692.181,"low":1593.196,"volume":6406},{"time":1741316400000,"value":1663.9,"open":1659.186,"high":1701.608,"low":1527.205,"volume":14014},{"time":1741575600000,"value":1668.613,"open":1696.895,"high":1753.458,"low":1597.909,"volume":18626},{"time":1741662000000,"value":1593.196,"open":1696.895,"high":1696.895,"low":1583.768,"volume":5516},{"time":1741748400000,"value":1588.482,"open":1588.482,"high":1654.472,"low":1484.783,"volume":17459},{"time":1741834800000,"value":1555.487,"open":1588.482,"high":1602.623,"low":1527.205,"volume":7863},{"time":1741921200000,"value":1593.196,"open":1522.492,"high":1649.759,"low":1465.929,"volume":13661},{"time":1742180400000,"value":1612.05,"open":1564.914,"high":1663.9,"low":1564.914,"volume":10854},{"time":1742266800000,"value":1550.773,"open":1630.904,"high":1649.759,"low":1546.06,"volume":2425},{"time":1742353200000,"value":1536.632,"open":1536.632,"high":1569.628,"low":1508.351,"volume":8844},{"time":1742439600000,"value":1560.2,"open":1541.346,"high":1645.045,"low":1541.346,"volume":6838},{"time":1742526000000,"value":1579.055,"open":1536.632,"high":1583.768,"low":1536.632,"volume":5710},{"time":1742871600000,"value":1569.628,"open":1531.919,"high":1588.482,"low":1522.492,"volume":7980},{"time":1742958000000,"value":1536.632,"open":1517.778,"high":1564.914,"low":1517.778,"volume":905},{"time":1743044400000,"value":1517.778,"open":1536.632,"high":1560.2,"low":1508.351,"volume":1408},{"time":1743130800000,"value":1484.783,"open":1517.778,"high":1517.778,"low":1428.22,"volume":4573},{"time":1743390000000,"value":1451.788,"open":1456.501,"high":1470.642,"low":1437.647,"volume":2332},{"time":1743476400000,"value":1574.341,"open":1461.215,"high":1602.623,"low":1456.501,"volume":18340},{"time":1743649200000,"value":1484.783,"open":1564.914,"high":1564.914,"low":1461.215,"volume":7407},{"time":1743735600000,"value":1447.074,"open":1461.215,"high":1461.215,"low":1390.511,"volume":5650},{"time":1743994800000,"value":1352.802,"open":1414.079,"high":1414.079,"low":1300.953,"volume":6024},{"time":1744081200000,"value":1324.521,"open":1352.802,"high":1428.22,"low":1319.807,"volume":11716},{"time":1744167600000,"value":1343.375,"open":1324.521,"high":1343.375,"low":1187.826,"volume":8494},{"time":1744254000000,"value":1315.093,"open":1343.375,"high":1362.229,"low":1272.671,"volume":22613},{"time":1744340400000,"value":1319.807,"open":1315.093,"high":1366.943,"low":1315.093,"volume":5080},{"time":1744599600000,"value":1376.37,"open":1366.943,"high":1583.768,"low":1366.943,"volume":7735},{"time":1744686000000,"value":1343.375,"open":1371.657,"high":1461.215,"low":1324.521,"volume":6982},{"time":1744772400000,"value":1371.657,"open":1343.375,"high":1414.079,"low":1300.953,"volume":9853},{"time":1745204400000,"value":1234.962,"open":1395.225,"high":1451.788,"low":1206.681,"volume":5705},{"time":1745290800000,"value":1183.113,"open":1263.244,"high":1300.953,"low":1173.686,"volume":13313},{"time":1745377200000,"value":1230.249,"open":1225.535,"high":1315.093,"low":1216.108,"volume":8046},{"time":1745463600000,"value":1216.108,"open":1225.535,"high":1267.957,"low":1192.54,"volume":5523},{"time":1745550000000,"value":1282.098,"open":1201.967,"high":1315.093,"low":1183.113,"volume":18968},{"time":1745809200000,"value":1333.948,"open":1225.535,"high":1461.215,"low":1225.535,"volume":26235},{"time":1745895600000,"value":1352.802,"open":1310.38,"high":1404.652,"low":1310.38,"volume":16896},{"time":1745982000000,"value":1376.37,"open":1385.797,"high":1404.652,"low":1310.38,"volume":19938},{"time":1746414000000,"value":1390.511,"open":1366.943,"high":1489.497,"low":1366.943,"volume":11474},{"time":1746500400000,"value":1352.802,"open":1385.797,"high":1409.365,"low":1310.38,"volume":31132},{"time":1746586800000,"value":1329.234,"open":1319.807,"high":1395.225,"low":1296.239,"volume":4891},{"time":1746673200000,"value":1329.234,"open":1329.234,"high":1385.797,"low":1263.244,"volume":2985},{"time":1746759600000,"value":1343.375,"open":1310.38,"high":1371.657,"low":1305.666,"volume":4537},{"time":1747018800000,"value":1352.802,"open":1319.807,"high":1381.084,"low":1310.38,"volume":5193},{"time":1747105200000,"value":1333.948,"open":1357.516,"high":1414.079,"low":1310.38,"volume":3864},{"time":1747191600000,"value":1396.004,"open":1376.411,"high":1415.597,"low":1371.512,"volume":3475},{"time":1747278000000,"value":1420.495,"open":1420.495,"high":1469.477,"low":1366.614,"volume":19208},{"time":1747364400000,"value":1459.681,"open":1469.477,"high":1552.748,"low":1396.004,"volume":16777},{"time":1747623600000,"value":1464.579,"open":1474.376,"high":1557.646,"low":1420.495,"volume":15568},{"time":1747710000000,"value":1459.681,"open":1435.19,"high":1493.969,"low":1435.19,"volume":24274},{"time":1747796400000,"value":1454.783,"open":1508.663,"high":1528.257,"low":1440.088,"volume":25460},{"time":1747882800000,"value":1449.884,"open":1489.07,"high":1508.663,"low":1444.986,"volume":17325},{"time":1747969200000,"value":1435.19,"open":1464.579,"high":1464.579,"low":1420.495,"volume":12880},{"time":1748228400000,"value":1449.884,"open":1444.986,"high":1464.579,"low":1405.8,"volume":3909},{"time":1748314800000,"value":1410.698,"open":1464.579,"high":1484.172,"low":1410.698,"volume":10007},{"time":1748401200000,"value":1464.579,"open":1371.512,"high":1489.07,"low":1361.716,"volume":6037},{"time":1748487600000,"value":1444.986,"open":1474.376,"high":1528.257,"low":1425.393,"volume":17789},{"time":1748574000000,"value":1469.477,"open":1405.8,"high":1528.257,"low":1405.8,"volume":7903},{"time":1748833200000,"value":1469.477,"open":1469.477,"high":1528.257,"low":1410.698,"volume":4527},{"time":1748919600000,"value":1449.884,"open":1444.986,"high":1479.274,"low":1435.19,"volume":4908},{"time":1749006000000,"value":1420.495,"open":1479.274,"high":1479.274,"low":1371.512,"volume":5392},{"time":1749092400000,"value":1459.681,"open":1420.495,"high":1469.477,"low":1410.698,"volume":2428},{"time":1749178800000,"value":1420.495,"open":1459.681,"high":1479.274,"low":1376.411,"volume":2860},{"time":1749438000000,"value":1420.495,"open":1371.512,"high":1440.088,"low":1371.512,"volume":3181},{"time":1749524400000,"value":1410.698,"open":1454.783,"high":1454.783,"low":1405.8,"volume":13514},{"time":1749697200000,"value":1391.105,"open":1371.512,"high":1430.291,"low":1371.512,"volume":8999},{"time":1749783600000,"value":1420.495,"open":1381.309,"high":1479.274,"low":1351.919,"volume":9713},{"time":1750129200000,"value":1351.919,"open":1351.919,"high":1381.309,"low":1351.919,"volume":10685},{"time":1750215600000,"value":1371.512,"open":1347.021,"high":1381.309,"low":1347.021,"volume":23696},{"time":1750302000000,"value":1366.614,"open":1347.021,"high":1396.004,"low":1347.021,"volume":14015},{"time":1750647600000,"value":1327.428,"open":1361.716,"high":1366.614,"low":1322.53,"volume":69313},{"time":1750734000000,"value":1347.021,"open":1356.817,"high":1361.716,"low":1317.631,"volume":12529},{"time":1750820400000,"value":1351.919,"open":1356.817,"high":1366.614,"low":1332.326,"volume":22655},{"time":1750906800000,"value":1342.123,"open":1312.733,"high":1371.512,"low":1312.733,"volume":18425},{"time":1750993200000,"value":1366.614,"open":1337.224,"high":1386.207,"low":1337.224,"volume":12451},{"time":1751252400000,"value":1410.698,"open":1327.428,"high":1449.884,"low":1327.428,"volume":9493},{"time":1751338800000,"value":1356.817,"open":1410.698,"high":1449.884,"low":1332.326,"volume":9607},{"time":1751425200000,"value":1366.614,"open":1312.733,"high":1440.088,"low":1307.835,"volume":3261},{"time":1751511600000,"value":1337.224,"open":1327.428,"high":1391.105,"low":1327.428,"volume":13581},{"time":1751598000000,"value":1342.123,"open":1400.902,"high":1400.902,"low":1312.733,"volume":2279},{"time":1751857200000,"value":1332.326,"open":1361.716,"high":1361.716,"low":1312.733,"volume":2511},{"time":1751943600000,"value":1327.428,"open":1327.428,"high":1381.309,"low":1307.835,"volume":11717},{"time":1752202800000,"value":1420.495,"open":1312.733,"high":1435.19,"low":1312.733,"volume":24026},{"time":1752462000000,"value":1376.411,"open":1405.8,"high":1425.393,"low":1332.326,"volume":13157},{"time":1752548400000,"value":1376.411,"open":1405.8,"high":1425.393,"low":1347.021,"volume":7461},{"time":1752634800000,"value":1396.004,"open":1376.411,"high":1410.698,"low":1371.512,"volume":9646},{"time":1752721200000,"value":1347.021,"open":1376.411,"high":1405.8,"low":1342.123,"volume":4883},{"time":1752807600000,"value":1332.326,"open":1366.614,"high":1366.614,"low":1293.14,"volume":12750},{"time":1753066800000,"value":1322.53,"open":1332.326,"high":1351.919,"low":1312.733,"volume":5024},{"time":1753153200000,"value":1332.326,"open":1322.53,"high":1347.021,"low":1307.835,"volume":3148},{"time":1753239600000,"value":1322.53,"open":1351.919,"high":1351.919,"low":1288.242,"volume":4997},{"time":1753326000000,"value":1332.326,"open":1342.123,"high":1347.021,"low":1302.937,"volume":1999},{"time":1753412400000,"value":1347.021,"open":1312.733,"high":1405.8,"low":1312.733,"volume":3440},{"time":1753671600000,"value":1376.411,"open":1342.123,"high":1396.004,"low":1322.53,"volume":11676},{"time":1753758000000,"value":1464.579,"open":1381.309,"high":1469.477,"low":1381.309,"volume":19078},{"time":1753844400000,"value":1474.376,"open":1489.07,"high":1518.46,"low":1381.309,"volume":21863},{"time":1753930800000,"value":1464.579,"open":1459.681,"high":1518.46,"low":1449.884,"volume":5784},{"time":1754017200000,"value":1464.579,"open":1459.681,"high":1538.053,"low":1459.681,"volume":20245},{"time":1754276400000,"value":1415.597,"open":1440.088,"high":1484.172,"low":1415.597,"volume":16712},{"time":1754362800000,"value":1410.698,"open":1435.19,"high":1435.19,"low":1391.105,"volume":2481},{"time":1754449200000,"value":1391.105,"open":1405.8,"high":1425.393,"low":1371.512,"volume":6354},{"time":1754535600000,"value":1381.309,"open":1400.902,"high":1430.291,"low":1376.411,"volume":1486},{"time":1754622000000,"value":1366.614,"open":1371.512,"high":1381.309,"low":1337.224,"volume":14855},{"time":1754881200000,"value":1342.123,"open":1391.105,"high":1391.105,"low":1312.733,"volume":3378},{"time":1754967600000,"value":1327.428,"open":1322.53,"high":1376.411,"low":1312.733,"volume":25995},{"time":1755054000000,"value":1302.937,"open":1361.716,"high":1361.716,"low":1293.14,"volume":17421},{"time":1755140400000,"value":1258.852,"open":1283.344,"high":1283.344,"low":1253.954,"volume":4099},{"time":1755486000000,"value":1249.056,"open":1273.547,"high":1288.242,"low":1175.582,"volume":24866},{"time":1755572400000,"value":1263.751,"open":1283.344,"high":1288.242,"low":1263.751,"volume":1555},{"time":1755658800000,"value":1273.547,"open":1273.547,"high":1298.038,"low":1268.649,"volume":7244},{"time":1755745200000,"value":1239.259,"open":1253.954,"high":1263.751,"low":1229.463,"volume":1932},{"time":1755831600000,"value":1219.666,"open":1185.378,"high":1249.056,"low":1180.48,"volume":8232},{"time":1756090800000,"value":1146.192,"open":1214.768,"high":1229.463,"low":1126.599,"volume":5663},{"time":1756177200000,"value":1116.803,"open":1126.599,"high":1141.294,"low":1082.515,"volume":6097},{"time":1756263600000,"value":1077.617,"open":1116.803,"high":1116.803,"low":1058.024,"volume":4459},{"time":1756350000000,"value":1082.515,"open":1077.617,"high":1107.006,"low":1043.329,"volume":21933},{"time":1756436400000,"value":1121.701,"open":1058.024,"high":1175.582,"low":1028.634,"volume":10432},{"time":1756695600000,"value":1097.21,"open":1102.108,"high":1155.989,"low":1087.413,"volume":9470},{"time":1756782000000,"value":1077.617,"open":1097.21,"high":1102.108,"low":1072.719,"volume":4136},{"time":1756868400000,"value":1111.905,"open":1077.617,"high":1126.599,"low":1028.634,"volume":8881},{"time":1756954800000,"value":1151.091,"open":1097.21,"high":1160.887,"low":1038.431,"volume":27620},{"time":1757041200000,"value":1121.701,"open":1131.498,"high":1180.48,"low":1087.413,"volume":18749},{"time":1757300400000,"value":1077.617,"open":1077.617,"high":1141.294,"low":1038.431,"volume":26964},{"time":1757386800000,"value":1067.82,"open":1121.701,"high":1121.701,"low":1058.024,"volume":79644},{"time":1757473200000,"value":1058.024,"open":1048.227,"high":1107.006,"low":1048.227,"volume":25596},{"time":1757559600000,"value":1072.719,"open":1097.21,"high":1175.582,"low":1048.227,"volume":37915},{"time":1757646000000,"value":1107.006,"open":1048.227,"high":1146.192,"low":1028.634,"volume":31182},{"time":1757905200000,"value":1058.024,"open":1097.21,"high":1121.701,"low":1053.125,"volume":7691},{"time":1757991600000,"value":1062.922,"open":1038.431,"high":1097.21,"low":1038.431,"volume":36488},{"time":1758078000000,"value":1033.532,"open":1102.108,"high":1102.108,"low":1028.634,"volume":24034},{"time":1758164400000,"value":955.16,"open":1033.532,"high":1033.532,"low":925.771,"volume":15882},{"time":1758250800000,"value":950.262,"open":974.753,"high":974.753,"low":928.22,"volume":5364},{"time":1758510000000,"value":1067.82,"open":950.262,"high":1077.617,"low":950.262,"volume":13720},{"time":1758596400000,"value":1067.82,"open":1077.617,"high":1077.617,"low":1053.125,"volume":1170},{"time":1758682800000,"value":1077.617,"open":1092.312,"high":1092.312,"low":1048.227,"volume":4971},{"time":1758769200000,"value":1013.939,"open":1087.413,"high":1087.413,"low":1009.041,"volume":2548},{"time":1758855600000,"value":1009.041,"open":974.753,"high":1028.634,"low":974.753,"volume":977},{"time":1759114800000,"value":972.304,"open":1009.041,"high":1028.634,"low":969.855,"volume":3868},{"time":1759201200000,"value":1018.838,"open":969.855,"high":1023.736,"low":955.16,"volume":2259},{"time":1759287600000,"value":1028.634,"open":1033.532,"high":1048.227,"low":969.855,"volume":17316},{"time":1759374000000,"value":1067.82,"open":1028.634,"high":1092.312,"low":1028.634,"volume":13782},{"time":1759460400000,"value":1077.617,"open":1062.922,"high":1087.413,"low":1009.041,"volume":22047},{"time":1759719600000,"value":1092.312,"open":1097.21,"high":1097.21,"low":1023.736,"volume":2620},{"time":1759806000000,"value":1087.413,"open":1107.006,"high":1107.006,"low":1048.227,"volume":4087},{"time":1759892400000,"value":1092.312,"open":1077.617,"high":1155.989,"low":1043.329,"volume":5856},{"time":1759978800000,"value":1151.091,"open":1077.617,"high":1165.785,"low":1038.431,"volume":10697},{"time":1760324400000,"value":1175.582,"open":1175.582,"high":1204.971,"low":1107.006,"volume":24715},{"time":1760410800000,"value":1146.192,"open":1141.294,"high":1200.073,"low":1141.294,"volume":42045},{"time":1760497200000,"value":1116.803,"open":1146.192,"high":1195.175,"low":1097.21,"volume":3734},{"time":1760583600000,"value":1126.599,"open":1155.989,"high":1175.582,"low":1072.719,"volume":13330},{"time":1760670000000,"value":1097.21,"open":1116.803,"high":1155.989,"low":1067.82,"volume":5625},{"time":1760929200000,"value":1102.108,"open":1062.922,"high":1107.006,"low":1048.227,"volume":4382},{"time":1761015600000,"value":1160.887,"open":1058.024,"high":1165.785,"low":1048.227,"volume":9048},{"time":1761102000000,"value":1126.599,"open":1175.582,"high":1175.582,"low":1082.515,"volume":3227},{"time":1761188400000,"value":1175.582,"open":1126.599,"high":1190.277,"low":1087.413,"volume":8554},{"time":1761274800000,"value":1224.565,"open":1190.277,"high":1234.361,"low":1136.396,"volume":13954},{"time":1761534000000,"value":1366.614,"open":1224.565,"high":1464.579,"low":1224.565,"volume":27060},{"time":1761620400000,"value":1405.8,"open":1371.512,"high":1435.19,"low":1322.53,"volume":8018},{"time":1761706800000,"value":1484.172,"open":1464.579,"high":1587.036,"low":1464.579,"volume":9798},{"time":1761793200000,"value":1459.681,"open":1489.07,"high":1489.07,"low":1391.105,"volume":7459},{"time":1761879600000,"value":1562.544,"open":1508.663,"high":1596.832,"low":1435.19,"volume":31168},{"time":1762138800000,"value":1591.934,"open":1596.832,"high":1650.713,"low":1577.239,"volume":9389},{"time":1762225200000,"value":1538.053,"open":1650.713,"high":1665.408,"low":1508.663,"volume":9752},{"time":1762311600000,"value":1587.036,"open":1547.85,"high":1587.036,"low":1523.358,"volume":3690},{"time":1762398000000,"value":1538.053,"open":1587.036,"high":1587.036,"low":1538.053,"volume":1672},{"time":1762484400000,"value":1528.257,"open":1518.46,"high":1538.053,"low":1518.46,"volume":3878},{"time":1762743600000,"value":1547.85,"open":1513.562,"high":1591.934,"low":1508.663,"volume":4326},{"time":1762830000000,"value":1567.443,"open":1508.663,"high":1567.443,"low":1508.663,"volume":2397},{"time":1762916400000,"value":1572.341,"open":1567.443,"high":1601.73,"low":1567.443,"volume":2922},{"time":1763002800000,"value":1542.951,"open":1591.934,"high":1591.934,"low":1528.257,"volume":3308},{"time":1763089200000,"value":1640.916,"open":1542.951,"high":1665.408,"low":1479.274,"volume":11386},{"time":1763348400000,"value":1670.306,"open":1587.036,"high":1763.373,"low":1567.443,"volume":6219},{"time":1763434800000,"value":1880.931,"open":1699.696,"high":1910.321,"low":1640.916,"volume":12287},{"time":1763521200000,"value":1920.117,"open":1900.524,"high":2008.286,"low":1807.457,"volume":13808},{"time":1763607600000,"value":1797.661,"open":1929.914,"high":2013.184,"low":1694.797,"volume":12136},{"time":1763694000000,"value":1763.373,"open":1763.373,"high":1763.373,"low":1763.373,"volume":50},{"time":1764039600000,"value":1704.594,"open":1763.373,"high":1763.373,"low":1665.408,"volume":6361},{"time":1764126000000,"value":1714.39,"open":1685.001,"high":1743.78,"low":1665.408,"volume":24328},{"time":1764212400000,"value":1748.678,"open":1675.204,"high":1763.373,"low":1675.204,"volume":22553},{"time":1764298800000,"value":1836.847,"open":1694.797,"high":1836.847,"low":1694.797,"volume":15599},{"time":1764558000000,"value":1959.303,"open":1861.338,"high":2174.827,"low":1861.338,"volume":18538},{"time":1764644400000,"value":2013.184,"open":1959.303,"high":2130.742,"low":1812.356,"volume":34675},{"time":1764730800000,"value":2022.981,"open":2008.286,"high":2135.641,"low":1944.608,"volume":8118},{"time":1764817200000,"value":2018.082,"open":2027.879,"high":2057.268,"low":1929.914,"volume":13431},{"time":1764903600000,"value":2062.167,"open":1954.405,"high":2116.048,"low":1925.015,"volume":9541},{"time":1765249200000,"value":2047.472,"open":2106.251,"high":2155.234,"low":1949.507,"volume":9140},{"time":1765335600000,"value":1959.303,"open":2047.472,"high":2047.472,"low":1939.71,"volume":6972},{"time":1765422000000,"value":2057.268,"open":1949.507,"high":2253.199,"low":1949.507,"volume":5647},{"time":1765508400000,"value":2091.556,"open":2130.742,"high":2204.216,"low":1993.591,"volume":8728},{"time":1765767600000,"value":2120.946,"open":2116.048,"high":2248.3,"low":2086.658,"volume":3275},{"time":1765854000000,"value":2037.675,"open":2150.335,"high":2150.335,"low":2018.082,"volume":3975},{"time":1765940400000,"value":2086.658,"open":2013.184,"high":2106.251,"low":1978.896,"volume":10629},{"time":1766026800000,"value":2106.251,"open":2076.861,"high":2116.048,"low":2067.065,"volume":4483},{"time":1766113200000,"value":2052.37,"open":2067.065,"high":2071.963,"low":2027.879,"volume":4415},{"time":1766372400000,"value":2076.861,"open":2057.268,"high":2096.454,"low":2008.286,"volume":3696},{"time":1766458800000,"value":1978.896,"open":2101.353,"high":2101.353,"low":1959.303,"volume":15413},{"time":1766545200000,"value":1939.71,"open":1978.896,"high":1978.896,"low":1910.321,"volume":613},{"time":1766718000000,"value":1915.219,"open":1939.71,"high":1983.795,"low":1890.728,"volume":2223},{"time":1766977200000,"value":1964.202,"open":1915.219,"high":2027.879,"low":1915.219,"volume":7108},{"time":1767063600000,"value":1934.812,"open":1929.914,"high":2155.234,"low":1890.728,"volume":10931},{"time":1767322800000,"value":1954.405,"open":1880.931,"high":1969.1,"low":1851.542,"volume":2166},{"time":1767582000000,"value":1925.015,"open":1959.303,"high":1959.303,"low":1895.626,"volume":7598},{"time":1767668400000,"value":1905.422,"open":1871.135,"high":1954.405,"low":1871.135,"volume":1933},{"time":1767754800000,"value":1895.626,"open":1939.71,"high":1939.71,"low":1885.829,"volume":2931},{"time":1767841200000,"value":1890.728,"open":1910.321,"high":1929.914,"low":1831.949,"volume":4772},{"time":1767927600000,"value":1900.524,"open":1910.321,"high":1954.405,"low":1900.524,"volume":1460},{"time":1768186800000,"value":1890.728,"open":1895.626,"high":1925.015,"low":1866.236,"volume":3334},{"time":1768273200000,"value":1866.236,"open":1836.847,"high":1910.321,"low":1836.847,"volume":2536},{"time":1768359600000,"value":1836.847,"open":1866.236,"high":1871.135,"low":1807.457,"volume":264},{"time":1768446000000,"value":1866.236,"open":1787.864,"high":1876.033,"low":1778.068,"volume":2689},{"time":1768532400000,"value":1856.44,"open":1895.626,"high":1895.626,"low":1831.949,"volume":743},{"time":1768791600000,"value":1851.542,"open":1890.728,"high":1890.728,"low":1836.847,"volume":1311},{"time":1768878000000,"value":1876.033,"open":1861.338,"high":1880.931,"low":1846.643,"volume":4404},{"time":1768964400000,"value":1866.236,"open":1846.643,"high":1871.135,"low":1836.847,"volume":4494},{"time":1769050800000,"value":1885.829,"open":1895.626,"high":1900.524,"low":1866.236,"volume":10402},{"time":1769137200000,"value":1895.626,"open":1861.338,"high":1905.422,"low":1841.745,"volume":1842},{"time":1769396400000,"value":1939.71,"open":1900.524,"high":1954.405,"low":1841.745,"volume":8045},{"time":1769482800000,"value":1969.1,"open":1959.303,"high":2027.879,"low":1900.524,"volume":20988},{"time":1769569200000,"value":1895.626,"open":1934.812,"high":1988.693,"low":1812.356,"volume":10403},{"time":1769655600000,"value":2037.675,"open":1861.338,"high":2057.268,"low":1861.338,"volume":10002},{"time":1769742000000,"value":1949.507,"open":2067.065,"high":2086.658,"low":1934.812,"volume":19578},{"time":1770001200000,"value":1954.405,"open":1969.1,"high":1969.1,"low":1939.71,"volume":12712},{"time":1770087600000,"value":1934.812,"open":1988.693,"high":1988.693,"low":1934.812,"volume":10347},{"time":1770174000000,"value":1929.914,"open":1954.405,"high":1964.202,"low":1861.338,"volume":16734},{"time":1770260400000,"value":1831.949,"open":1959.303,"high":1959.303,"low":1812.356,"volume":9280},{"time":1770346800000,"value":1856.44,"open":1787.864,"high":1910.321,"low":1773.169,"volume":12976},{"time":1770606000000,"value":1939.71,"open":1871.135,"high":1959.303,"low":1841.745,"volume":16490},{"time":1770692400000,"value":1949.507,"open":1969.1,"high":1969.1,"low":1910.321,"volume":14659},{"time":1770778800000,"value":1890.728,"open":1949.507,"high":1954.405,"low":1861.338,"volume":11449},{"time":1770865200000,"value":1934.812,"open":1900.524,"high":1939.71,"low":1807.457,"volume":14733},{"time":1770951600000,"value":1890.728,"open":1915.219,"high":1939.71,"low":1763.373,"volume":3311},{"time":1771383600000,"value":1827.05,"open":1890.728,"high":1910.321,"low":1822.152,"volume":11814},{"time":1771470000000,"value":1768.271,"open":1836.847,"high":1876.033,"low":1763.373,"volume":4235},{"time":1771556400000,"value":1768.271,"open":1768.271,"high":1787.864,"low":1665.408,"volume":5924},{"time":1771815600000,"value":1738.882,"open":1807.457,"high":1836.847,"low":1738.882,"volume":6253},{"time":1771902000000,"value":1714.39,"open":1699.696,"high":1763.373,"low":1655.611,"volume":761},{"time":1771988400000,"value":1606.629,"open":1685.001,"high":1743.78,"low":1596.832,"volume":21721},{"time":1772074800000,"value":1601.73,"open":1626.222,"high":1802.559,"low":1572.341,"volume":14434},{"time":1772161200000,"value":1645.815,"open":1645.815,"high":1753.576,"low":1616.425,"volume":31630},{"time":1772420400000,"value":1645.815,"open":1680.103,"high":1861.338,"low":1601.73,"volume":58482},{"time":1772506800000,"value":1587.036,"open":1616.425,"high":1616.425,"low":1533.155,"volume":2705},{"time":1772593200000,"value":1572.341,"open":1587.036,"high":1587.036,"low":1391.105,"volume":8285},{"time":1772679600000,"value":1528.257,"open":1616.425,"high":1792.762,"low":1489.07,"volume":62344},{"time":1772766000000,"value":1587.036,"open":1567.443,"high":1694.797,"low":1557.646,"volume":25435},{"time":1773025200000,"value":1694.797,"open":1596.832,"high":1704.594,"low":1587.036,"volume":17724},{"time":1773111600000,"value":1787.864,"open":1704.594,"high":1802.559,"low":1704.594,"volume":8285},{"time":1773198000000,"value":1841.745,"open":1733.983,"high":2008.286,"low":1733.983,"volume":16642},{"time":1773284400000,"value":1797.661,"open":1812.356,"high":1905.422,"low":1782.966,"volume":4814},{"time":1773370800000,"value":1738.882,"open":1792.762,"high":1856.44,"low":1733.983,"volume":3492},{"time":1773630000000,"value":1685.001,"open":1724.187,"high":1763.373,"low":1680.103,"volume":5538},{"time":1773716400000,"value":1655.611,"open":1675.204,"high":1733.983,"low":1645.815,"volume":5139},{"time":1773802800000,"value":1685.001,"open":1645.815,"high":1719.289,"low":1616.425,"volume":2777},{"time":1773889200000,"value":1675.204,"open":1655.611,"high":1704.594,"low":1596.832,"volume":3720},{"time":1773975600000,"value":1626.222,"open":1655.611,"high":1709.492,"low":1587.036,"volume":5442},{"time":1774234800000,"value":1660.51,"open":1670.306,"high":1699.696,"low":1650.713,"volume":2595},{"time":1774407600000,"value":1621.323,"open":1655.611,"high":1694.797,"low":1611.527,"volume":12519},{"time":1774494000000,"value":1596.832,"open":1621.323,"high":1675.204,"low":1572.341,"volume":13200},{"time":1774580400000,"value":1596.832,"open":1572.341,"high":1640.916,"low":1557.646,"volume":4761},{"time":1774839600000,"value":1606.629,"open":1567.443,"high":1665.408,"low":1562.544,"volume":11203},{"time":1774926000000,"value":1626.222,"open":1606.629,"high":1655.611,"low":1596.832,"volume":7777},{"time":1775012400000,"value":1650.713,"open":1660.51,"high":1660.51,"low":1616.425,"volume":9247},{"time":1775444400000,"value":1655.611,"open":1636.018,"high":1665.408,"low":1611.527,"volume":2971},{"time":1775530800000,"value":1640.916,"open":1626.222,"high":1655.611,"low":1606.629,"volume":2090},{"time":1775617200000,"value":1660.51,"open":1689.899,"high":1699.696,"low":1621.323,"volume":2679},{"time":1775703600000,"value":1680.103,"open":1645.815,"high":1699.696,"low":1636.018,"volume":3713},{"time":1775790000000,"value":1636.018,"open":1655.611,"high":1680.103,"low":1601.73,"volume":4202},{"time":1776049200000,"value":1640.916,"open":1675.204,"high":1675.204,"low":1631.12,"volume":2420},{"time":1776135600000,"value":1665.408,"open":1616.425,"high":1675.204,"low":1596.832,"volume":1343},{"time":1776222000000,"value":1636.018,"open":1689.899,"high":1689.899,"low":1596.832,"volume":2293},{"time":1776308400000,"value":1650.713,"open":1626.222,"high":1660.51,"low":1626.222,"volume":1380},{"time":1776394800000,"value":1611.527,"open":1621.323,"high":1655.611,"low":1606.629,"volume":11599},{"time":1776654000000,"value":1567.443,"open":1587.036,"high":1655.611,"low":1562.544,"volume":21891},{"time":1776740400000,"value":1567.443,"open":1587.036,"high":1650.713,"low":1562.544,"volume":4333},{"time":1776826800000,"value":1552.748,"open":1557.646,"high":1591.934,"low":1547.85,"volume":2763},{"time":1776913200000,"value":1538.053,"open":1591.934,"high":1631.12,"low":1523.358,"volume":4910},{"time":1776999600000,"value":1582.137,"open":1542.951,"high":1611.527,"low":1528.257,"volume":2740},{"time":1777258800000,"value":1562.544,"open":1626.222,"high":1626.222,"low":1552.748,"volume":1337},{"time":1777345200000,"value":1611.527,"open":1567.443,"high":1636.018,"low":1562.544,"volume":3500},{"time":1777431600000,"value":1567.443,"open":1601.73,"high":1626.222,"low":1567.443,"volume":1849},{"time":1777518000000,"value":1601.73,"open":1611.527,"high":1611.527,"low":1562.544,"volume":1348},{"time":1777863600000,"value":1606.629,"open":1606.629,"high":1606.629,"low":1557.646,"volume":840},{"time":1777950000000,"value":1577.239,"open":1606.629,"high":1606.629,"low":1528.257,"volume":1080},{"time":1778036400000,"value":1596.832,"open":1552.748,"high":1606.629,"low":1542.951,"volume":417},{"time":1778122800000,"value":1577.239,"open":1596.832,"high":1606.629,"low":1562.544,"volume":9532},{"time":1778209200000,"value":1596.832,"open":1572.341,"high":1675.204,"low":1572.341,"volume":10957},{"time":1778468400000,"value":1587.036,"open":1562.544,"high":1640.916,"low":1538.053,"volume":4593},{"time":1778554800000,"value":1606.629,"open":1596.832,"high":1606.629,"low":1552.748,"volume":2116},{"time":1778641200000,"value":1533.155,"open":1577.239,"high":1591.934,"low":1508.663,"volume":14253},{"time":1778727600000,"value":1554.049,"open":1524.354,"high":1573.846,"low":1524.354,"volume":10645},{"time":1778814000000,"value":1578.795,"open":1539.201,"high":1682.728,"low":1539.201,"volume":6081},{"time":1779073200000,"value":1573.846,"open":1549.1,"high":1628.287,"low":1524.354,"volume":10530},{"time":1779159600000,"value":1628.287,"open":1603.541,"high":1672.83,"low":1588.693,"volume":1506},{"time":1779246000000,"value":1578.795,"open":1672.83,"high":1672.83,"low":1568.896,"volume":7958},{"time":1779332400000,"value":1578.795,"open":1593.642,"high":1707.474,"low":1529.303,"volume":8325},{"time":1779418800000,"value":1608.49,"open":1623.338,"high":1672.83,"low":1558.998,"volume":4443},{"time":1779764400000,"value":1608.49,"open":1653.033,"high":1677.779,"low":1539.201,"volume":4258},{"time":1779850800000,"value":1618.388,"open":1623.338,"high":1623.338,"low":1593.642,"volume":1972},{"time":1779937200000,"value":1603.541,"open":1583.744,"high":1623.338,"low":1583.744,"volume":3023},{"time":1780023600000,"value":1623.338,"open":1593.642,"high":1623.338,"low":1593.642,"volume":4190},{"time":1780282800000,"value":1608.49,"open":1598.592,"high":1623.338,"low":1598.592,"volume":1587},{"time":1780369200000,"value":1608.49,"open":1623.338,"high":1623.338,"low":1598.592,"volume":1222},{"time":1780455600000,"value":1618.388,"open":1638.185,"high":1638.185,"low":1568.896,"volume":1001},{"time":1780542000000,"value":1613.439,"open":1583.744,"high":1623.338,"low":1563.947,"volume":3045},{"time":1780628400000,"value":1613.439,"open":1613.439,"high":1613.439,"low":1568.896,"volume":560},{"time":1780887600000,"value":1578.795,"open":1583.744,"high":1593.642,"low":1573.846,"volume":948},{"time":1780974000000,"value":1573.846,"open":1598.592,"high":1653.033,"low":1504.557,"volume":35894},{"time":1781060400000,"value":1578.795,"open":1613.439,"high":1618.388,"low":1568.896,"volume":5402},{"time":1781146800000,"value":1608.49,"open":1563.947,"high":1623.338,"low":1563.947,"volume":2208},{"time":1781233200000,"value":1595,"open":1625,"high":1625,"low":1590,"volume":2362},{"time":1781578800000,"value":1565,"open":1640,"high":1640,"low":1530,"volume":4012},{"time":1781665200000,"value":1595,"open":1565,"high":1630,"low":1565,"volume":4432},{"time":1781751600000,"value":1620,"open":1635,"high":1635,"low":1575,"volume":2877},{"time":1781838000000,"value":1615,"open":1630,"high":1630,"low":1580,"volume":1489},{"time":1782097200000,"value":1625,"open":1655,"high":1655,"low":1595,"volume":3426},{"time":1782183600000,"value":1580,"open":1620,"high":1620,"low":1570,"volume":2644},{"time":1782270000000,"value":1555,"open":1590,"high":1590,"low":1550,"volume":2946},{"time":1782356400000,"value":1555,"open":1565,"high":1590,"low":1525,"volume":49618},{"time":1782442800000,"value":1600,"open":1580,"high":1600,"low":1535,"volume":51530},{"time":1782702000000,"value":1570,"open":1600,"high":1600,"low":1570,"volume":26579},{"time":1782788400000,"value":1570,"open":1550,"high":1595,"low":1545,"volume":21565},{"time":1782874800000,"value":1565,"open":1615,"high":1615,"low":1540,"volume":2683},{"time":1782961200000,"value":1590,"open":1550,"high":1610,"low":1520,"volume":4119},{"time":1783047600000,"value":1585,"open":1595,"high":1595,"low":1550,"volume":3541},{"time":1783306800000,"value":1540,"open":1590,"high":1590,"low":1530,"volume":7268},{"time":1783393200000,"value":1560,"open":1580,"high":1580,"low":1555,"volume":3751},{"time":1783479600000,"value":1565,"open":1565,"high":1595,"low":1555,"volume":3336},{"time":1783652400000,"value":1580,"open":1580,"high":1590,"low":1560,"volume":786},{"time":1783911600000,"value":1560,"open":1590,"high":1595,"low":1555,"volume":1576},{"time":1783998000000,"value":1540,"open":1595,"high":1595,"low":1530,"volume":4574},{"time":1784084400000,"value":1575,"open":1545,"high":1580,"low":1545,"volume":1821},{"time":1784170800000,"value":1575,"open":1575,"high":1590,"low":1545,"volume":7649},{"time":1784257200000,"value":1575,"open":1590,"high":1595,"low":1540,"volume":2040},{"time":1784516400000,"value":1540,"open":1590,"high":1590,"low":1530,"volume":3472},{"time":1784602800000,"value":1525,"open":1520,"high":1550,"low":1500,"volume":1204},{"time":1784689200000,"value":1545,"open":1500,"high":1545,"low":1500,"volume":855},{"time":1784775600000,"value":1550,"open":1550,"high":1595,"low":1530,"volume":32355},{"time":1784862000000,"value":1540,"open":1520,"high":1590,"low":1495,"volume":13826},{"time":1785121200000,"value":1530,"open":1590,"high":1590,"low":1530,"volume":34559},{"time":1785207600000,"value":1540,"open":1575,"high":1575,"low":1525,"volume":400},{"time":1785294000000,"value":1540,"open":1575,"high":1595,"low":1535,"volume":31156},{"time":1785380400000,"value":1545,"open":1585,"high":1590,"low":1520,"volume":27313},{"time":1785466800000,"value":1550,"open":1560,"high":1590,"low":1525,"volume":26344},{"time":1785726000000,"value":1550,"open":1590,"high":1590,"low":1485,"volume":61095},{"time":1785812400000,"value":1500,"open":1550,"high":1570,"low":1495,"volume":35733},{"time":1785898800000,"value":1535,"open":1485,"high":1550,"low":1450,"volume":51111},{"time":1785985200000,"value":1540,"open":1545,"high":1550,"low":1500,"volume":34592},{"time":1786071600000,"value":1535,"open":1530,"high":1580,"low":1530,"volume":22898},{"time":1786330800000,"value":1555,"open":1580,"high":1580,"low":1530,"volume":1113},{"time":1786417200000,"value":1575,"open":1530,"high":1580,"low":1500,"volume":7300},{"time":1786503600000,"value":1535,"open":1580,"high":1580,"low":1525,"volume":1246},{"time":1786590000000,"value":1550,"open":1525,"high":1575,"low":1525,"volume":1463},{"time":1786676400000,"value":1555,"open":1530,"high":1590,"low":1525,"volume":32523},{"time":1787022000000,"value":1590,"open":1525,"high":1595,"low":1495,"volume":40905},{"time":1787108400000,"value":1530,"open":1600,"high":1610,"low":1530,"volume":2320},{"time":1787194800000,"value":1530,"open":1535,"high":1600,"low":1530,"volume":2616},{"time":1787281200000,"value":1550,"open":1530,"high":1585,"low":1530,"volume":1089},{"time":1787540400000,"value":1550,"open":1530,"high":1600,"low":1520,"volume":2713},{"time":1787626800000,"value":1540,"open":1570,"high":1600,"low":1530,"volume":166},{"time":1787713200000,"value":1560,"open":1535,"high":1600,"low":1530,"volume":531},{"time":1787799600000,"value":1555,"open":1595,"high":1600,"low":1530,"volume":1519},{"time":1787886000000,"value":1570,"open":1585,"high":1585,"low":1540,"volume":217},{"time":1788145200000,"value":1610,"open":1585,"high":1615,"low":1550,"volume":5467},{"time":1788231600000,"value":1550,"open":1550,"high":1600,"low":1530,"volume":1659},{"time":1788318000000,"value":1585,"open":1555,"high":1585,"low":1555,"volume":1189},{"time":1788404400000,"value":1560,"open":1585,"high":1590,"low":1555,"volume":1635},{"time":1788490800000,"value":1585,"open":1555,"high":1590,"low":1555,"volume":3631},{"time":1788750000000,"value":1545,"open":1555,"high":1635,"low":1530,"volume":2286},{"time":1788836400000,"value":1545,"open":1560,"high":1595,"low":1510,"volume":5120},{"time":1788922800000,"value":1585,"open":1540,"high":1625,"low":1520,"volume":1501},{"time":1789009200000,"value":1565,"open":1555,"high":1605,"low":1540,"volume":703},{"time":1789095600000,"value":1565,"open":1555,"high":1595,"low":1555,"volume":394},{"time":1789354800000,"value":1575,"open":1535,"high":1595,"low":1505,"volume":1851},{"time":1789441200000,"value":1565,"open":1620,"high":1620,"low":1535,"volume":8455},{"time":1789527600000,"value":1550,"open":1535,"high":1605,"low":1535,"volume":374},{"time":1789614000000,"value":1590,"open":1540,"high":1605,"low":1540,"volume":348},{"time":1789700400000,"value":1540,"open":1570,"high":1600,"low":1540,"volume":86},{"time":1789959600000,"value":1560,"open":1545,"high":1590,"low":1545,"volume":914},{"time":1790046000000,"value":1575,"open":1540,"high":1595,"low":1540,"volume":349},{"time":1790132400000,"value":1520,"open":1550,"high":1590,"low":1505,"volume":7769},{"time":1790218800000,"value":1510,"open":1515,"high":1580,"low":1495,"volume":10447},{"time":1790305200000,"value":1510,"open":1565,"high":1565,"low":1495,"volume":2196},{"time":1790564400000,"value":1440,"open":1490,"high":1500,"low":1360,"volume":5318},{"time":1790650800000,"value":1405,"open":1435,"high":1435,"low":1400,"volume":5359},{"time":1790737200000,"value":1435,"open":1380,"high":1445,"low":1380,"volume":1240},{"time":1790823600000,"value":1390,"open":1410,"high":1410,"low":1340,"volume":6355},{"time":1790910000000,"value":1510,"open":1370,"high":1575,"low":1370,"volume":20604}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1575,"low":1370,"open":1370,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/RICH-daily.json","registryStatus":"latest"}