{"ticker":"SAMI","name":"San Miguel","sector":"Agro","description":"Compañía agroindustrial especializada en cítricos y sus derivados, incluidos ingredientes de limón.","domain":null,"logo":"/assets/logos/SAMI.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":419,"previousClose":424,"change":-1.1792452830188704,"changeAmount":-5,"volume":26114,"volumeUnit":"shares","history":[{"time":1727751600000,"value":903,"open":935,"high":940,"low":890,"volume":128851,"native":{"c":"903","o":"935","h":"940","l":"890","v":"128851"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/SAMI-daily.json","sha256":"4bfcd34d9e252a2c91af34f6f474fec570e1a77c9561284fcf3b1dd26ade4342","position":0}},{"time":1727838000000,"value":893,"open":901,"high":915,"low":879,"volume":108617,"native":{"c":"893","o":"901","h":"915","l":"879","v":"108617"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/SAMI-daily.json","sha256":"a6d74eba1c65d7282e69460f752ff3f7d03e7010781da547ddcdc2af98dbffbf","position":0}},{"time":1727924400000,"value":898,"open":900,"high":910,"low":887,"volume":56443},{"time":1728010800000,"value":881,"open":900,"high":900,"low":880,"volume":83781},{"time":1728270000000,"value":876,"open":882,"high":896,"low":870,"volume":63466},{"time":1728356400000,"value":901,"open":896,"high":909,"low":871,"volume":158635},{"time":1728442800000,"value":915,"open":900,"high":929,"low":875,"volume":158806},{"time":1728529200000,"value":947,"open":921,"high":950,"low":902,"volume":208510},{"time":1728874800000,"value":979,"open":955,"high":988,"low":925,"volume":327372},{"time":1728961200000,"value":979,"open":990,"high":1010,"low":974,"volume":378622},{"time":1729047600000,"value":947,"open":1010,"high":1020,"low":940,"volume":185217},{"time":1729134000000,"value":950,"open":945,"high":984,"low":935,"volume":146629},{"time":1729220400000,"value":964,"open":965,"high":979,"low":942,"volume":121772},{"time":1729479600000,"value":979,"open":964,"high":997,"low":964,"volume":102237},{"time":1729566000000,"value":931,"open":979,"high":995,"low":900,"volume":156139},{"time":1729652400000,"value":917,"open":941,"high":966,"low":910,"volume":72946},{"time":1729738800000,"value":930,"open":911,"high":933,"low":905,"volume":96807},{"time":1729825200000,"value":955,"open":920,"high":975,"low":920,"volume":65451},{"time":1730084400000,"value":946,"open":980,"high":980,"low":930,"volume":73571},{"time":1730170800000,"value":949,"open":957,"high":957,"low":934,"volume":74466},{"time":1730257200000,"value":945,"open":949,"high":960,"low":935,"volume":52300},{"time":1730343600000,"value":982,"open":965,"high":987,"low":931,"volume":114981},{"time":1730430000000,"value":985,"open":985,"high":1040,"low":982,"volume":140658},{"time":1730689200000,"value":974,"open":984,"high":999,"low":950,"volume":124320},{"time":1730775600000,"value":964,"open":980,"high":984,"low":962,"volume":52078},{"time":1730862000000,"value":962,"open":968,"high":992,"low":954,"volume":151229},{"time":1730948400000,"value":1020,"open":956,"high":1070,"low":956,"volume":270249},{"time":1731034800000,"value":1020,"open":1070,"high":1075,"low":990,"volume":369178},{"time":1731294000000,"value":988,"open":1020,"high":1055,"low":970,"volume":175612},{"time":1731466800000,"value":1085,"open":1035,"high":1110,"low":1010,"volume":216696},{"time":1731553200000,"value":1155,"open":1100,"high":1155,"low":1085,"volume":282543},{"time":1731639600000,"value":1155,"open":1165,"high":1240,"low":1105,"volume":418710},{"time":1731985200000,"value":1130,"open":1175,"high":1245,"low":1110,"volume":170687},{"time":1732071600000,"value":1210,"open":1150,"high":1230,"low":1100,"volume":253064},{"time":1732158000000,"value":1195,"open":1220,"high":1270,"low":1165,"volume":217051},{"time":1732244400000,"value":1255,"open":1200,"high":1275,"low":1130,"volume":220864},{"time":1732503600000,"value":1275,"open":1285,"high":1345,"low":1240,"volume":289698},{"time":1732590000000,"value":1305,"open":1275,"high":1345,"low":1210,"volume":179573},{"time":1732676400000,"value":1270,"open":1320,"high":1340,"low":1260,"volume":130469},{"time":1732762800000,"value":1285,"open":1280,"high":1330,"low":1220,"volume":147039},{"time":1732849200000,"value":1300,"open":1280,"high":1300,"low":1235,"volume":117632},{"time":1733108400000,"value":1335,"open":1300,"high":1360,"low":1285,"volume":233209},{"time":1733194800000,"value":1405,"open":1355,"high":1420,"low":1315,"volume":160345},{"time":1733281200000,"value":1345,"open":1405,"high":1435,"low":1320,"volume":224317},{"time":1733367600000,"value":1310,"open":1350,"high":1415,"low":1260,"volume":169033},{"time":1733454000000,"value":1290,"open":1340,"high":1355,"low":1250,"volume":139186},{"time":1733713200000,"value":1405,"open":1300,"high":1430,"low":1260,"volume":287605},{"time":1733799600000,"value":1405,"open":1410,"high":1500,"low":1355,"volume":376877},{"time":1733886000000,"value":1450,"open":1440,"high":1475,"low":1350,"volume":356396},{"time":1733972400000,"value":1390,"open":1465,"high":1490,"low":1380,"volume":200937},{"time":1734058800000,"value":1380,"open":1400,"high":1450,"low":1350,"volume":143878},{"time":1734318000000,"value":1380,"open":1395,"high":1460,"low":1340,"volume":169229},{"time":1734404400000,"value":1395,"open":1390,"high":1425,"low":1370,"volume":129161},{"time":1734490800000,"value":1365,"open":1390,"high":1430,"low":1355,"volume":135157},{"time":1734577200000,"value":1300,"open":1395,"high":1395,"low":1250,"volume":225431},{"time":1734663600000,"value":1275,"open":1300,"high":1350,"low":1220,"volume":144936},{"time":1734922800000,"value":1300,"open":1290,"high":1305,"low":1220,"volume":74014},{"time":1735009200000,"value":1305,"open":1305,"high":1330,"low":1275,"volume":35460},{"time":1735182000000,"value":1310,"open":1315,"high":1320,"low":1265,"volume":148235},{"time":1735268400000,"value":1335,"open":1310,"high":1350,"low":1280,"volume":109814},{"time":1735527600000,"value":1275,"open":1305,"high":1335,"low":1265,"volume":76925},{"time":1735786800000,"value":1315,"open":1300,"high":1355,"low":1275,"volume":131169},{"time":1735873200000,"value":1295,"open":1305,"high":1355,"low":1285,"volume":147954},{"time":1736132400000,"value":1260,"open":1280,"high":1330,"low":1220,"volume":125535},{"time":1736218800000,"value":1220,"open":1260,"high":1270,"low":1210,"volume":159143},{"time":1736305200000,"value":1175,"open":1240,"high":1240,"low":1165,"volume":116443},{"time":1736391600000,"value":1205,"open":1170,"high":1220,"low":1135,"volume":96410},{"time":1736478000000,"value":1285,"open":1200,"high":1295,"low":1170,"volume":124384},{"time":1736737200000,"value":1275,"open":1300,"high":1315,"low":1220,"volume":95367},{"time":1736823600000,"value":1270,"open":1260,"high":1295,"low":1220,"volume":58218},{"time":1736910000000,"value":1235,"open":1270,"high":1295,"low":1235,"volume":39579},{"time":1736996400000,"value":1180,"open":1205,"high":1275,"low":1170,"volume":110058},{"time":1737082800000,"value":1120,"open":1200,"high":1200,"low":1100,"volume":107068},{"time":1737342000000,"value":1180,"open":1105,"high":1195,"low":1105,"volume":52077},{"time":1737428400000,"value":1170,"open":1190,"high":1220,"low":1160,"volume":72053},{"time":1737514800000,"value":1180,"open":1170,"high":1190,"low":1155,"volume":52123},{"time":1737601200000,"value":1155,"open":1180,"high":1180,"low":1140,"volume":55854},{"time":1737687600000,"value":1195,"open":1200,"high":1250,"low":1170,"volume":129479},{"time":1737946800000,"value":1145,"open":1200,"high":1200,"low":1130,"volume":42632},{"time":1738033200000,"value":1165,"open":1155,"high":1195,"low":1100,"volume":85045},{"time":1738119600000,"value":1180,"open":1135,"high":1190,"low":1120,"volume":54722},{"time":1738206000000,"value":1215,"open":1195,"high":1220,"low":1150,"volume":102766},{"time":1738292400000,"value":1240,"open":1210,"high":1290,"low":1210,"volume":81378},{"time":1738551600000,"value":1245,"open":1200,"high":1260,"low":1170,"volume":71073},{"time":1738638000000,"value":1220,"open":1250,"high":1280,"low":1210,"volume":67042},{"time":1738724400000,"value":1205,"open":1215,"high":1230,"low":1150,"volume":38503},{"time":1738810800000,"value":1210,"open":1225,"high":1240,"low":1180,"volume":30154},{"time":1738897200000,"value":1160,"open":1210,"high":1255,"low":1150,"volume":57605},{"time":1739156400000,"value":1155,"open":1160,"high":1185,"low":1100,"volume":67494},{"time":1739242800000,"value":1080,"open":1200,"high":1200,"low":1060,"volume":133008},{"time":1739329200000,"value":1125,"open":1090,"high":1165,"low":1005,"volume":69987},{"time":1739415600000,"value":1135,"open":1140,"high":1170,"low":1105,"volume":51351},{"time":1739502000000,"value":1120,"open":1130,"high":1170,"low":1105,"volume":101290},{"time":1739761200000,"value":1055,"open":1085,"high":1100,"low":1045,"volume":128215},{"time":1739847600000,"value":1100,"open":1050,"high":1115,"low":1005,"volume":87433},{"time":1739934000000,"value":1120,"open":1080,"high":1150,"low":1080,"volume":30526},{"time":1740020400000,"value":1215,"open":1120,"high":1230,"low":1085,"volume":210737},{"time":1740106800000,"value":1190,"open":1215,"high":1280,"low":1180,"volume":173864},{"time":1740366000000,"value":1180,"open":1185,"high":1245,"low":1145,"volume":58146},{"time":1740452400000,"value":1150,"open":1165,"high":1190,"low":1140,"volume":50357},{"time":1740538800000,"value":1145,"open":1150,"high":1230,"low":1130,"volume":50645},{"time":1740625200000,"value":1090,"open":1160,"high":1160,"low":1050,"volume":33817},{"time":1740711600000,"value":1080,"open":1090,"high":1165,"low":1025,"volume":82471},{"time":1741143600000,"value":1110,"open":1100,"high":1140,"low":1035,"volume":100962},{"time":1741230000000,"value":1145,"open":1110,"high":1165,"low":1055,"volume":59940},{"time":1741316400000,"value":1150,"open":1145,"high":1170,"low":1110,"volume":47618},{"time":1741575600000,"value":1090,"open":1175,"high":1175,"low":1060,"volume":80628},{"time":1741662000000,"value":1060,"open":1110,"high":1165,"low":1025,"volume":70697},{"time":1741748400000,"value":1095,"open":1050,"high":1120,"low":1015,"volume":34638},{"time":1741834800000,"value":1065,"open":1135,"high":1135,"low":1055,"volume":47345},{"time":1741921200000,"value":1065,"open":1065,"high":1110,"low":1050,"volume":111895},{"time":1742180400000,"value":1060,"open":1065,"high":1085,"low":1045,"volume":214434},{"time":1742266800000,"value":1025,"open":1060,"high":1060,"low":1010,"volume":144103},{"time":1742353200000,"value":1050,"open":1015,"high":1065,"low":1015,"volume":66361},{"time":1742439600000,"value":1035,"open":1085,"high":1085,"low":1015,"volume":81936},{"time":1742526000000,"value":1055,"open":1035,"high":1075,"low":1015,"volume":59200},{"time":1742871600000,"value":1075,"open":1010,"high":1110,"low":1010,"volume":71267},{"time":1742958000000,"value":1045,"open":1075,"high":1090,"low":1035,"volume":27449},{"time":1743044400000,"value":1035,"open":1025,"high":1065,"low":1015,"volume":60435},{"time":1743130800000,"value":1020,"open":1035,"high":1050,"low":995,"volume":52990},{"time":1743390000000,"value":974,"open":1015,"high":1015,"low":955,"volume":131607},{"time":1743476400000,"value":922,"open":981,"high":988,"low":916,"volume":267405},{"time":1743649200000,"value":862,"open":901,"high":910,"low":856,"volume":188146},{"time":1743735600000,"value":764,"open":868,"high":868,"low":744,"volume":357047},{"time":1743994800000,"value":703,"open":728,"high":750,"low":695,"volume":286875},{"time":1744081200000,"value":637,"open":750,"high":755,"low":630,"volume":181076},{"time":1744167600000,"value":690,"open":652,"high":710,"low":500,"volume":615081},{"time":1744254000000,"value":689,"open":705,"high":740,"low":640,"volume":287327},{"time":1744340400000,"value":700,"open":717,"high":717,"low":685,"volume":454372},{"time":1744599600000,"value":742,"open":799,"high":800,"low":705,"volume":306203},{"time":1744686000000,"value":731,"open":754,"high":754,"low":720,"volume":90910},{"time":1744772400000,"value":697,"open":700,"high":731,"low":692,"volume":143681},{"time":1745204400000,"value":600,"open":706,"high":706,"low":595,"volume":242986},{"time":1745290800000,"value":597,"open":610,"high":620,"low":587,"volume":121672},{"time":1745377200000,"value":614,"open":601,"high":659,"low":586,"volume":297367},{"time":1745463600000,"value":620,"open":618,"high":630,"low":611,"volume":132646},{"time":1745550000000,"value":606,"open":611,"high":624,"low":580,"volume":141339},{"time":1745809200000,"value":594,"open":610,"high":619,"low":581,"volume":71445},{"time":1745895600000,"value":603,"open":610,"high":611,"low":592,"volume":142072},{"time":1745982000000,"value":573,"open":610,"high":610,"low":570,"volume":164097},{"time":1746414000000,"value":568,"open":575,"high":577,"low":550,"volume":72357},{"time":1746500400000,"value":704,"open":568,"high":720,"low":568,"volume":444514},{"time":1746586800000,"value":650,"open":712,"high":745,"low":642,"volume":409284},{"time":1746673200000,"value":617,"open":642,"high":680,"low":613,"volume":211578},{"time":1746759600000,"value":616,"open":640,"high":640,"low":606,"volume":224148},{"time":1747018800000,"value":651,"open":626,"high":665,"low":620,"volume":148739},{"time":1747105200000,"value":659,"open":675,"high":675,"low":643,"volume":161931},{"time":1747191600000,"value":691,"open":665,"high":710,"low":652,"volume":357336},{"time":1747278000000,"value":667,"open":699,"high":699,"low":650,"volume":272796},{"time":1747364400000,"value":653,"open":674,"high":674,"low":650,"volume":109522},{"time":1747623600000,"value":662,"open":651,"high":674,"low":651,"volume":143409},{"time":1747710000000,"value":669,"open":659,"high":690,"low":639,"volume":159889},{"time":1747796400000,"value":650,"open":669,"high":694,"low":645,"volume":129288},{"time":1747882800000,"value":651,"open":654,"high":667,"low":645,"volume":40609},{"time":1747969200000,"value":632,"open":634,"high":650,"low":628,"volume":118173},{"time":1748228400000,"value":622,"open":625,"high":641,"low":610,"volume":96570},{"time":1748314800000,"value":609,"open":619,"high":630,"low":580,"volume":110993},{"time":1748401200000,"value":608,"open":610,"high":613,"low":584,"volume":163195},{"time":1748487600000,"value":614,"open":615,"high":622,"low":604,"volume":93523},{"time":1748574000000,"value":621,"open":606,"high":625,"low":606,"volume":46122},{"time":1748833200000,"value":610,"open":622,"high":623,"low":603,"volume":51868},{"time":1748919600000,"value":611,"open":619,"high":623,"low":601,"volume":43619},{"time":1749006000000,"value":607,"open":610,"high":615,"low":602,"volume":28694},{"time":1749092400000,"value":603,"open":601,"high":619,"low":599,"volume":39075},{"time":1749178800000,"value":615,"open":592,"high":616,"low":591,"volume":46631},{"time":1749438000000,"value":601,"open":611,"high":622,"low":601,"volume":23658},{"time":1749524400000,"value":608,"open":610,"high":630,"low":580,"volume":97405},{"time":1749697200000,"value":622,"open":619,"high":635,"low":603,"volume":93581},{"time":1749783600000,"value":620,"open":610,"high":623,"low":607,"volume":46245},{"time":1750129200000,"value":598,"open":620,"high":629,"low":595,"volume":26337},{"time":1750215600000,"value":600,"open":595,"high":607,"low":580,"volume":35726},{"time":1750302000000,"value":592,"open":597,"high":606,"low":585,"volume":34439},{"time":1750647600000,"value":567,"open":578,"high":599,"low":542,"volume":60541},{"time":1750734000000,"value":579,"open":575,"high":597,"low":568,"volume":60940},{"time":1750820400000,"value":558,"open":577,"high":584,"low":543,"volume":34520},{"time":1750906800000,"value":603,"open":551,"high":608,"low":551,"volume":83844},{"time":1750993200000,"value":627,"open":605,"high":639,"low":596,"volume":93023},{"time":1751252400000,"value":596,"open":642,"high":650,"low":538,"volume":144441},{"time":1751338800000,"value":607,"open":599,"high":625,"low":599,"volume":19063},{"time":1751425200000,"value":611,"open":622,"high":623,"low":600,"volume":34871},{"time":1751511600000,"value":618,"open":594,"high":623,"low":594,"volume":25380},{"time":1751598000000,"value":616,"open":624,"high":629,"low":608,"volume":23140},{"time":1751857200000,"value":606,"open":615,"high":635,"low":600,"volume":26480},{"time":1751943600000,"value":616,"open":615,"high":630,"low":603,"volume":33602},{"time":1752202800000,"value":589,"open":601,"high":612,"low":565,"volume":65398},{"time":1752462000000,"value":596,"open":585,"high":614,"low":556,"volume":44410},{"time":1752548400000,"value":593,"open":596,"high":610,"low":574,"volume":26388},{"time":1752634800000,"value":571,"open":591,"high":600,"low":568,"volume":48581},{"time":1752721200000,"value":569,"open":576,"high":584,"low":562,"volume":116806},{"time":1752807600000,"value":580,"open":583,"high":590,"low":572,"volume":53240},{"time":1753066800000,"value":574,"open":577,"high":587,"low":562,"volume":24081},{"time":1753153200000,"value":576,"open":574,"high":600,"low":573,"volume":69679},{"time":1753239600000,"value":596,"open":575,"high":610,"low":575,"volume":37569},{"time":1753326000000,"value":604,"open":596,"high":610,"low":572,"volume":45651},{"time":1753412400000,"value":627,"open":609,"high":631,"low":605,"volume":166562},{"time":1753671600000,"value":645,"open":633,"high":649,"low":621,"volume":119953},{"time":1753758000000,"value":651,"open":649,"high":668,"low":638,"volume":124346},{"time":1753844400000,"value":629,"open":650,"high":660,"low":624,"volume":67845},{"time":1753930800000,"value":636,"open":629,"high":642,"low":614,"volume":166469},{"time":1754017200000,"value":620,"open":636,"high":636,"low":617,"volume":29918},{"time":1754276400000,"value":615,"open":610,"high":628,"low":590,"volume":83173},{"time":1754362800000,"value":616,"open":610,"high":628,"low":610,"volume":59507},{"time":1754449200000,"value":629,"open":615,"high":640,"low":615,"volume":95600},{"time":1754535600000,"value":619,"open":631,"high":640,"low":610,"volume":49414},{"time":1754622000000,"value":606,"open":628,"high":628,"low":591,"volume":57100},{"time":1754881200000,"value":601,"open":615,"high":615,"low":597,"volume":40021},{"time":1754967600000,"value":595,"open":600,"high":623,"low":590,"volume":92843},{"time":1755054000000,"value":591,"open":588,"high":605,"low":583,"volume":83523},{"time":1755140400000,"value":580,"open":595,"high":603,"low":567,"volume":33249},{"time":1755486000000,"value":571,"open":580,"high":598,"low":568,"volume":66974},{"time":1755572400000,"value":569,"open":575,"high":575,"low":569,"volume":37349},{"time":1755658800000,"value":574,"open":587,"high":620,"low":562,"volume":36593},{"time":1755745200000,"value":575,"open":577,"high":605,"low":562,"volume":46038},{"time":1755831600000,"value":572,"open":590,"high":590,"low":545,"volume":39090},{"time":1756090800000,"value":540,"open":570,"high":572,"low":537,"volume":76036},{"time":1756177200000,"value":532,"open":545,"high":557,"low":518,"volume":84070},{"time":1756263600000,"value":505,"open":532,"high":532,"low":502,"volume":71696},{"time":1756350000000,"value":504,"open":510,"high":515,"low":500,"volume":47837},{"time":1756436400000,"value":489.5,"open":501,"high":507,"low":472,"volume":90613},{"time":1756695600000,"value":478.5,"open":487,"high":494,"low":464,"volume":112051},{"time":1756782000000,"value":489.5,"open":478,"high":495,"low":464,"volume":64991},{"time":1756868400000,"value":489,"open":491,"high":503,"low":482,"volume":76991},{"time":1756954800000,"value":479,"open":483,"high":496,"low":475,"volume":52184},{"time":1757041200000,"value":461.5,"open":488,"high":488,"low":453.5,"volume":117580},{"time":1757300400000,"value":422,"open":440,"high":450,"low":400,"volume":83308},{"time":1757386800000,"value":399.5,"open":415,"high":435,"low":391,"volume":202532},{"time":1757473200000,"value":402,"open":397,"high":424,"low":397,"volume":143094},{"time":1757559600000,"value":400,"open":401,"high":417,"low":399,"volume":74401},{"time":1757646000000,"value":377,"open":400,"high":410,"low":375,"volume":133988},{"time":1757905200000,"value":367.5,"open":388.5,"high":388.5,"low":363.5,"volume":69471},{"time":1757991600000,"value":373.5,"open":376.5,"high":383.5,"low":366.5,"volume":113496},{"time":1758078000000,"value":380.5,"open":380,"high":380.5,"low":370,"volume":93281},{"time":1758164400000,"value":352,"open":375,"high":380,"low":350,"volume":254290},{"time":1758250800000,"value":353.5,"open":350,"high":365,"low":348,"volume":150242},{"time":1758510000000,"value":382,"open":366,"high":395,"low":366,"volume":195770},{"time":1758596400000,"value":401,"open":400,"high":409,"low":386,"volume":148018},{"time":1758682800000,"value":429,"open":410,"high":435,"low":410,"volume":267889},{"time":1758769200000,"value":400,"open":432,"high":437,"low":391,"volume":63211},{"time":1758855600000,"value":385.5,"open":390.5,"high":405,"low":381.5,"volume":49365},{"time":1759114800000,"value":381,"open":400,"high":400,"low":378,"volume":34822},{"time":1759201200000,"value":365,"open":378,"high":388,"low":355,"volume":127268},{"time":1759287600000,"value":368,"open":371.5,"high":373,"low":360,"volume":57094},{"time":1759374000000,"value":367.5,"open":368.5,"high":379,"low":357,"volume":111712},{"time":1759460400000,"value":364.5,"open":368,"high":379,"low":358,"volume":83208},{"time":1759719600000,"value":367,"open":360,"high":371,"low":360,"volume":34874},{"time":1759806000000,"value":363,"open":358,"high":371,"low":358,"volume":42859},{"time":1759892400000,"value":361.5,"open":372,"high":375,"low":344.5,"volume":70977},{"time":1759978800000,"value":408,"open":362,"high":421,"low":354.5,"volume":295622},{"time":1760324400000,"value":422,"open":419,"high":425,"low":395,"volume":116762},{"time":1760410800000,"value":426,"open":425,"high":476,"low":403,"volume":503008},{"time":1760497200000,"value":456,"open":420,"high":460,"low":420,"volume":152879},{"time":1760583600000,"value":450,"open":444,"high":470,"low":430,"volume":82932},{"time":1760670000000,"value":461,"open":452,"high":469,"low":437,"volume":67805},{"time":1760929200000,"value":454,"open":470,"high":475,"low":445,"volume":86930},{"time":1761015600000,"value":441,"open":440,"high":464,"low":433,"volume":59272},{"time":1761102000000,"value":432,"open":450,"high":454,"low":430,"volume":55308},{"time":1761188400000,"value":438,"open":438,"high":455,"low":430,"volume":117118},{"time":1761274800000,"value":432,"open":450,"high":450,"low":427,"volume":135224},{"time":1761534000000,"value":499,"open":480,"high":570,"low":480,"volume":340669},{"time":1761620400000,"value":543,"open":496,"high":558,"low":487,"volume":346621},{"time":1761706800000,"value":623,"open":553,"high":633,"low":545,"volume":470223},{"time":1761793200000,"value":611,"open":645,"high":654,"low":591,"volume":318482},{"time":1761879600000,"value":686,"open":630,"high":697,"low":606,"volume":506963},{"time":1762138800000,"value":724,"open":708,"high":741,"low":700,"volume":422036},{"time":1762225200000,"value":690,"open":729,"high":730,"low":674,"volume":240792},{"time":1762311600000,"value":676,"open":690,"high":719,"low":660,"volume":280325},{"time":1762398000000,"value":654,"open":673,"high":696,"low":650,"volume":158308},{"time":1762484400000,"value":631,"open":655,"high":664,"low":604,"volume":171967},{"time":1762743600000,"value":663,"open":650,"high":704,"low":640,"volume":504194},{"time":1762830000000,"value":671,"open":670,"high":694,"low":668,"volume":260828},{"time":1762916400000,"value":681,"open":680,"high":697,"low":662,"volume":380611},{"time":1763002800000,"value":684,"open":682,"high":698,"low":665,"volume":378416},{"time":1763089200000,"value":862.5,"open":695,"high":900,"low":690,"volume":909802},{"time":1763348400000,"value":900,"open":895,"high":960,"low":850,"volume":840590},{"time":1763434800000,"value":847.5,"open":890,"high":892.5,"low":800,"volume":594112},{"time":1763521200000,"value":805,"open":875,"high":887.5,"low":800,"volume":225340},{"time":1763607600000,"value":793,"open":805,"high":860,"low":750,"volume":279583},{"time":1763694000000,"value":761,"open":800,"high":805,"low":742,"volume":49609},{"time":1764039600000,"value":769,"open":770,"high":779,"low":720,"volume":346136},{"time":1764126000000,"value":800,"open":772,"high":810,"low":762,"volume":172406},{"time":1764212400000,"value":842.5,"open":825,"high":850,"low":785,"volume":214307},{"time":1764298800000,"value":885,"open":842.5,"high":897.5,"low":832.5,"volume":233540},{"time":1764558000000,"value":885,"open":867.5,"high":890,"low":830,"volume":106220},{"time":1764644400000,"value":892.5,"open":870,"high":917.5,"low":855,"volume":145608},{"time":1764730800000,"value":860,"open":920,"high":920,"low":850,"volume":169898},{"time":1764817200000,"value":822.5,"open":855,"high":882.5,"low":815,"volume":124567},{"time":1764903600000,"value":830,"open":832.5,"high":867.5,"low":810,"volume":77643},{"time":1765249200000,"value":799,"open":830,"high":847.5,"low":785,"volume":112617},{"time":1765335600000,"value":791,"open":793,"high":830,"low":782,"volume":90302},{"time":1765422000000,"value":760,"open":785,"high":799,"low":755,"volume":79093},{"time":1765508400000,"value":769,"open":760,"high":785,"low":750,"volume":50335},{"time":1765767600000,"value":764,"open":761,"high":781,"low":748,"volume":53634},{"time":1765854000000,"value":730,"open":766,"high":793,"low":714,"volume":320660},{"time":1765940400000,"value":729,"open":728,"high":744,"low":695,"volume":134349},{"time":1766026800000,"value":761,"open":737,"high":769,"low":713,"volume":236403},{"time":1766113200000,"value":781,"open":770,"high":785,"low":755,"volume":115900},{"time":1766372400000,"value":805,"open":795,"high":810,"low":780,"volume":186512},{"time":1766458800000,"value":810,"open":810,"high":825,"low":800,"volume":89230},{"time":1766545200000,"value":815,"open":812.5,"high":820,"low":800,"volume":37347},{"time":1766718000000,"value":799,"open":825,"high":825,"low":780,"volume":74305},{"time":1766977200000,"value":755,"open":795,"high":810,"low":745,"volume":162446},{"time":1767063600000,"value":742,"open":760,"high":782,"low":721,"volume":102062},{"time":1767322800000,"value":729,"open":720,"high":755,"low":708,"volume":83377},{"time":1767582000000,"value":696,"open":723,"high":733,"low":690,"volume":188549},{"time":1767668400000,"value":684,"open":696,"high":708,"low":679,"volume":165117},{"time":1767754800000,"value":652,"open":695,"high":695,"low":645,"volume":165106},{"time":1767841200000,"value":678,"open":645,"high":680,"low":640,"volume":138812},{"time":1767927600000,"value":695,"open":679,"high":720,"low":677,"volume":190333},{"time":1768186800000,"value":698,"open":694,"high":722,"low":687,"volume":85600},{"time":1768273200000,"value":671,"open":687,"high":707,"low":668,"volume":69530},{"time":1768359600000,"value":636,"open":670,"high":680,"low":625,"volume":118820},{"time":1768446000000,"value":631,"open":650,"high":659,"low":611,"volume":115588},{"time":1768532400000,"value":664,"open":648,"high":690,"low":621,"volume":70942},{"time":1768791600000,"value":654,"open":670,"high":675,"low":648,"volume":65118},{"time":1768878000000,"value":640,"open":648,"high":660,"low":630,"volume":90551},{"time":1768964400000,"value":668,"open":640,"high":676,"low":625,"volume":96023},{"time":1769050800000,"value":661,"open":661,"high":680,"low":645,"volume":106797},{"time":1769137200000,"value":661,"open":653,"high":669,"low":650,"volume":75865},{"time":1769396400000,"value":673,"open":656,"high":680,"low":646,"volume":106584},{"time":1769482800000,"value":685,"open":687,"high":689,"low":661,"volume":123991},{"time":1769569200000,"value":671,"open":685,"high":700,"low":663,"volume":74460},{"time":1769655600000,"value":637,"open":666,"high":666,"low":635,"volume":90124},{"time":1769742000000,"value":631,"open":647,"high":669,"low":627,"volume":91636},{"time":1770001200000,"value":603,"open":639,"high":639,"low":590,"volume":64925},{"time":1770087600000,"value":556,"open":609,"high":609,"low":550,"volume":128937},{"time":1770174000000,"value":534,"open":565,"high":565,"low":527,"volume":172606},{"time":1770260400000,"value":505,"open":530,"high":540,"low":480,"volume":137254},{"time":1770346800000,"value":608,"open":519,"high":625,"low":513,"volume":278071},{"time":1770606000000,"value":673,"open":625,"high":750,"low":625,"volume":323645},{"time":1770692400000,"value":671,"open":661,"high":689,"low":640,"volume":103940},{"time":1770778800000,"value":657,"open":660,"high":686,"low":655,"volume":66024},{"time":1770865200000,"value":634,"open":658,"high":705,"low":631,"volume":76653},{"time":1770951600000,"value":613,"open":630,"high":643,"low":606,"volume":37175},{"time":1771383600000,"value":577,"open":608,"high":635,"low":560,"volume":62444},{"time":1771470000000,"value":574,"open":585,"high":585,"low":569,"volume":101182},{"time":1771556400000,"value":569,"open":564,"high":591,"low":544,"volume":108374},{"time":1771815600000,"value":525,"open":588,"high":588,"low":520,"volume":78511},{"time":1771902000000,"value":528,"open":525,"high":554,"low":522,"volume":67816},{"time":1771988400000,"value":526,"open":526,"high":556,"low":522,"volume":87440},{"time":1772074800000,"value":525,"open":525,"high":536,"low":515,"volume":54453},{"time":1772161200000,"value":515,"open":525,"high":538,"low":501,"volume":43709},{"time":1772420400000,"value":493,"open":520,"high":527,"low":490,"volume":49650},{"time":1772506800000,"value":477,"open":501,"high":502,"low":471,"volume":72150},{"time":1772593200000,"value":492,"open":481,"high":504,"low":475,"volume":37121},{"time":1772679600000,"value":490,"open":490,"high":509,"low":477,"volume":45148},{"time":1772766000000,"value":498,"open":490,"high":500,"low":490,"volume":22700},{"time":1773025200000,"value":530,"open":500,"high":539,"low":500,"volume":47972},{"time":1773111600000,"value":582,"open":533,"high":590,"low":523,"volume":126947},{"time":1773198000000,"value":629,"open":600,"high":633,"low":600,"volume":117506},{"time":1773284400000,"value":617,"open":624,"high":624,"low":583,"volume":83369},{"time":1773370800000,"value":552,"open":623,"high":623,"low":541,"volume":140776},{"time":1773630000000,"value":545,"open":546,"high":574,"low":540,"volume":61962},{"time":1773716400000,"value":550,"open":543,"high":575,"low":535,"volume":28313},{"time":1773802800000,"value":547,"open":550,"high":555,"low":535,"volume":22463},{"time":1773889200000,"value":554,"open":546,"high":562,"low":530,"volume":47008},{"time":1773975600000,"value":530,"open":550,"high":550,"low":525,"volume":38295},{"time":1774234800000,"value":542,"open":539,"high":551,"low":520,"volume":18877},{"time":1774407600000,"value":538,"open":546,"high":552,"low":532,"volume":94391},{"time":1774494000000,"value":526,"open":530,"high":544,"low":515,"volume":53832},{"time":1774580400000,"value":520,"open":521,"high":525,"low":502,"volume":83492},{"time":1774839600000,"value":526,"open":515,"high":530,"low":506,"volume":67795},{"time":1774926000000,"value":559,"open":528,"high":560,"low":528,"volume":50922},{"time":1775012400000,"value":567,"open":560,"high":573,"low":540,"volume":81213},{"time":1775444400000,"value":559,"open":564,"high":564,"low":552,"volume":18310},{"time":1775530800000,"value":539,"open":559,"high":559,"low":535,"volume":46220},{"time":1775617200000,"value":543,"open":542,"high":555,"low":540,"volume":50264},{"time":1775703600000,"value":548,"open":536,"high":553,"low":520,"volume":35631},{"time":1775790000000,"value":536,"open":551,"high":555,"low":521,"volume":84140},{"time":1776049200000,"value":540,"open":526,"high":549,"low":526,"volume":30977},{"time":1776135600000,"value":542,"open":541,"high":552,"low":530,"volume":33504},{"time":1776222000000,"value":541,"open":544,"high":552,"low":532,"volume":40470},{"time":1776308400000,"value":552,"open":546,"high":563,"low":530,"volume":63059},{"time":1776394800000,"value":553,"open":559,"high":569,"low":541,"volume":37521},{"time":1776654000000,"value":537,"open":550,"high":550,"low":528,"volume":26071},{"time":1776740400000,"value":540,"open":544,"high":549,"low":525,"volume":44920},{"time":1776826800000,"value":533,"open":544,"high":544,"low":520,"volume":27224},{"time":1776913200000,"value":541,"open":534,"high":555,"low":525,"volume":61118},{"time":1776999600000,"value":552,"open":537,"high":560,"low":531,"volume":68288},{"time":1777258800000,"value":545,"open":555,"high":565,"low":535,"volume":99479},{"time":1777345200000,"value":538,"open":550,"high":565,"low":532,"volume":55843},{"time":1777431600000,"value":534,"open":534,"high":560,"low":529,"volume":45527},{"time":1777518000000,"value":533,"open":531,"high":540,"low":525,"volume":47547},{"time":1777863600000,"value":522,"open":539,"high":555,"low":520,"volume":52222},{"time":1777950000000,"value":524,"open":525,"high":540,"low":516,"volume":39665},{"time":1778036400000,"value":532,"open":524,"high":540,"low":517,"volume":67447},{"time":1778122800000,"value":526,"open":526,"high":537,"low":521,"volume":42944},{"time":1778209200000,"value":520,"open":523,"high":529,"low":518,"volume":47287},{"time":1778468400000,"value":505,"open":519,"high":524,"low":500,"volume":96787},{"time":1778554800000,"value":483,"open":505,"high":505,"low":480,"volume":107548},{"time":1778641200000,"value":467,"open":482,"high":485,"low":464,"volume":57346},{"time":1778727600000,"value":460,"open":463,"high":466,"low":448,"volume":57388},{"time":1778814000000,"value":456,"open":470,"high":476,"low":454,"volume":33333},{"time":1779073200000,"value":462,"open":470,"high":488,"low":450,"volume":47567},{"time":1779159600000,"value":456,"open":460,"high":465,"low":451,"volume":18923},{"time":1779246000000,"value":454,"open":456,"high":465,"low":441,"volume":80492},{"time":1779332400000,"value":451,"open":464,"high":464,"low":449,"volume":75639},{"time":1779418800000,"value":474,"open":452,"high":477,"low":440,"volume":57400},{"time":1779764400000,"value":471,"open":473,"high":479,"low":456,"volume":91465},{"time":1779850800000,"value":486,"open":472,"high":495,"low":465,"volume":172648},{"time":1779937200000,"value":493,"open":497,"high":509,"low":481,"volume":112349},{"time":1780023600000,"value":517,"open":500,"high":525,"low":493,"volume":73771},{"time":1780282800000,"value":534,"open":512,"high":539,"low":512,"volume":61826},{"time":1780369200000,"value":500,"open":520,"high":540,"low":491,"volume":151109},{"time":1780455600000,"value":486,"open":510,"high":510,"low":481,"volume":48303},{"time":1780542000000,"value":489,"open":490,"high":494,"low":479,"volume":48774},{"time":1780628400000,"value":473,"open":487,"high":488,"low":465,"volume":65034},{"time":1780887600000,"value":473,"open":475,"high":479,"low":465,"volume":51601},{"time":1780974000000,"value":475,"open":480,"high":481,"low":467,"volume":26497},{"time":1781060400000,"value":471,"open":469,"high":478,"low":468,"volume":20657},{"time":1781146800000,"value":499,"open":485,"high":510,"low":474,"volume":159710},{"time":1781233200000,"value":501,"open":495,"high":510,"low":490,"volume":58613},{"time":1781578800000,"value":490,"open":500,"high":507,"low":488,"volume":44940},{"time":1781665200000,"value":500,"open":494,"high":510,"low":487,"volume":57713},{"time":1781751600000,"value":498,"open":494,"high":515,"low":494,"volume":34423},{"time":1781838000000,"value":508,"open":509,"high":510,"low":496,"volume":21333},{"time":1782097200000,"value":497,"open":508,"high":508,"low":485,"volume":27007},{"time":1782183600000,"value":494,"open":490,"high":500,"low":490,"volume":35923},{"time":1782270000000,"value":470,"open":485,"high":500,"low":465,"volume":87610},{"time":1782356400000,"value":452,"open":480,"high":480,"low":447,"volume":90646},{"time":1782442800000,"value":464,"open":450,"high":467,"low":450,"volume":16162},{"time":1782702000000,"value":477,"open":467,"high":488,"low":464,"volume":124098},{"time":1782788400000,"value":520,"open":488,"high":529,"low":475,"volume":190582},{"time":1782874800000,"value":545,"open":520,"high":551,"low":520,"volume":147942},{"time":1782961200000,"value":570,"open":553,"high":575,"low":543,"volume":152158},{"time":1783047600000,"value":571,"open":577,"high":577,"low":561,"volume":38211},{"time":1783306800000,"value":559,"open":555,"high":570,"low":534,"volume":53441},{"time":1783393200000,"value":550,"open":551,"high":559,"low":540,"volume":32966},{"time":1783479600000,"value":544,"open":540,"high":559,"low":525,"volume":27763},{"time":1783652400000,"value":559,"open":541,"high":559,"low":540,"volume":13398},{"time":1783911600000,"value":546,"open":559,"high":565,"low":533,"volume":62794},{"time":1783998000000,"value":562,"open":546,"high":565,"low":535,"volume":39033},{"time":1784084400000,"value":569,"open":560,"high":575,"low":560,"volume":23149},{"time":1784170800000,"value":557,"open":570,"high":576,"low":540,"volume":14139},{"time":1784257200000,"value":546,"open":544,"high":564,"low":544,"volume":11017},{"time":1784516400000,"value":539,"open":551,"high":551,"low":533,"volume":22496},{"time":1784602800000,"value":524,"open":542,"high":555,"low":515,"volume":24866},{"time":1784689200000,"value":525,"open":535,"high":535,"low":505,"volume":33781},{"time":1784775600000,"value":522,"open":525,"high":527,"low":510,"volume":12316},{"time":1784862000000,"value":512,"open":500,"high":531,"low":500,"volume":25440},{"time":1785121200000,"value":497,"open":509,"high":519,"low":491,"volume":89181},{"time":1785207600000,"value":498,"open":507,"high":509,"low":493,"volume":38584},{"time":1785294000000,"value":490,"open":490,"high":497,"low":483,"volume":38369},{"time":1785380400000,"value":509,"open":491,"high":515,"low":487,"volume":94710},{"time":1785466800000,"value":494,"open":515,"high":518,"low":491,"volume":116052},{"time":1785726000000,"value":500,"open":509,"high":509,"low":490,"volume":17802},{"time":1785812400000,"value":483,"open":502,"high":514,"low":482,"volume":29810},{"time":1785898800000,"value":487,"open":490,"high":498,"low":475,"volume":19420},{"time":1785985200000,"value":491,"open":480,"high":494,"low":475,"volume":19260},{"time":1786071600000,"value":495,"open":494,"high":498,"low":477,"volume":26844},{"time":1786330800000,"value":487,"open":500,"high":500,"low":479,"volume":26090},{"time":1786417200000,"value":472,"open":485,"high":491,"low":460,"volume":44242},{"time":1786503600000,"value":473,"open":475,"high":478,"low":465,"volume":21704},{"time":1786590000000,"value":474,"open":478,"high":482,"low":464,"volume":16510},{"time":1786676400000,"value":478,"open":468,"high":485,"low":468,"volume":23659},{"time":1787022000000,"value":462,"open":479,"high":486,"low":445,"volume":75271},{"time":1787108400000,"value":457,"open":459,"high":467,"low":451,"volume":40539},{"time":1787194800000,"value":452,"open":460,"high":460,"low":435,"volume":145759},{"time":1787281200000,"value":470,"open":455,"high":473,"low":450,"volume":39200},{"time":1787540400000,"value":475,"open":462,"high":480,"low":452,"volume":44988},{"time":1787626800000,"value":473,"open":477,"high":478,"low":460,"volume":34924},{"time":1787713200000,"value":479,"open":478,"high":482,"low":463,"volume":29131},{"time":1787799600000,"value":470,"open":483,"high":483,"low":468,"volume":25744},{"time":1787886000000,"value":467,"open":464,"high":469,"low":460,"volume":18817},{"time":1788145200000,"value":471,"open":470,"high":478,"low":460,"volume":14317},{"time":1788231600000,"value":469,"open":470,"high":470,"low":460,"volume":24345},{"time":1788318000000,"value":468,"open":459,"high":470,"low":459,"volume":65286},{"time":1788404400000,"value":468,"open":470,"high":480,"low":464,"volume":89247},{"time":1788490800000,"value":477,"open":465,"high":479,"low":465,"volume":27129},{"time":1788750000000,"value":466,"open":480,"high":482,"low":462,"volume":21177},{"time":1788836400000,"value":459,"open":466,"high":469,"low":456,"volume":89537},{"time":1788922800000,"value":450,"open":467,"high":467,"low":447,"volume":60202},{"time":1789009200000,"value":451,"open":453,"high":457,"low":444,"volume":63303},{"time":1789095600000,"value":443,"open":459,"high":465,"low":440,"volume":167733},{"time":1789354800000,"value":443,"open":443,"high":459,"low":440,"volume":79497},{"time":1789441200000,"value":443,"open":440,"high":450,"low":440,"volume":31900},{"time":1789527600000,"value":432,"open":441,"high":445,"low":423,"volume":75844},{"time":1789614000000,"value":427,"open":435,"high":440,"low":426,"volume":117509},{"time":1789700400000,"value":428,"open":430,"high":440,"low":418,"volume":175728},{"time":1789959600000,"value":441,"open":435,"high":444,"low":426,"volume":61016},{"time":1790046000000,"value":441,"open":445,"high":446,"low":438,"volume":36697},{"time":1790132400000,"value":432,"open":439,"high":445,"low":431,"volume":55649},{"time":1790218800000,"value":425,"open":435,"high":435,"low":422,"volume":57656},{"time":1790305200000,"value":424,"open":429,"high":434,"low":417,"volume":38268},{"time":1790564400000,"value":413,"open":424,"high":424,"low":410,"volume":75317},{"time":1790650800000,"value":421,"open":410,"high":426,"low":405,"volume":42040},{"time":1790737200000,"value":434,"open":428,"high":436,"low":418,"volume":49770},{"time":1790823600000,"value":424,"open":436,"high":436,"low":420,"volume":42405},{"time":1790910000000,"value":419,"open":419,"high":425,"low":416,"volume":26114}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":425,"low":416,"open":419,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/SAMI-daily.json","registryStatus":"latest"}