{"ticker":"SUPV","name":"Grupo Supervielle","sector":"Bancos","description":"Grupo que combina banca para personas y empresas, seguros y administración de inversiones.","domain":null,"logo":"/assets/logos/SUPV.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2249,"previousClose":2235,"change":0.6263982102908239,"changeAmount":14,"volume":335050,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1774.828,"open":1750.246,"high":1804.326,"low":1701.082,"volume":1091937,"native":{"c":"1774.828","o":"1750.246","h":"1804.326","l":"1701.082","v":"1091937"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/SUPV-daily.json","sha256":"c28b96178f117d99c70b15a3f9e2408d08768224ae5fcc4c04fcf18a02f3a925","position":0}},{"time":1727838000000,"value":1755.162,"open":1755.162,"high":1760.079,"low":1715.831,"volume":492455,"native":{"c":"1755.162","o":"1755.162","h":"1760.079","l":"1715.831","v":"492455"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/SUPV-daily.json","sha256":"6fb3db22d30a7af6740f73f99c09e5e66204d20703fbc188f3dbe005c6f0a491","position":0}},{"time":1727924400000,"value":1799.41,"open":1760.079,"high":1809.243,"low":1735.497,"volume":629824},{"time":1728010800000,"value":1779.744,"open":1799.41,"high":1809.243,"low":1769.912,"volume":442783},{"time":1728270000000,"value":1696.165,"open":1764.995,"high":1764.995,"low":1681.416,"volume":1217600},{"time":1728356400000,"value":1745.329,"open":1705.998,"high":1755.162,"low":1705.998,"volume":534671},{"time":1728442800000,"value":1789.577,"open":1755.162,"high":1819.076,"low":1720.747,"volume":785261},{"time":1728529200000,"value":1828.909,"open":1789.577,"high":1848.574,"low":1760.079,"volume":677881},{"time":1728874800000,"value":1789.577,"open":1858.407,"high":1863.324,"low":1760.079,"volume":1202963},{"time":1728961200000,"value":1848.574,"open":1779.744,"high":1858.407,"low":1760.079,"volume":1330922},{"time":1729047600000,"value":1794.494,"open":1853.491,"high":1892.822,"low":1789.577,"volume":1665948},{"time":1729134000000,"value":1828.909,"open":1838.741,"high":1868.24,"low":1804.326,"volume":815523},{"time":1729220400000,"value":1873.156,"open":1828.909,"high":1882.989,"low":1799.41,"volume":604814},{"time":1729479600000,"value":1907.571,"open":1873.156,"high":1922.321,"low":1848.574,"volume":409053},{"time":1729566000000,"value":1868.24,"open":1932.153,"high":1937.07,"low":1848.574,"volume":262481},{"time":1729652400000,"value":1828.909,"open":1863.324,"high":1863.324,"low":1799.41,"volume":582258},{"time":1729738800000,"value":1971.485,"open":1858.407,"high":1976.401,"low":1848.574,"volume":721589},{"time":1729825200000,"value":2010.816,"open":1971.485,"high":2045.231,"low":1966.568,"volume":737059},{"time":1730084400000,"value":2025.565,"open":2045.231,"high":2104.228,"low":2015.733,"volume":1190981},{"time":1730170800000,"value":2059.98,"open":2045.231,"high":2128.81,"low":2045.231,"volume":1019924},{"time":1730257200000,"value":2020.649,"open":2059.98,"high":2104.228,"low":2015.733,"volume":540801},{"time":1730343600000,"value":2084.562,"open":2025.565,"high":2104.228,"low":1981.318,"volume":827582},{"time":1730430000000,"value":2059.98,"open":2084.562,"high":2148.476,"low":2050.147,"volume":710547},{"time":1730689200000,"value":2089.479,"open":2059.98,"high":2128.81,"low":2015.733,"volume":566793},{"time":1730775600000,"value":2064.897,"open":2064.897,"high":2123.894,"low":1991.15,"volume":793072},{"time":1730862000000,"value":2187.807,"open":2064.897,"high":2251.721,"low":2064.897,"volume":1111992},{"time":1730948400000,"value":2217.306,"open":2212.389,"high":2291.052,"low":2192.724,"volume":918677},{"time":1731034800000,"value":2207.473,"open":2217.306,"high":2276.303,"low":2104.228,"volume":596823},{"time":1731294000000,"value":2232.055,"open":2207.473,"high":2256.637,"low":2128.81,"volume":731851},{"time":1731466800000,"value":2276.303,"open":2261.554,"high":2300.885,"low":2232.055,"volume":545326},{"time":1731553200000,"value":2369.715,"open":2276.303,"high":2379.548,"low":2266.47,"volume":1019508},{"time":1731639600000,"value":2350.049,"open":2320.551,"high":2433.628,"low":2300.885,"volume":1358614},{"time":1731985200000,"value":2438.545,"open":2468.043,"high":2571.288,"low":2409.046,"volume":1065244},{"time":1732071600000,"value":2487.709,"open":2492.625,"high":2507.375,"low":2379.548,"volume":948169},{"time":1732158000000,"value":2374.631,"open":2507.375,"high":2556.539,"low":2350.049,"volume":836976},{"time":1732244400000,"value":2345.133,"open":2389.381,"high":2409.046,"low":2232.055,"volume":1624362},{"time":1732503600000,"value":2379.548,"open":2359.882,"high":2409.046,"low":2276.303,"volume":829729},{"time":1732590000000,"value":2541.79,"open":2350.049,"high":2551.622,"low":2300.885,"volume":1335901},{"time":1732676400000,"value":2477.876,"open":2561.455,"high":2571.288,"low":2448.378,"volume":678051},{"time":1732762800000,"value":2482.793,"open":2507.375,"high":2507.375,"low":2359.882,"volume":277301},{"time":1732849200000,"value":2640.118,"open":2507.375,"high":2654.867,"low":2448.378,"volume":695137},{"time":1733108400000,"value":2684.366,"open":2640.118,"high":2708.948,"low":2566.372,"volume":1114500},{"time":1733194800000,"value":2669.617,"open":2694.199,"high":2713.864,"low":2595.87,"volume":551797},{"time":1733281200000,"value":2546.706,"open":2699.115,"high":2699.115,"low":2536.873,"volume":694281},{"time":1733367600000,"value":2620.452,"open":2600.787,"high":2699.115,"low":2522.124,"volume":881072},{"time":1733454000000,"value":2615.536,"open":2679.449,"high":2699.115,"low":2561.455,"volume":563165},{"time":1733713200000,"value":2640.118,"open":2610.619,"high":2684.366,"low":2546.706,"volume":406430},{"time":1733799600000,"value":2566.372,"open":2645.034,"high":2704.031,"low":2527.04,"volume":407328},{"time":1733886000000,"value":2699.115,"open":2600.787,"high":2708.948,"low":2507.375,"volume":546196},{"time":1733972400000,"value":2763.029,"open":2772.861,"high":2836.775,"low":2728.614,"volume":693907},{"time":1734058800000,"value":2846.608,"open":2777.778,"high":2866.273,"low":2758.112,"volume":815665},{"time":1734318000000,"value":3382.498,"open":2940.02,"high":3402.163,"low":2925.27,"volume":2130156},{"time":1734404400000,"value":3505.408,"open":3382.498,"high":3638.151,"low":3343.166,"volume":1659625},{"time":1734490800000,"value":3426.745,"open":3603.736,"high":3687.316,"low":3411.996,"volume":894297},{"time":1734577200000,"value":3352.999,"open":3421.829,"high":3588.987,"low":3318.584,"volume":1185470},{"time":1734663600000,"value":3569.322,"open":3274.336,"high":3618.486,"low":3097.345,"volume":1389488},{"time":1734922800000,"value":3574.238,"open":3638.151,"high":3682.399,"low":3421.829,"volume":849551},{"time":1735009200000,"value":3638.151,"open":3598.82,"high":3672.566,"low":3549.656,"volume":356155},{"time":1735182000000,"value":3702.065,"open":3638.151,"high":3716.814,"low":3584.071,"volume":615608},{"time":1735268400000,"value":3618.486,"open":3711.898,"high":3731.563,"low":3549.656,"volume":935550},{"time":1735527600000,"value":3515.241,"open":3613.569,"high":3643.068,"low":3475.91,"volume":819920},{"time":1735786800000,"value":3849.558,"open":3574.238,"high":3883.972,"low":3520.157,"volume":961747},{"time":1735873200000,"value":3933.137,"open":3923.304,"high":3982.301,"low":3736.48,"volume":1193424},{"time":1736132400000,"value":4213.373,"open":4041.298,"high":4247.788,"low":4041.298,"volume":1186178},{"time":1736218800000,"value":4262.537,"open":4228.122,"high":4498.525,"low":4129.794,"volume":1840353},{"time":1736305200000,"value":4355.949,"open":4287.119,"high":4483.776,"low":4193.707,"volume":1347517},{"time":1736391600000,"value":4523.107,"open":4385.447,"high":4818.092,"low":4375.615,"volume":1249193},{"time":1736478000000,"value":4562.439,"open":4483.776,"high":4660.767,"low":4326.45,"volume":1459004},{"time":1736737200000,"value":4267.453,"open":4562.439,"high":4768.928,"low":4119.961,"volume":1752800},{"time":1736823600000,"value":4488.692,"open":4277.286,"high":4552.606,"low":4262.537,"volume":1395229},{"time":1736910000000,"value":4365.782,"open":4572.271,"high":4660.767,"low":4316.618,"volume":1214663},{"time":1736996400000,"value":4208.456,"open":4414.946,"high":4414.946,"low":4149.459,"volume":1369656},{"time":1737082800000,"value":3933.137,"open":4208.456,"high":4257.62,"low":3918.387,"volume":1375123},{"time":1737342000000,"value":4041.298,"open":3942.97,"high":4075.713,"low":3942.97,"volume":333877},{"time":1737428400000,"value":4100.295,"open":4041.298,"high":4129.794,"low":3928.22,"volume":897823},{"time":1737514800000,"value":4178.958,"open":4129.794,"high":4183.874,"low":4051.131,"volume":743857},{"time":1737601200000,"value":4026.549,"open":4218.289,"high":4218.289,"low":4006.883,"volume":490565},{"time":1737687600000,"value":3879.056,"open":4026.549,"high":4046.214,"low":3638.151,"volume":931441},{"time":1737946800000,"value":3643.068,"open":3854.474,"high":3864.307,"low":3593.904,"volume":1511147},{"time":1738033200000,"value":3706.981,"open":3672.566,"high":3834.808,"low":3593.904,"volume":952284},{"time":1738119600000,"value":3918.387,"open":3687.316,"high":3942.97,"low":3677.483,"volume":1152009},{"time":1738206000000,"value":3957.719,"open":3972.468,"high":4051.131,"low":3883.972,"volume":863922},{"time":1738292400000,"value":3893.805,"open":4036.382,"high":4041.298,"low":3824.975,"volume":631949},{"time":1738551600000,"value":3697.148,"open":3775.811,"high":3775.811,"low":3638.151,"volume":792517},{"time":1738638000000,"value":3785.644,"open":3726.647,"high":3844.641,"low":3687.316,"volume":410782},{"time":1738724400000,"value":3702.065,"open":3780.728,"high":3849.558,"low":3687.316,"volume":398904},{"time":1738810800000,"value":3810.226,"open":3736.48,"high":3879.056,"low":3677.483,"volume":393939},{"time":1738897200000,"value":3608.653,"open":3815.143,"high":3893.805,"low":3569.322,"volume":718285},{"time":1739156400000,"value":3544.739,"open":3638.151,"high":3810.226,"low":3534.907,"volume":683741},{"time":1739242800000,"value":3308.751,"open":3579.154,"high":3579.154,"low":3244.838,"volume":1294714},{"time":1739329200000,"value":3313.668,"open":3294.002,"high":3421.829,"low":3117.011,"volume":993408},{"time":1739415600000,"value":3407.08,"open":3343.166,"high":3431.662,"low":3313.668,"volume":450702},{"time":1739502000000,"value":3461.16,"open":3441.495,"high":3475.91,"low":3362.832,"volume":561928},{"time":1739761200000,"value":3220.256,"open":3392.33,"high":3441.495,"low":3146.509,"volume":829340},{"time":1739847600000,"value":3480.826,"open":3195.674,"high":3490.659,"low":3195.674,"volume":968827},{"time":1739934000000,"value":3500.492,"open":3490.659,"high":3574.238,"low":3392.33,"volume":599768},{"time":1740020400000,"value":3500.492,"open":3470.993,"high":3554.572,"low":3362.832,"volume":683182},{"time":1740106800000,"value":3377.581,"open":3544.739,"high":3598.82,"low":3348.083,"volume":567178},{"time":1740366000000,"value":3362.832,"open":3377.581,"high":3470.993,"low":3254.671,"volume":356666},{"time":1740452400000,"value":3235.005,"open":3289.086,"high":3436.578,"low":3151.426,"volume":508200},{"time":1740538800000,"value":3264.503,"open":3225.172,"high":3397.247,"low":3176.008,"volume":449928},{"time":1740625200000,"value":3126.844,"open":3264.503,"high":3441.495,"low":3067.847,"volume":676784},{"time":1740711600000,"value":3161.259,"open":3121.927,"high":3244.838,"low":2989.184,"volume":787784},{"time":1741143600000,"value":3411.996,"open":3195.674,"high":3426.745,"low":3131.76,"volume":476400},{"time":1741230000000,"value":3333.333,"open":3421.829,"high":3456.244,"low":3274.336,"volume":560712},{"time":1741316400000,"value":3289.086,"open":3348.083,"high":3372.665,"low":3136.676,"volume":511773},{"time":1741575600000,"value":3058.014,"open":3225.172,"high":3244.838,"low":3003.933,"volume":508068},{"time":1741662000000,"value":3062.93,"open":3058.014,"high":3131.76,"low":2944.936,"volume":957266},{"time":1741748400000,"value":3323.5,"open":3062.93,"high":3343.166,"low":3058.014,"volume":1080068},{"time":1741834800000,"value":3180.924,"open":3249.754,"high":3298.918,"low":3166.175,"volume":507876},{"time":1741921200000,"value":3456.244,"open":3239.921,"high":3470.993,"low":3239.921,"volume":951858},{"time":1742180400000,"value":3392.33,"open":3461.16,"high":3480.826,"low":3367.748,"volume":703528},{"time":1742266800000,"value":3303.835,"open":3343.166,"high":3362.832,"low":3254.671,"volume":471444},{"time":1742353200000,"value":3510.324,"open":3362.832,"high":3529.99,"low":3362.832,"volume":537498},{"time":1742439600000,"value":3461.16,"open":3500.492,"high":3539.823,"low":3436.578,"volume":411506},{"time":1742526000000,"value":3672.566,"open":3529.99,"high":3697.148,"low":3441.495,"volume":631450},{"time":1742871600000,"value":3849.558,"open":3672.566,"high":3898.722,"low":3652.901,"volume":743535},{"time":1742958000000,"value":3741.396,"open":3888.889,"high":3942.97,"low":3667.65,"volume":1068038},{"time":1743044400000,"value":3588.987,"open":3869.223,"high":3888.889,"low":3574.238,"volume":1090806},{"time":1743130800000,"value":3495.575,"open":3579.154,"high":3579.154,"low":3421.829,"volume":559144},{"time":1743390000000,"value":3377.581,"open":3411.996,"high":3431.662,"low":3323.5,"volume":579741},{"time":1743476400000,"value":3377.581,"open":3392.33,"high":3470.993,"low":3343.166,"volume":903412},{"time":1743649200000,"value":3239.921,"open":3284.169,"high":3303.835,"low":3210.423,"volume":202421},{"time":1743735600000,"value":2895.772,"open":3082.596,"high":3082.596,"low":2772.861,"volume":2574104},{"time":1743994800000,"value":2817.109,"open":2802.36,"high":2989.184,"low":2753.196,"volume":864533},{"time":1744081200000,"value":2895.772,"open":3013.766,"high":3102.262,"low":2861.357,"volume":2405050},{"time":1744167600000,"value":3323.5,"open":2910.521,"high":3392.33,"low":2728.614,"volume":1977082},{"time":1744254000000,"value":3156.342,"open":3294.002,"high":3294.002,"low":2964.602,"volume":1361400},{"time":1744340400000,"value":3446.411,"open":3244.838,"high":3638.151,"low":3244.838,"volume":2299104},{"time":1744599600000,"value":3805.31,"open":3928.22,"high":3933.137,"low":3529.99,"volume":2079596},{"time":1744686000000,"value":3628.319,"open":3834.808,"high":3879.056,"low":3588.987,"volume":1788868},{"time":1744772400000,"value":3475.91,"open":3647.984,"high":3682.399,"low":3431.662,"volume":573142},{"time":1745204400000,"value":3357.915,"open":3475.91,"high":3510.324,"low":3269.42,"volume":621054},{"time":1745290800000,"value":3623.402,"open":3362.832,"high":3638.151,"low":3362.832,"volume":569399},{"time":1745377200000,"value":3805,"open":3667.65,"high":3874.14,"low":3638.151,"volume":942830},{"time":1745463600000,"value":3697.148,"open":3736.48,"high":3962.635,"low":3682.399,"volume":736339},{"time":1745550000000,"value":3721.731,"open":3726.647,"high":3800.393,"low":3697.148,"volume":804259},{"time":1745809200000,"value":3638.151,"open":3736.48,"high":3815.143,"low":3554.572,"volume":306473},{"time":1745895600000,"value":3620,"open":3720,"high":3750,"low":3600,"volume":600450},{"time":1745982000000,"value":3515,"open":3590,"high":3620,"low":3440,"volume":209723},{"time":1746414000000,"value":3325,"open":3500,"high":3550,"low":3255,"volume":617836},{"time":1746500400000,"value":3480,"open":3370,"high":3540,"low":3340,"volume":486931},{"time":1746586800000,"value":3340,"open":3550,"high":3550,"low":3310,"volume":352822},{"time":1746673200000,"value":3325,"open":3360,"high":3370,"low":3200,"volume":327297},{"time":1746759600000,"value":3375,"open":3480,"high":3480,"low":3310,"volume":275805},{"time":1747018800000,"value":3590,"open":3480,"high":3635,"low":3385,"volume":598456},{"time":1747105200000,"value":3625,"open":3690,"high":3705,"low":3495,"volume":717887},{"time":1747191600000,"value":3600,"open":3600,"high":3660,"low":3490,"volume":588528},{"time":1747278000000,"value":3520,"open":3510,"high":3595,"low":3400,"volume":336768},{"time":1747364400000,"value":3580,"open":3555,"high":3590,"low":3460,"volume":590831},{"time":1747623600000,"value":3790,"open":3670,"high":3895,"low":3670,"volume":899253},{"time":1747710000000,"value":3845,"open":3800,"high":3905,"low":3750,"volume":763958},{"time":1747796400000,"value":3670,"open":3870,"high":3885,"low":3630,"volume":1267829},{"time":1747882800000,"value":3715,"open":3670,"high":3820,"low":3660,"volume":1089986},{"time":1747969200000,"value":3660,"open":3700,"high":3700,"low":3575,"volume":834998},{"time":1748228400000,"value":3685,"open":3660,"high":3800,"low":3660,"volume":308507},{"time":1748314800000,"value":3475,"open":3700,"high":3700,"low":3445,"volume":2536463},{"time":1748401200000,"value":3345,"open":3310,"high":3435,"low":3150,"volume":3166345},{"time":1748487600000,"value":3170,"open":3300,"high":3300,"low":3160,"volume":2062473},{"time":1748574000000,"value":3135,"open":3165,"high":3190,"low":3100,"volume":1189906},{"time":1748833200000,"value":3045,"open":3200,"high":3200,"low":3025,"volume":575459},{"time":1748919600000,"value":3040,"open":3070,"high":3125,"low":2995,"volume":683168},{"time":1749006000000,"value":2830,"open":3020,"high":3020,"low":2810,"volume":2324036},{"time":1749092400000,"value":2840,"open":2830,"high":2885,"low":2785,"volume":914255},{"time":1749178800000,"value":2920,"open":2800,"high":2970,"low":2790,"volume":1157930},{"time":1749438000000,"value":2850,"open":2900,"high":2905,"low":2830,"volume":977910},{"time":1749524400000,"value":2990,"open":2870,"high":3055,"low":2870,"volume":1536737},{"time":1749697200000,"value":2860,"open":2845,"high":2910,"low":2805,"volume":2103797},{"time":1749783600000,"value":2705,"open":2820,"high":2835,"low":2670,"volume":1458978},{"time":1750129200000,"value":2605,"open":2670,"high":2725,"low":2585,"volume":1512287},{"time":1750215600000,"value":2555,"open":2605,"high":2650,"low":2550,"volume":1444095},{"time":1750302000000,"value":2560,"open":2550,"high":2585,"low":2530,"volume":200612},{"time":1750647600000,"value":2480,"open":2515,"high":2515,"low":2415,"volume":1274392},{"time":1750734000000,"value":2725,"open":2530,"high":2750,"low":2505,"volume":2016526},{"time":1750820400000,"value":2655,"open":2650,"high":2695,"low":2625,"volume":395908},{"time":1750906800000,"value":2665,"open":2670,"high":2745,"low":2645,"volume":349747},{"time":1750993200000,"value":2640,"open":2660,"high":2670,"low":2600,"volume":335166},{"time":1751252400000,"value":2560,"open":2605,"high":2700,"low":2495,"volume":881712},{"time":1751338800000,"value":2620,"open":2560,"high":2645,"low":2535,"volume":872725},{"time":1751425200000,"value":2635,"open":2620,"high":2700,"low":2615,"volume":470229},{"time":1751511600000,"value":2635,"open":2660,"high":2690,"low":2620,"volume":289696},{"time":1751598000000,"value":2640,"open":2680,"high":2680,"low":2600,"volume":162213},{"time":1751857200000,"value":2590,"open":2630,"high":2635,"low":2560,"volume":551064},{"time":1751943600000,"value":2755,"open":2600,"high":2765,"low":2565,"volume":1027627},{"time":1752202800000,"value":2530,"open":2610,"high":2610,"low":2510,"volume":967956},{"time":1752462000000,"value":2580,"open":2520,"high":2605,"low":2480,"volume":383866},{"time":1752548400000,"value":2580,"open":2590,"high":2645,"low":2530,"volume":578252},{"time":1752634800000,"value":2470,"open":2560,"high":2580,"low":2435,"volume":1056388},{"time":1752721200000,"value":2555,"open":2505,"high":2575,"low":2480,"volume":750675},{"time":1752807600000,"value":2515,"open":2610,"high":2655,"low":2510,"volume":824359},{"time":1753066800000,"value":2465,"open":2520,"high":2565,"low":2450,"volume":699917},{"time":1753153200000,"value":2450,"open":2470,"high":2535,"low":2430,"volume":384238},{"time":1753239600000,"value":2525,"open":2455,"high":2540,"low":2455,"volume":582527},{"time":1753326000000,"value":2605,"open":2515,"high":2625,"low":2475,"volume":772286},{"time":1753412400000,"value":2660,"open":2640,"high":2715,"low":2620,"volume":1265190},{"time":1753671600000,"value":2605,"open":2680,"high":2710,"low":2600,"volume":2039812},{"time":1753758000000,"value":2860,"open":2620,"high":2900,"low":2605,"volume":2497822},{"time":1753844400000,"value":2830,"open":2860,"high":2880,"low":2755,"volume":1557364},{"time":1753930800000,"value":2825,"open":2835,"high":2880,"low":2795,"volume":985760},{"time":1754017200000,"value":2725,"open":2810,"high":2810,"low":2710,"volume":784154},{"time":1754276400000,"value":2820,"open":2725,"high":2860,"low":2645,"volume":957245},{"time":1754362800000,"value":2980,"open":2835,"high":3005,"low":2800,"volume":1419041},{"time":1754449200000,"value":3115,"open":2980,"high":3140,"low":2980,"volume":1327031},{"time":1754535600000,"value":3015,"open":3115,"high":3165,"low":3000,"volume":1324852},{"time":1754622000000,"value":2925,"open":3015,"high":3040,"low":2860,"volume":1028310},{"time":1754881200000,"value":2925,"open":2925,"high":2970,"low":2855,"volume":805905},{"time":1754967600000,"value":2910,"open":2905,"high":2990,"low":2870,"volume":1116566},{"time":1755054000000,"value":2875,"open":2905,"high":2980,"low":2845,"volume":666682},{"time":1755140400000,"value":2600,"open":2890,"high":2890,"low":2490,"volume":4331286},{"time":1755486000000,"value":2635,"open":2640,"high":2665,"low":2505,"volume":894922},{"time":1755572400000,"value":2475,"open":2620,"high":2655,"low":2445,"volume":2436431},{"time":1755658800000,"value":2440,"open":2475,"high":2525,"low":2435,"volume":1018652},{"time":1755745200000,"value":2440,"open":2475,"high":2500,"low":2400,"volume":529097},{"time":1755831600000,"value":2415,"open":2410,"high":2540,"low":2410,"volume":631320},{"time":1756090800000,"value":2210,"open":2390,"high":2395,"low":2200,"volume":1990522},{"time":1756177200000,"value":2250,"open":2215,"high":2295,"low":2185,"volume":999358},{"time":1756263600000,"value":2150,"open":2210,"high":2235,"low":2130,"volume":1417757},{"time":1756350000000,"value":2135,"open":2155,"high":2230,"low":2125,"volume":1233581},{"time":1756436400000,"value":2105,"open":2140,"high":2140,"low":2085,"volume":605892},{"time":1756695600000,"value":2085,"open":2115,"high":2115,"low":2000,"volume":799817},{"time":1756782000000,"value":2125,"open":2095,"high":2140,"low":1995,"volume":1865211},{"time":1756868400000,"value":2055,"open":2150,"high":2180,"low":2030,"volume":2145799},{"time":1756954800000,"value":2160,"open":2055,"high":2205,"low":2045,"volume":1525532},{"time":1757041200000,"value":2215,"open":2200,"high":2250,"low":2085,"volume":2238341},{"time":1757300400000,"value":1758,"open":2000,"high":2000,"low":1740,"volume":3478070},{"time":1757386800000,"value":1669,"open":1780,"high":1850,"low":1660,"volume":1777130},{"time":1757473200000,"value":1792,"open":1700,"high":1824,"low":1700,"volume":1935640},{"time":1757559600000,"value":1704,"open":1820,"high":1832,"low":1694,"volume":3547349},{"time":1757646000000,"value":1614,"open":1750,"high":1750,"low":1571,"volume":4689130},{"time":1757905200000,"value":1599,"open":1628,"high":1670,"low":1574,"volume":2515569},{"time":1757991600000,"value":1622,"open":1650,"high":1695,"low":1596,"volume":1065338},{"time":1758078000000,"value":1672,"open":1630,"high":1702,"low":1630,"volume":1274115},{"time":1758164400000,"value":1574,"open":1670,"high":1680,"low":1520,"volume":2256864},{"time":1758250800000,"value":1551,"open":1550,"high":1622,"low":1496,"volume":1381817},{"time":1758510000000,"value":1797,"open":1690,"high":1825,"low":1661,"volume":2793823},{"time":1758596400000,"value":1742,"open":1850,"high":1850,"low":1713,"volume":2614572},{"time":1758682800000,"value":1778,"open":1805,"high":1930,"low":1759,"volume":2388968},{"time":1758769200000,"value":1641,"open":1750,"high":1750,"low":1631,"volume":1612670},{"time":1758855600000,"value":1581,"open":1633,"high":1704,"low":1570,"volume":2105612},{"time":1759114800000,"value":1591,"open":1600,"high":1629,"low":1554,"volume":1513279},{"time":1759201200000,"value":1517,"open":1600,"high":1620,"low":1502,"volume":2038492},{"time":1759287600000,"value":1465,"open":1520,"high":1572,"low":1461,"volume":3617583},{"time":1759374000000,"value":1554,"open":1464,"high":1558,"low":1431,"volume":2519026},{"time":1759460400000,"value":1531,"open":1544,"high":1599,"low":1490,"volume":2337789},{"time":1759719600000,"value":1550,"open":1531,"high":1563,"low":1477,"volume":1828298},{"time":1759806000000,"value":1515,"open":1595,"high":1595,"low":1507,"volume":1239791},{"time":1759892400000,"value":1544,"open":1520,"high":1553,"low":1485,"volume":974509},{"time":1759978800000,"value":1795,"open":1545,"high":1890,"low":1545,"volume":4039163},{"time":1760324400000,"value":1898,"open":1730,"high":1920,"low":1650,"volume":3568721},{"time":1760410800000,"value":1751,"open":1895,"high":1950,"low":1663,"volume":5464748},{"time":1760497200000,"value":1830,"open":1790,"high":1900,"low":1746,"volume":1534623},{"time":1760583600000,"value":1843,"open":1806,"high":1890,"low":1795,"volume":573517},{"time":1760670000000,"value":1953,"open":1875,"high":2000,"low":1845,"volume":1695872},{"time":1760929200000,"value":1929,"open":1968,"high":2100,"low":1889,"volume":2482770},{"time":1761015600000,"value":2001,"open":1925,"high":2085,"low":1898,"volume":2221456},{"time":1761102000000,"value":1942,"open":1935,"high":2003,"low":1890,"volume":2764539},{"time":1761188400000,"value":2129,"open":1950,"high":2163,"low":1905,"volume":2377180},{"time":1761274800000,"value":2127,"open":2130,"high":2200,"low":2046,"volume":2809837},{"time":1761534000000,"value":2912.5,"open":2450,"high":2975,"low":2450,"volume":8746839},{"time":1761620400000,"value":3170,"open":2900,"high":3300,"low":2815,"volume":4053367},{"time":1761706800000,"value":3440,"open":3180,"high":3500,"low":3102.5,"volume":4314484},{"time":1761793200000,"value":3347.5,"open":3465,"high":3497.5,"low":3200,"volume":2506978},{"time":1761879600000,"value":3770,"open":3265,"high":3852.5,"low":3265,"volume":3471828},{"time":1762138800000,"value":3930,"open":3820,"high":4265,"low":3695,"volume":4713579},{"time":1762225200000,"value":3830,"open":3900,"high":3935,"low":3620,"volume":3274200},{"time":1762311600000,"value":3807.5,"open":3850,"high":3982.5,"low":3727.5,"volume":2080329},{"time":1762398000000,"value":3622.5,"open":3800,"high":3920,"low":3580,"volume":1043593},{"time":1762484400000,"value":3470,"open":3620,"high":3650,"low":3347.5,"volume":3570023},{"time":1762743600000,"value":3450,"open":3470,"high":3725,"low":3400,"volume":1739501},{"time":1762830000000,"value":3390,"open":3450,"high":3515,"low":3360,"volume":1218981},{"time":1762916400000,"value":3485,"open":3400,"high":3520,"low":3400,"volume":1766747},{"time":1763002800000,"value":3260,"open":3490,"high":3530,"low":3160,"volume":2066485},{"time":1763089200000,"value":3467.5,"open":3270,"high":3512.5,"low":3010,"volume":1685561},{"time":1763348400000,"value":3275,"open":3440,"high":3440,"low":3260,"volume":1129529},{"time":1763434800000,"value":3272.5,"open":3280,"high":3362.5,"low":3100,"volume":1353298},{"time":1763521200000,"value":3135,"open":3275,"high":3370,"low":3105,"volume":1173157},{"time":1763607600000,"value":3085,"open":3142.5,"high":3262.5,"low":3070,"volume":980364},{"time":1763694000000,"value":2892.5,"open":3080,"high":3080,"low":2852.5,"volume":756255},{"time":1764039600000,"value":3135,"open":2910,"high":3250,"low":2872.5,"volume":2022370},{"time":1764126000000,"value":3380,"open":3005,"high":3407.5,"low":2950,"volume":4142076},{"time":1764212400000,"value":3415,"open":3400,"high":3490,"low":3365,"volume":424112},{"time":1764298800000,"value":3402.5,"open":3415,"high":3495,"low":3335,"volume":1624090},{"time":1764558000000,"value":3462.5,"open":3427.5,"high":3480,"low":3327.5,"volume":1340972},{"time":1764644400000,"value":3385,"open":3440,"high":3492.5,"low":3337.5,"volume":1791946},{"time":1764730800000,"value":3600,"open":3400,"high":3607.5,"low":3345,"volume":2161786},{"time":1764817200000,"value":3545,"open":3610,"high":3700,"low":3532.5,"volume":1572423},{"time":1764903600000,"value":3397.5,"open":3590,"high":3700,"low":3390,"volume":1519756},{"time":1765249200000,"value":3245,"open":3260,"high":3440,"low":3210,"volume":1675040},{"time":1765335600000,"value":3245,"open":3240,"high":3320,"low":3135,"volume":1254730},{"time":1765422000000,"value":3277.5,"open":3240,"high":3370,"low":3195,"volume":895240},{"time":1765508400000,"value":3335,"open":3282.5,"high":3440,"low":3237.5,"volume":448377},{"time":1765767600000,"value":3447.5,"open":3335,"high":3490,"low":3265,"volume":553144},{"time":1765854000000,"value":3480,"open":3465,"high":3527.5,"low":3325,"volume":1617061},{"time":1765940400000,"value":3462.5,"open":3485,"high":3500,"low":3380,"volume":722151},{"time":1766026800000,"value":3747.5,"open":3495,"high":3760,"low":3420,"volume":1615550},{"time":1766113200000,"value":3670,"open":3770,"high":3825,"low":3585,"volume":1162857},{"time":1766372400000,"value":3712.5,"open":3672.5,"high":3747.5,"low":3660,"volume":842028},{"time":1766458800000,"value":3720,"open":3682.5,"high":3840,"low":3672.5,"volume":622623},{"time":1766545200000,"value":3700,"open":3677.5,"high":3795,"low":3677.5,"volume":106237},{"time":1766718000000,"value":3685,"open":3730,"high":3780,"low":3662.5,"volume":342477},{"time":1766977200000,"value":3670,"open":3710,"high":3795,"low":3650,"volume":827033},{"time":1767063600000,"value":3570,"open":3670,"high":3720,"low":3562.5,"volume":637892},{"time":1767322800000,"value":3595,"open":3660,"high":3675,"low":3470,"volume":618825},{"time":1767582000000,"value":3677.5,"open":3590,"high":3707.5,"low":3470,"volume":446001},{"time":1767668400000,"value":3705,"open":3650,"high":3817.5,"low":3650,"volume":551415},{"time":1767754800000,"value":3560,"open":3690,"high":3710,"low":3425,"volume":1195675},{"time":1767841200000,"value":3632.5,"open":3572.5,"high":3640,"low":3427.5,"volume":603136},{"time":1767927600000,"value":3652.5,"open":3640,"high":3715,"low":3575,"volume":856079},{"time":1768186800000,"value":3595,"open":3640,"high":3680,"low":3570,"volume":412584},{"time":1768273200000,"value":3450,"open":3595,"high":3615,"low":3405,"volume":1095956},{"time":1768359600000,"value":3307.5,"open":3477.5,"high":3530,"low":3260,"volume":939823},{"time":1768446000000,"value":3250,"open":3352.5,"high":3360,"low":3157.5,"volume":817701},{"time":1768532400000,"value":3240,"open":3257.5,"high":3300,"low":3200,"volume":463427},{"time":1768791600000,"value":3217.5,"open":3240,"high":3275,"low":3192.5,"volume":167086},{"time":1768878000000,"value":3225,"open":3200,"high":3295,"low":3077.5,"volume":601708},{"time":1768964400000,"value":3400,"open":3225,"high":3407.5,"low":3172.5,"volume":1489320},{"time":1769050800000,"value":3407.5,"open":3400,"high":3500,"low":3370,"volume":1092813},{"time":1769137200000,"value":3487.5,"open":3415,"high":3527.5,"low":3380,"volume":1258792},{"time":1769396400000,"value":3522.5,"open":3470,"high":3675,"low":3400,"volume":1103779},{"time":1769482800000,"value":3710,"open":3525,"high":3712.5,"low":3525,"volume":1910795},{"time":1769569200000,"value":3725,"open":3710,"high":3790,"low":3605,"volume":2120288},{"time":1769655600000,"value":3717.5,"open":3725,"high":3752.5,"low":3550,"volume":1060107},{"time":1769742000000,"value":3680,"open":3730,"high":3810,"low":3650,"volume":909284},{"time":1770001200000,"value":3490,"open":3725,"high":3725,"low":3472.5,"volume":848283},{"time":1770087600000,"value":3377.5,"open":3540,"high":3545,"low":3300,"volume":695936},{"time":1770174000000,"value":3317.5,"open":3390,"high":3475,"low":3200,"volume":994260},{"time":1770260400000,"value":3147.5,"open":3217.5,"high":3337.5,"low":3100,"volume":1089888},{"time":1770346800000,"value":3272.5,"open":3145,"high":3292.5,"low":3145,"volume":652152},{"time":1770606000000,"value":3435,"open":3330,"high":3450,"low":3187.5,"volume":804523},{"time":1770692400000,"value":3570,"open":3445,"high":3587.5,"low":3310,"volume":849200},{"time":1770778800000,"value":3460,"open":3570,"high":3570,"low":3410,"volume":562445},{"time":1770865200000,"value":3185,"open":3457.5,"high":3530,"low":3170,"volume":1379366},{"time":1770951600000,"value":3102.5,"open":3185,"high":3240,"low":3065,"volume":579977},{"time":1771383600000,"value":2970,"open":3090,"high":3140,"low":2950,"volume":635289},{"time":1771470000000,"value":3167.5,"open":2970,"high":3195,"low":2910,"volume":667393},{"time":1771556400000,"value":3200,"open":3150,"high":3235,"low":3120,"volume":684830},{"time":1771815600000,"value":3007.5,"open":3102.5,"high":3180,"low":3000,"volume":692095},{"time":1771902000000,"value":3100,"open":2980,"high":3115,"low":2980,"volume":773790},{"time":1771988400000,"value":3060,"open":3090,"high":3105,"low":2980,"volume":707163},{"time":1772074800000,"value":2952.5,"open":3022.5,"high":3140,"low":2880,"volume":909844},{"time":1772161200000,"value":2725,"open":2955,"high":3017.5,"low":2700,"volume":1602021},{"time":1772420400000,"value":2530,"open":2725,"high":2780,"low":2525,"volume":2500821},{"time":1772506800000,"value":2605,"open":2510,"high":2635,"low":2359,"volume":2406662},{"time":1772593200000,"value":2592.5,"open":2635,"high":2675,"low":2492,"volume":1265252},{"time":1772679600000,"value":2460,"open":2600,"high":2640,"low":2430,"volume":1620201},{"time":1772766000000,"value":2469,"open":2480,"high":2497,"low":2420,"volume":945624},{"time":1773025200000,"value":2552.5,"open":2400,"high":2560,"low":2390,"volume":556559},{"time":1773111600000,"value":2657.5,"open":2547.5,"high":2720,"low":2502.5,"volume":1224078},{"time":1773198000000,"value":2712.5,"open":2660,"high":2777.5,"low":2632.5,"volume":1059296},{"time":1773284400000,"value":2587.5,"open":2745,"high":2745,"low":2570,"volume":568421},{"time":1773370800000,"value":2421,"open":2570,"high":2635,"low":2382,"volume":1155731},{"time":1773630000000,"value":2371,"open":2453,"high":2471,"low":2350,"volume":819712},{"time":1773716400000,"value":2378,"open":2395,"high":2440,"low":2359,"volume":395149},{"time":1773802800000,"value":2396,"open":2380,"high":2425,"low":2320,"volume":196832},{"time":1773889200000,"value":2507.5,"open":2350,"high":2512.5,"low":2331,"volume":514732},{"time":1773975600000,"value":2385,"open":2510,"high":2515,"low":2360,"volume":529435},{"time":1774234800000,"value":2595,"open":2430,"high":2655,"low":2380,"volume":605551},{"time":1774407600000,"value":2665,"open":2612.5,"high":2735,"low":2560,"volume":1526519},{"time":1774494000000,"value":2547.5,"open":2652.5,"high":2680,"low":2489,"volume":430592},{"time":1774580400000,"value":2430,"open":2520,"high":2615,"low":2400,"volume":1092416},{"time":1774839600000,"value":2502.5,"open":2440,"high":2580,"low":2437,"volume":914175},{"time":1774926000000,"value":2795,"open":2510,"high":2810,"low":2510,"volume":1456443},{"time":1775012400000,"value":2847.5,"open":2800,"high":2925,"low":2722.5,"volume":2012502},{"time":1775444400000,"value":2805,"open":2830,"high":2895,"low":2772.5,"volume":601505},{"time":1775530800000,"value":2735,"open":2757.5,"high":2777.5,"low":2685,"volume":681751},{"time":1775617200000,"value":2910,"open":2802.5,"high":2950,"low":2802.5,"volume":1282026},{"time":1775703600000,"value":2865,"open":2882.5,"high":2977.5,"low":2800,"volume":1214815},{"time":1775790000000,"value":2867.5,"open":2840,"high":3000,"low":2840,"volume":648735},{"time":1776049200000,"value":2770,"open":2885,"high":2935,"low":2700,"volume":867013},{"time":1776135600000,"value":2802.5,"open":2805,"high":2920,"low":2785,"volume":482673},{"time":1776222000000,"value":2812.5,"open":2840,"high":2887.5,"low":2772.5,"volume":451399},{"time":1776308400000,"value":2870,"open":2822.5,"high":2890,"low":2785,"volume":499987},{"time":1776394800000,"value":2860,"open":2890,"high":2900,"low":2805,"volume":493760},{"time":1776654000000,"value":2902.5,"open":2867.5,"high":2930,"low":2775,"volume":495121},{"time":1776740400000,"value":2887.5,"open":2902.5,"high":2920,"low":2850,"volume":342312},{"time":1776826800000,"value":2810,"open":2922.5,"high":2925,"low":2790,"volume":329937},{"time":1776913200000,"value":2640,"open":2770,"high":2820,"low":2630,"volume":401295},{"time":1776999600000,"value":2682.5,"open":2600,"high":2760,"low":2582.5,"volume":532059},{"time":1777258800000,"value":2685,"open":2740,"high":2740,"low":2657.5,"volume":258713},{"time":1777345200000,"value":2682.5,"open":2680,"high":2710,"low":2617.5,"volume":163282},{"time":1777431600000,"value":2547.5,"open":2682.5,"high":2690,"low":2540,"volume":868315},{"time":1777518000000,"value":2476,"open":2565,"high":2585,"low":2431,"volume":858099},{"time":1777863600000,"value":2384,"open":2465,"high":2467,"low":2372,"volume":852397},{"time":1777950000000,"value":2419,"open":2389,"high":2468,"low":2373,"volume":298262},{"time":1778036400000,"value":2592.5,"open":2480,"high":2640,"low":2465,"volume":910084},{"time":1778122800000,"value":2547.5,"open":2595,"high":2622.5,"low":2500,"volume":255071},{"time":1778209200000,"value":2399,"open":2520,"high":2580,"low":2372,"volume":619827},{"time":1778468400000,"value":2443,"open":2396,"high":2460,"low":2362,"volume":600033},{"time":1778554800000,"value":2322,"open":2441,"high":2443,"low":2301,"volume":964924},{"time":1778641200000,"value":2276,"open":2348,"high":2348,"low":2246,"volume":623359},{"time":1778727600000,"value":2319,"open":2280,"high":2360,"low":2255,"volume":281959},{"time":1778814000000,"value":2244,"open":2320,"high":2326,"low":2205,"volume":764254},{"time":1779073200000,"value":2330,"open":2240,"high":2343,"low":2201,"volume":770467},{"time":1779159600000,"value":2211,"open":2330,"high":2330,"low":2204,"volume":753430},{"time":1779246000000,"value":2305,"open":2230,"high":2330,"low":2208,"volume":644008},{"time":1779332400000,"value":2443,"open":2270,"high":2450,"low":2268,"volume":796328},{"time":1779418800000,"value":2356,"open":2445,"high":2494,"low":2344,"volume":358447},{"time":1779764400000,"value":2499,"open":2389,"high":2525,"low":2386,"volume":540458},{"time":1779850800000,"value":2740,"open":2500,"high":2825,"low":2500,"volume":2518111},{"time":1779937200000,"value":2762.5,"open":2800,"high":2902.5,"low":2680,"volume":1304948},{"time":1780023600000,"value":2880,"open":2765,"high":2885,"low":2712.5,"volume":1178285},{"time":1780282800000,"value":2957.5,"open":2880,"high":2970,"low":2840,"volume":915733},{"time":1780369200000,"value":3012.5,"open":2965,"high":3030,"low":2857.5,"volume":982321},{"time":1780455600000,"value":2902.5,"open":3015,"high":3015,"low":2865,"volume":1022537},{"time":1780542000000,"value":2902.5,"open":2895,"high":2975,"low":2855,"volume":331742},{"time":1780628400000,"value":2845,"open":2902.5,"high":2910,"low":2790,"volume":299907},{"time":1780887600000,"value":2850,"open":2870,"high":2900,"low":2787.5,"volume":258414},{"time":1780974000000,"value":2965,"open":2895,"high":3020,"low":2837.5,"volume":688092},{"time":1781060400000,"value":2922.5,"open":2945,"high":3027.5,"low":2900,"volume":400623},{"time":1781146800000,"value":3242.5,"open":2990,"high":3270,"low":2990,"volume":2560273},{"time":1781233200000,"value":3267.5,"open":3292.5,"high":3325,"low":3200,"volume":1117826},{"time":1781578800000,"value":3267.5,"open":3350,"high":3420,"low":3247.5,"volume":1089055},{"time":1781665200000,"value":3355,"open":3285,"high":3535,"low":3285,"volume":2116342},{"time":1781751600000,"value":3457.5,"open":3395,"high":3532.5,"low":3395,"volume":1225874},{"time":1781838000000,"value":3332.5,"open":3450,"high":3450,"low":3210,"volume":352176},{"time":1782097200000,"value":3177.5,"open":3392.5,"high":3430,"low":3140,"volume":978090},{"time":1782183600000,"value":3142.5,"open":3180,"high":3180,"low":3065,"volume":607976},{"time":1782270000000,"value":2932.5,"open":3100,"high":3190,"low":2907.5,"volume":689793},{"time":1782356400000,"value":2917.5,"open":2967.5,"high":2987.5,"low":2855,"volume":533123},{"time":1782442800000,"value":2957.5,"open":2917.5,"high":3025,"low":2855,"volume":336176},{"time":1782702000000,"value":3045,"open":2975,"high":3112.5,"low":2955,"volume":494758},{"time":1782788400000,"value":3010,"open":3020,"high":3110,"low":2985,"volume":210220},{"time":1782874800000,"value":2930,"open":3092.5,"high":3110,"low":2860,"volume":381850},{"time":1782961200000,"value":3027.5,"open":2930,"high":3062.5,"low":2930,"volume":213098},{"time":1783047600000,"value":3050,"open":3070,"high":3070,"low":3000,"volume":55099},{"time":1783306800000,"value":3170,"open":3075,"high":3200,"low":3020,"volume":396587},{"time":1783393200000,"value":3085,"open":3195,"high":3240,"low":3070,"volume":227300},{"time":1783479600000,"value":3007.5,"open":3110,"high":3112.5,"low":2970,"volume":235578},{"time":1783652400000,"value":3085,"open":3007.5,"high":3145,"low":2925,"volume":105828},{"time":1783911600000,"value":3002.5,"open":3092.5,"high":3135,"low":2987.5,"volume":218375},{"time":1783998000000,"value":3017.5,"open":3005,"high":3125,"low":3005,"volume":368784},{"time":1784084400000,"value":3202.5,"open":3020,"high":3215,"low":3010,"volume":449799},{"time":1784170800000,"value":3032.5,"open":3190,"high":3210,"low":3025,"volume":299806},{"time":1784257200000,"value":3040,"open":3040,"high":3065,"low":2930,"volume":471375},{"time":1784516400000,"value":3025,"open":3065,"high":3090,"low":2982.5,"volume":496765},{"time":1784602800000,"value":3042.5,"open":3037.5,"high":3110,"low":3035,"volume":441045},{"time":1784689200000,"value":3185,"open":3105,"high":3225,"low":3087.5,"volume":710941},{"time":1784775600000,"value":3077.5,"open":3197.5,"high":3197.5,"low":3060,"volume":649043},{"time":1784862000000,"value":3072.5,"open":3080,"high":3177.5,"low":3025,"volume":755820},{"time":1785121200000,"value":3135,"open":3075,"high":3160,"low":3075,"volume":201051},{"time":1785207600000,"value":3060,"open":3127.5,"high":3142.5,"low":2985,"volume":540414},{"time":1785294000000,"value":2982.5,"open":3050,"high":3075,"low":2975,"volume":353531},{"time":1785380400000,"value":3117.5,"open":3037.5,"high":3135,"low":2997.5,"volume":503991},{"time":1785466800000,"value":2995,"open":3135,"high":3182.5,"low":2972.5,"volume":872810},{"time":1785726000000,"value":2967.5,"open":3010,"high":3050,"low":2950,"volume":497158},{"time":1785812400000,"value":2860,"open":3000,"high":3007.5,"low":2832.5,"volume":687614},{"time":1785898800000,"value":2825,"open":2870,"high":2932.5,"low":2815,"volume":273162},{"time":1785985200000,"value":2737.5,"open":2830,"high":2847.5,"low":2712.5,"volume":369573},{"time":1786071600000,"value":2692.5,"open":2800,"high":2800,"low":2647.5,"volume":610574},{"time":1786330800000,"value":2690,"open":2695,"high":2710,"low":2627.5,"volume":556662},{"time":1786417200000,"value":2660,"open":2715,"high":2942.5,"low":2627.5,"volume":930169},{"time":1786503600000,"value":2632.5,"open":2770,"high":2770,"low":2617.5,"volume":313840},{"time":1786590000000,"value":2677.5,"open":2650,"high":2697.5,"low":2577.5,"volume":938267},{"time":1786676400000,"value":2562.5,"open":2682.5,"high":2695,"low":2550,"volume":486089},{"time":1787022000000,"value":2451,"open":2560,"high":2560,"low":2435,"volume":574207},{"time":1787108400000,"value":2409,"open":2499,"high":2499,"low":2398,"volume":891133},{"time":1787194800000,"value":2429,"open":2440,"high":2530,"low":2394,"volume":876252},{"time":1787281200000,"value":2507.5,"open":2480,"high":2622.5,"low":2450,"volume":2061433},{"time":1787540400000,"value":2715,"open":2515,"high":2740,"low":2500,"volume":869468},{"time":1787626800000,"value":2800,"open":2715,"high":2815,"low":2655,"volume":857831},{"time":1787713200000,"value":2827.5,"open":2800,"high":2870,"low":2757.5,"volume":617063},{"time":1787799600000,"value":2715,"open":2835,"high":2837.5,"low":2705,"volume":683860},{"time":1787886000000,"value":2692.5,"open":2747.5,"high":2747.5,"low":2642.5,"volume":411953},{"time":1788145200000,"value":2780,"open":2717.5,"high":2825,"low":2687.5,"volume":1214795},{"time":1788231600000,"value":2802.5,"open":2772.5,"high":2870,"low":2735,"volume":394253},{"time":1788318000000,"value":2842.5,"open":2790,"high":2845,"low":2772.5,"volume":200303},{"time":1788404400000,"value":2790,"open":2845,"high":2880,"low":2752.5,"volume":310260},{"time":1788490800000,"value":2762.5,"open":2777.5,"high":2925,"low":2750,"volume":338469},{"time":1788750000000,"value":2725,"open":2700,"high":2802.5,"low":2645,"volume":135054},{"time":1788836400000,"value":2777.5,"open":2730,"high":2812.5,"low":2725,"volume":417155},{"time":1788922800000,"value":2785,"open":2780,"high":2815,"low":2700,"volume":231813},{"time":1789009200000,"value":2797.5,"open":2767.5,"high":2840,"low":2725,"volume":297142},{"time":1789095600000,"value":2712.5,"open":2817.5,"high":2820,"low":2687.5,"volume":331754},{"time":1789354800000,"value":2677.5,"open":2692.5,"high":2737.5,"low":2630,"volume":301129},{"time":1789441200000,"value":2640,"open":2697.5,"high":2712.5,"low":2612.5,"volume":340325},{"time":1789527600000,"value":2655,"open":2650,"high":2692.5,"low":2600,"volume":259084},{"time":1789614000000,"value":2667.5,"open":2675,"high":2725,"low":2662.5,"volume":261069},{"time":1789700400000,"value":2585,"open":2665,"high":2665,"low":2562.5,"volume":338910},{"time":1789959600000,"value":2567.5,"open":2570,"high":2640,"low":2555,"volume":183261},{"time":1790046000000,"value":2552.5,"open":2550,"high":2582.5,"low":2500,"volume":472882},{"time":1790132400000,"value":2475,"open":2555,"high":2595,"low":2457,"volume":514928},{"time":1790218800000,"value":2425,"open":2500,"high":2500,"low":2412,"volume":351992},{"time":1790305200000,"value":2370,"open":2425,"high":2450,"low":2361,"volume":554478},{"time":1790564400000,"value":2270,"open":2350,"high":2350,"low":2253,"volume":628619},{"time":1790650800000,"value":2268,"open":2268,"high":2298,"low":2230,"volume":598861},{"time":1790737200000,"value":2322,"open":2270,"high":2368,"low":2241,"volume":775336},{"time":1790823600000,"value":2235,"open":2313,"high":2325,"low":2195,"volume":851215},{"time":1790910000000,"value":2249,"open":2220,"high":2279,"low":2220,"volume":335050}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2279,"low":2220,"open":2220,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/SUPV-daily.json","registryStatus":"latest"}