{"ticker":"VALO","name":"Banco de Valores","sector":"Bancos","description":"Banco especializado en servicios para el mercado de capitales, custodia y administración fiduciaria.","domain":null,"logo":"/assets/logos/VALO.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":535.5,"previousClose":534.5,"change":0.187090739008422,"changeAmount":1,"volume":1107720,"volumeUnit":"shares","history":[{"time":1727751600000,"value":296.901,"open":293.499,"high":297.387,"low":292.041,"volume":1293853,"native":{"c":"296.901","o":"293.499","h":"297.387","l":"292.041","v":"1293853"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/VALO-daily.json","sha256":"4f55f7214f10ece622b447e00c05bf1936e04552286c52c067be7095d6bc7016","position":0}},{"time":1727838000000,"value":297.387,"open":298.358,"high":299.33,"low":294.957,"volume":1159002,"native":{"c":"297.387","o":"298.358","h":"299.33","l":"294.957","v":"1159002"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/VALO-daily.json","sha256":"2d5166646320c1eb048c14f6cdb3379cd71947ebf2f7c40160fcae3a2000f69d","position":0}},{"time":1727924400000,"value":296.415,"open":300.302,"high":300.302,"low":295.443,"volume":1967891},{"time":1728010800000,"value":296.415,"open":299.816,"high":299.816,"low":294.957,"volume":2012441},{"time":1728270000000,"value":295.443,"open":299.33,"high":299.33,"low":294.471,"volume":1507172},{"time":1728356400000,"value":294.957,"open":297.387,"high":298.358,"low":292.527,"volume":2465076},{"time":1728442800000,"value":297.873,"open":294.471,"high":299.33,"low":292.527,"volume":1420059},{"time":1728529200000,"value":298.844,"open":298.844,"high":301.274,"low":297.387,"volume":1410724},{"time":1728874800000,"value":312.45,"open":301.274,"high":312.936,"low":300.302,"volume":2259644},{"time":1728961200000,"value":320.225,"open":312.936,"high":321.197,"low":312.936,"volume":4113127},{"time":1729047600000,"value":319.739,"open":322.655,"high":326.542,"low":319.739,"volume":2469431},{"time":1729134000000,"value":315.366,"open":320.711,"high":322.655,"low":314.88,"volume":1092761},{"time":1729220400000,"value":316.824,"open":315.366,"high":320.711,"low":313.422,"volume":889542},{"time":1729479600000,"value":320.225,"open":320.711,"high":321.683,"low":315.852,"volume":1068233},{"time":1729566000000,"value":319.253,"open":316.824,"high":320.711,"low":316.824,"volume":799289},{"time":1729652400000,"value":315.366,"open":319.253,"high":319.739,"low":313.908,"volume":1569436},{"time":1729738800000,"value":318.767,"open":316.824,"high":320.711,"low":315.852,"volume":1237775},{"time":1729825200000,"value":322.169,"open":322.655,"high":325.57,"low":316.824,"volume":2439300},{"time":1730084400000,"value":322.655,"open":325.57,"high":326.542,"low":320.711,"volume":1989932},{"time":1730170800000,"value":324.113,"open":321.683,"high":325.57,"low":321.683,"volume":3950137},{"time":1730257200000,"value":321.683,"open":322.655,"high":325.57,"low":319.739,"volume":917554},{"time":1730343600000,"value":322.169,"open":323.627,"high":323.627,"low":321.197,"volume":2838536},{"time":1730430000000,"value":328.972,"open":321.683,"high":329.458,"low":321.683,"volume":1555642},{"time":1730689200000,"value":333.831,"open":330.43,"high":335.289,"low":326.542,"volume":3589974},{"time":1730775600000,"value":336.261,"open":333.831,"high":338.69,"low":332.859,"volume":2176628},{"time":1730862000000,"value":339.662,"open":339.176,"high":341.12,"low":337.233,"volume":7159740},{"time":1730948400000,"value":353.268,"open":340.148,"high":359.585,"low":338.204,"volume":3709287},{"time":1731034800000,"value":357.156,"open":359.585,"high":361.043,"low":353.754,"volume":4108502},{"time":1731294000000,"value":359.099,"open":349.867,"high":359.585,"low":349.867,"volume":1672407},{"time":1731466800000,"value":362.501,"open":363.473,"high":373.191,"low":359.585,"volume":1216885},{"time":1731553200000,"value":366.874,"open":367.36,"high":367.36,"low":363.473,"volume":2427027},{"time":1731639600000,"value":377.564,"open":366.388,"high":385.825,"low":349.867,"volume":2158886},{"time":1731985200000,"value":383.396,"open":380.966,"high":396.516,"low":380.966,"volume":1127046},{"time":1732071600000,"value":379.994,"open":383.396,"high":384.853,"low":374.163,"volume":1640782},{"time":1732158000000,"value":377.564,"open":380.966,"high":390.684,"low":377.564,"volume":1296478},{"time":1732244400000,"value":376.593,"open":378.05,"high":381.938,"low":374.163,"volume":1136151},{"time":1732503600000,"value":378.05,"open":378.05,"high":383.881,"low":376.107,"volume":1170502},{"time":1732590000000,"value":375.135,"open":378.05,"high":381.938,"low":374.163,"volume":1707983},{"time":1732676400000,"value":374.163,"open":375.135,"high":377.564,"low":372.705,"volume":940221},{"time":1732762800000,"value":376.593,"open":374.163,"high":379.022,"low":374.163,"volume":734421},{"time":1732849200000,"value":375.135,"open":379.994,"high":379.994,"low":374.163,"volume":865115},{"time":1733108400000,"value":377.078,"open":375.135,"high":379.022,"low":374.163,"volume":1736560},{"time":1733194800000,"value":373.191,"open":382.91,"high":382.91,"low":371.247,"volume":1672766},{"time":1733281200000,"value":370.276,"open":372.219,"high":379.022,"low":369.304,"volume":2747487},{"time":1733367600000,"value":369.304,"open":373.191,"high":376.107,"low":366.388,"volume":1315374},{"time":1733454000000,"value":370.276,"open":375.135,"high":375.135,"low":366.874,"volume":1679802},{"time":1733713200000,"value":365.902,"open":370.276,"high":373.191,"low":364.444,"volume":2196538},{"time":1733799600000,"value":360.557,"open":365.902,"high":368.332,"low":360.557,"volume":1054271},{"time":1733886000000,"value":364.444,"open":361.529,"high":369.304,"low":358.613,"volume":2060166},{"time":1733972400000,"value":368.332,"open":374.163,"high":374.163,"low":366.388,"volume":1034355},{"time":1734058800000,"value":371.247,"open":374.163,"high":374.163,"low":365.416,"volume":3126362},{"time":1734318000000,"value":382.91,"open":372.219,"high":389.713,"low":372.219,"volume":3968269},{"time":1734404400000,"value":407.206,"open":385.825,"high":413.037,"low":383.881,"volume":4061232},{"time":1734490800000,"value":409.636,"open":402.347,"high":421.784,"low":402.347,"volume":2372071},{"time":1734577200000,"value":408.178,"open":413.037,"high":416.924,"low":403.318,"volume":2083485},{"time":1734663600000,"value":410.121,"open":410.121,"high":414.981,"low":402.347,"volume":1274359},{"time":1734922800000,"value":409.636,"open":408.178,"high":424.699,"low":408.178,"volume":1378656},{"time":1735009200000,"value":417.41,"open":417.896,"high":417.896,"low":408.178,"volume":613932},{"time":1735182000000,"value":428.587,"open":417.41,"high":432.474,"low":415.467,"volume":1276622},{"time":1735268400000,"value":440.735,"open":428.587,"high":442.193,"low":424.699,"volume":1417418},{"time":1735527600000,"value":433.446,"open":445.108,"high":448.996,"low":429.558,"volume":529719},{"time":1735786800000,"value":438.791,"open":433.446,"high":448.996,"low":433.446,"volume":2368107},{"time":1735873200000,"value":437.819,"open":439.277,"high":446.08,"low":435.39,"volume":1228664},{"time":1736132400000,"value":438.791,"open":439.277,"high":443.164,"low":437.333,"volume":1887110},{"time":1736218800000,"value":440.249,"open":439.277,"high":444.622,"low":438.791,"volume":1564202},{"time":1736305200000,"value":437.333,"open":438.305,"high":448.996,"low":436.361,"volume":1586617},{"time":1736391600000,"value":437.333,"open":437.333,"high":442.193,"low":435.876,"volume":1606709},{"time":1736478000000,"value":438.305,"open":442.193,"high":444.136,"low":435.39,"volume":1840033},{"time":1736737200000,"value":435.39,"open":436.361,"high":443.164,"low":434.418,"volume":1593682},{"time":1736823600000,"value":439.277,"open":436.847,"high":442.193,"low":436.361,"volume":2595126},{"time":1736910000000,"value":446.566,"open":447.052,"high":448.024,"low":442.193,"volume":1659457},{"time":1736996400000,"value":445.594,"open":448.024,"high":453.855,"low":443.164,"volume":1831322},{"time":1737082800000,"value":436.361,"open":443.164,"high":456.77,"low":437.333,"volume":1991335},{"time":1737342000000,"value":442.678,"open":438.305,"high":447.052,"low":433.446,"volume":722074},{"time":1737428400000,"value":445.108,"open":439.277,"high":445.108,"low":439.277,"volume":973976},{"time":1737514800000,"value":446.566,"open":446.08,"high":455.798,"low":443.164,"volume":1698853},{"time":1737601200000,"value":445.108,"open":448.024,"high":451.911,"low":444.136,"volume":660948},{"time":1737687600000,"value":438.305,"open":451.911,"high":451.911,"low":427.615,"volume":2389685},{"time":1737946800000,"value":427.615,"open":436.847,"high":437.333,"low":426.157,"volume":1773080},{"time":1738033200000,"value":427.129,"open":428.587,"high":434.418,"low":424.699,"volume":1040105},{"time":1738119600000,"value":427.129,"open":427.615,"high":431.502,"low":423.727,"volume":886751},{"time":1738206000000,"value":423.727,"open":432.474,"high":432.474,"low":422.756,"volume":1680730},{"time":1738292400000,"value":416.438,"open":424.699,"high":428.587,"low":413.037,"volume":2356469},{"time":1738551600000,"value":400.403,"open":412.551,"high":412.551,"low":399.431,"volume":1975198},{"time":1738638000000,"value":392.628,"open":401.861,"high":404.29,"low":391.656,"volume":1646133},{"time":1738724400000,"value":383.881,"open":392.628,"high":392.628,"low":383.881,"volume":1171289},{"time":1738810800000,"value":381.938,"open":384.853,"high":386.311,"low":379.994,"volume":2482464},{"time":1738897200000,"value":374.163,"open":383.396,"high":383.396,"low":372.705,"volume":1596088},{"time":1739156400000,"value":373.677,"open":374.163,"high":377.078,"low":372.219,"volume":1318166},{"time":1739242800000,"value":371.247,"open":374.163,"high":376.107,"low":370.276,"volume":3135316},{"time":1739329200000,"value":368.818,"open":371.247,"high":379.022,"low":367.36,"volume":3523904},{"time":1739415600000,"value":372.219,"open":370.761,"high":375.135,"low":366.874,"volume":1825725},{"time":1739502000000,"value":372.219,"open":370.276,"high":374.163,"low":370.276,"volume":2603178},{"time":1739761200000,"value":367.36,"open":370.276,"high":372.219,"low":362.501,"volume":2195373},{"time":1739847600000,"value":377.078,"open":365.416,"high":378.05,"low":365.416,"volume":2786328},{"time":1739934000000,"value":378.05,"open":379.022,"high":379.022,"low":373.191,"volume":1303337},{"time":1740020400000,"value":378.536,"open":378.05,"high":381.938,"low":375.621,"volume":1729457},{"time":1740106800000,"value":377.564,"open":378.536,"high":382.424,"low":377.078,"volume":1535354},{"time":1740366000000,"value":373.677,"open":379.022,"high":379.022,"low":372.705,"volume":1044914},{"time":1740452400000,"value":364.444,"open":380.966,"high":380.966,"low":359.585,"volume":4107713},{"time":1740538800000,"value":357.156,"open":363.958,"high":374.649,"low":355.698,"volume":984958},{"time":1740625200000,"value":338.69,"open":357.156,"high":361.043,"low":336.747,"volume":1745266},{"time":1740711600000,"value":341.606,"open":345.007,"high":347.923,"low":339.176,"volume":872852},{"time":1741143600000,"value":356.67,"open":343.064,"high":359.585,"low":338.204,"volume":1253470},{"time":1741230000000,"value":360.071,"open":370.276,"high":370.276,"low":356.67,"volume":1031578},{"time":1741316400000,"value":354.726,"open":364.93,"high":365.416,"low":354.726,"volume":1188257},{"time":1741575600000,"value":341.606,"open":354.726,"high":354.726,"low":340.148,"volume":1572814},{"time":1741662000000,"value":345.493,"open":345.007,"high":356.67,"low":343.064,"volume":654838},{"time":1741748400000,"value":349.381,"open":354.726,"high":354.726,"low":345.007,"volume":1439085},{"time":1741834800000,"value":342.578,"open":349.867,"high":349.867,"low":340.148,"volume":1268095},{"time":1741921200000,"value":345.493,"open":340.148,"high":347.923,"low":340.148,"volume":1002571},{"time":1742180400000,"value":343.55,"open":345.979,"high":353.754,"low":342.092,"volume":1463852},{"time":1742266800000,"value":338.69,"open":340.148,"high":343.064,"low":336.261,"volume":1393169},{"time":1742353200000,"value":339.176,"open":337.718,"high":345.007,"low":337.718,"volume":1485781},{"time":1742439600000,"value":335.775,"open":340.634,"high":340.634,"low":335.289,"volume":1063877},{"time":1742526000000,"value":333.345,"open":336.261,"high":337.718,"low":330.43,"volume":1986790},{"time":1742871600000,"value":332.859,"open":333.345,"high":339.176,"low":328.486,"volume":2249465},{"time":1742958000000,"value":324.113,"open":331.401,"high":338.204,"low":322.169,"volume":1699887},{"time":1743044400000,"value":316.824,"open":324.598,"high":328.486,"low":314.88,"volume":2232136},{"time":1743130800000,"value":310.507,"open":323.627,"high":323.627,"low":309.049,"volume":1780587},{"time":1743390000000,"value":301.274,"open":310.507,"high":313.422,"low":296.415,"volume":2444959},{"time":1743476400000,"value":298.844,"open":301.274,"high":307.105,"low":298.358,"volume":1522804},{"time":1743649200000,"value":297.873,"open":298.358,"high":298.844,"low":282.809,"volume":977315},{"time":1743735600000,"value":284.267,"open":297.873,"high":297.873,"low":283.781,"volume":1303920},{"time":1743994800000,"value":270.661,"open":279.893,"high":290.584,"low":267.259,"volume":2134945},{"time":1744081200000,"value":258.513,"open":273.09,"high":279.893,"low":243.935,"volume":2148532},{"time":1744167600000,"value":266.287,"open":258.513,"high":269.689,"low":240.047,"volume":5318805},{"time":1744254000000,"value":259.484,"open":262.4,"high":264.344,"low":254.625,"volume":1853377},{"time":1744340400000,"value":258.998,"open":263.858,"high":267.259,"low":258.513,"volume":4468276},{"time":1744599600000,"value":271.147,"open":277.95,"high":285.724,"low":266.287,"volume":2777447},{"time":1744686000000,"value":275.52,"open":275.034,"high":281.837,"low":266.773,"volume":2195644},{"time":1744772400000,"value":266.287,"open":279.893,"high":280.865,"low":266.287,"volume":1955347},{"time":1745204400000,"value":258.027,"open":267.259,"high":270.661,"low":257.541,"volume":2676426},{"time":1745290800000,"value":263.372,"open":255.597,"high":269.203,"low":255.597,"volume":2379472},{"time":1745377200000,"value":279.407,"open":265.801,"high":280.865,"low":265.801,"volume":2171928},{"time":1745463600000,"value":278.436,"open":279.893,"high":295.443,"low":275.034,"volume":4229509},{"time":1745550000000,"value":267.259,"open":281.351,"high":281.837,"low":266.287,"volume":3158332},{"time":1745809200000,"value":261.428,"open":267.745,"high":275.034,"low":255.597,"volume":2960986},{"time":1745895600000,"value":268.231,"open":261.914,"high":271.147,"low":257.541,"volume":5034419},{"time":1745982000000,"value":259.97,"open":265.316,"high":269.203,"low":259.484,"volume":2022204},{"time":1746414000000,"value":261.914,"open":257.541,"high":267.259,"low":255.597,"volume":1479222},{"time":1746500400000,"value":275.034,"open":267.259,"high":278.921,"low":264.344,"volume":2246490},{"time":1746586800000,"value":265.801,"open":277.95,"high":278.921,"low":262.4,"volume":2052095},{"time":1746673200000,"value":266.287,"open":262.4,"high":270.175,"low":262.4,"volume":1449729},{"time":1746759600000,"value":266.287,"open":266.287,"high":270.175,"low":264.344,"volume":1738138},{"time":1747018800000,"value":276.978,"open":268.717,"high":281.837,"low":268.717,"volume":4074851},{"time":1747105200000,"value":302.246,"open":281.837,"high":310.993,"low":276.492,"volume":4536706},{"time":1747191600000,"value":317.31,"open":307.591,"high":318.767,"low":302.246,"volume":3847371},{"time":1747278000000,"value":308.077,"open":316.338,"high":320.711,"low":296.415,"volume":2978713},{"time":1747364400000,"value":305.647,"open":310.993,"high":311.964,"low":302.732,"volume":1200914},{"time":1747623600000,"value":308.563,"open":315.852,"high":315.852,"low":300.302,"volume":2821602},{"time":1747710000000,"value":308.077,"open":309.049,"high":309.049,"low":306.619,"volume":1792879},{"time":1747796400000,"value":303.218,"open":309.535,"high":310.993,"low":302.246,"volume":2042542},{"time":1747882800000,"value":306.619,"open":301.274,"high":308.563,"low":300.788,"volume":1799054},{"time":1747969200000,"value":332.373,"open":303.218,"high":334.317,"low":302.246,"volume":3466674},{"time":1748228400000,"value":330.43,"open":332.373,"high":344.036,"low":327.514,"volume":3250193},{"time":1748314800000,"value":336.747,"open":338.204,"high":349.867,"low":333.345,"volume":3205732},{"time":1748401200000,"value":344.036,"open":336.747,"high":347.923,"low":327.028,"volume":2598171},{"time":1748487600000,"value":358.127,"open":345.979,"high":359.585,"low":344.036,"volume":3857631},{"time":1748574000000,"value":351.324,"open":359.585,"high":370.276,"low":345.493,"volume":3133513},{"time":1748833200000,"value":328.486,"open":351.324,"high":363.473,"low":323.627,"volume":2197433},{"time":1748919600000,"value":348.895,"open":331.401,"high":349.867,"low":331.401,"volume":2071430},{"time":1749006000000,"value":349.381,"open":350.353,"high":361.529,"low":346.951,"volume":5759648},{"time":1749092400000,"value":353.268,"open":351.81,"high":359.585,"low":351.81,"volume":2400277},{"time":1749178800000,"value":353.754,"open":354.726,"high":358.613,"low":351.81,"volume":1765423},{"time":1749438000000,"value":354.24,"open":353.268,"high":357.641,"low":351.81,"volume":1463069},{"time":1749524400000,"value":359.099,"open":355.212,"high":364.444,"low":355.212,"volume":2586975},{"time":1749697200000,"value":356.67,"open":352.782,"high":357.641,"low":352.296,"volume":1143965},{"time":1749783600000,"value":348.409,"open":357.156,"high":357.641,"low":345.979,"volume":1928213},{"time":1750129200000,"value":335.775,"open":345.007,"high":352.782,"low":334.317,"volume":2675731},{"time":1750215600000,"value":324.598,"open":334.317,"high":343.064,"low":322.655,"volume":1977896},{"time":1750302000000,"value":325.57,"open":326.542,"high":330.43,"low":320.711,"volume":1219881},{"time":1750647600000,"value":305.647,"open":322.169,"high":326.056,"low":304.19,"volume":2617436},{"time":1750734000000,"value":314.88,"open":311.964,"high":319.739,"low":311.964,"volume":1933112},{"time":1750820400000,"value":312.45,"open":315.852,"high":315.852,"low":306.133,"volume":1080726},{"time":1750906800000,"value":309.535,"open":312.45,"high":314.394,"low":307.105,"volume":1667948},{"time":1750993200000,"value":307.105,"open":310.021,"high":312.936,"low":305.161,"volume":1028986},{"time":1751252400000,"value":301.76,"open":307.105,"high":310.021,"low":289.612,"volume":2412579},{"time":1751338800000,"value":317.31,"open":304.19,"high":320.225,"low":295.443,"volume":1757909},{"time":1751425200000,"value":330.916,"open":320.711,"high":334.803,"low":316.824,"volume":2591175},{"time":1751511600000,"value":334.317,"open":328.972,"high":337.718,"low":328.486,"volume":1550396},{"time":1751598000000,"value":335.289,"open":334.803,"high":338.69,"low":334.317,"volume":1283871},{"time":1751857200000,"value":326.056,"open":335.289,"high":335.775,"low":312.936,"volume":1624218},{"time":1751943600000,"value":329.458,"open":325.57,"high":331.887,"low":322.655,"volume":2089413},{"time":1752202800000,"value":324.598,"open":324.598,"high":327.514,"low":321.683,"volume":1783440},{"time":1752462000000,"value":325.57,"open":324.598,"high":329.944,"low":322.655,"volume":1906561},{"time":1752548400000,"value":325.084,"open":326.542,"high":329.944,"low":321.683,"volume":1132062},{"time":1752634800000,"value":325.084,"open":325.57,"high":327.514,"low":322.655,"volume":1382349},{"time":1752721200000,"value":325.084,"open":325.084,"high":329.458,"low":323.627,"volume":1148435},{"time":1752807600000,"value":328,"open":325.57,"high":330.916,"low":323.627,"volume":1738057},{"time":1753066800000,"value":324.598,"open":331.401,"high":331.401,"low":323.627,"volume":1403989},{"time":1753153200000,"value":320.225,"open":324.598,"high":327.028,"low":317.796,"volume":1299016},{"time":1753239600000,"value":322.169,"open":321.683,"high":325.084,"low":316.824,"volume":2125888},{"time":1753326000000,"value":322.169,"open":319.739,"high":324.598,"low":315.852,"volume":938293},{"time":1753412400000,"value":343.606,"open":328.497,"high":345.068,"low":322.649,"volume":2822860},{"time":1753671600000,"value":344.094,"open":345.068,"high":350.917,"low":340.195,"volume":2880193},{"time":1753758000000,"value":351.404,"open":344.094,"high":352.379,"low":341.657,"volume":2573990},{"time":1753844400000,"value":352.867,"open":351.892,"high":360.177,"low":346.531,"volume":1926784},{"time":1753930800000,"value":355.303,"open":353.841,"high":360.665,"low":351.892,"volume":1876037},{"time":1754017200000,"value":351.404,"open":353.841,"high":355.791,"low":338.245,"volume":1472804},{"time":1754276400000,"value":355.303,"open":351.404,"high":355.303,"low":349.942,"volume":1794955},{"time":1754362800000,"value":356.766,"open":355.303,"high":358.715,"low":354.816,"volume":1648651},{"time":1754449200000,"value":360.665,"open":356.766,"high":361.152,"low":353.841,"volume":2006829},{"time":1754535600000,"value":368.463,"open":360.177,"high":371.387,"low":357.74,"volume":6123639},{"time":1754622000000,"value":363.102,"open":368.463,"high":375.286,"low":360.665,"volume":2696862},{"time":1754881200000,"value":365.539,"open":362.614,"high":368.463,"low":362.614,"volume":1657413},{"time":1754967600000,"value":355.791,"open":361.152,"high":367.488,"low":352.867,"volume":2926546},{"time":1755054000000,"value":348.967,"open":353.841,"high":363.102,"low":346.043,"volume":1696185},{"time":1755140400000,"value":336.783,"open":347.993,"high":348.967,"low":335.321,"volume":1047738},{"time":1755486000000,"value":339.707,"open":339.22,"high":346.043,"low":333.371,"volume":1496660},{"time":1755572400000,"value":341.657,"open":346.043,"high":347.993,"low":334.346,"volume":1812317},{"time":1755658800000,"value":338.245,"open":343.119,"high":348.967,"low":321.674,"volume":1576021},{"time":1755745200000,"value":339.707,"open":338.245,"high":365.539,"low":333.371,"volume":1662910},{"time":1755831600000,"value":334.833,"open":341.169,"high":343.119,"low":333.371,"volume":1882015},{"time":1756090800000,"value":309.465,"open":333.871,"high":338.264,"low":307.513,"volume":3437498},{"time":1756177200000,"value":314.347,"open":310.442,"high":316.299,"low":308.977,"volume":1126202},{"time":1756263600000,"value":312.882,"open":310.93,"high":317.275,"low":310.93,"volume":1303599},{"time":1756350000000,"value":321.668,"open":312.394,"high":328.014,"low":312.394,"volume":1698152},{"time":1756436400000,"value":321.18,"open":327.038,"high":328.99,"low":316.299,"volume":1623361},{"time":1756695600000,"value":314.835,"open":321.18,"high":327.038,"low":314.347,"volume":1674522},{"time":1756782000000,"value":314.347,"open":311.418,"high":317.763,"low":309.465,"volume":1772216},{"time":1756868400000,"value":305.561,"open":315.811,"high":320.204,"low":305.561,"volume":1833794},{"time":1756954800000,"value":302.144,"open":307.513,"high":313.858,"low":301.656,"volume":2331244},{"time":1757041200000,"value":304.096,"open":290.917,"high":308.001,"low":290.917,"volume":1755555},{"time":1757300400000,"value":281.643,"open":291.893,"high":291.893,"low":263.583,"volume":2751124},{"time":1757386800000,"value":278.714,"open":287.988,"high":297.751,"low":275.297,"volume":3239470},{"time":1757473200000,"value":281.399,"open":279.202,"high":291.405,"low":278.958,"volume":2148398},{"time":1757559600000,"value":278.958,"open":287.988,"high":289.941,"low":275.297,"volume":2267640},{"time":1757646000000,"value":267.732,"open":279.446,"high":283.107,"low":263.583,"volume":2629974},{"time":1757905200000,"value":254.064,"open":266.511,"high":271.392,"low":253.82,"volume":1985204},{"time":1757991600000,"value":255.529,"open":255.773,"high":265.535,"low":253.82,"volume":4874106},{"time":1758078000000,"value":258.457,"open":255.529,"high":264.559,"low":255.529,"volume":2915046},{"time":1758164400000,"value":237.468,"open":258.701,"high":260.166,"low":225.51,"volume":4773153},{"time":1758250800000,"value":238.689,"open":244.058,"high":244.058,"low":234.296,"volume":2196853},{"time":1758510000000,"value":271.148,"open":246.987,"high":273.345,"low":246.987,"volume":6017844},{"time":1758596400000,"value":288.721,"open":272.369,"high":296.774,"low":272.369,"volume":5809480},{"time":1758682800000,"value":297.279,"open":293.367,"high":305.102,"low":293.367,"volume":2986518},{"time":1758769200000,"value":294.101,"open":295.323,"high":299.235,"low":289.456,"volume":1517071},{"time":1758855600000,"value":302.657,"open":298.257,"high":303.146,"low":292.389,"volume":2437583},{"time":1759114800000,"value":300.457,"open":302.657,"high":303.88,"low":298.257,"volume":1730181},{"time":1759201200000,"value":294.834,"open":303.146,"high":303.146,"low":290.678,"volume":2347969},{"time":1759287600000,"value":292.878,"open":300.946,"high":300.946,"low":291.412,"volume":1597953},{"time":1759374000000,"value":293.612,"open":292.878,"high":298.012,"low":287.5,"volume":2107206},{"time":1759460400000,"value":288.233,"open":296.79,"high":297.279,"low":285.544,"volume":3360431},{"time":1759719600000,"value":281.877,"open":293.367,"high":293.367,"low":277.966,"volume":6647820},{"time":1759806000000,"value":279.432,"open":281.388,"high":284.322,"low":272.343,"volume":4062737},{"time":1759892400000,"value":283.344,"open":281.633,"high":283.588,"low":277.966,"volume":3155379},{"time":1759978800000,"value":296.057,"open":283.588,"high":297.034,"low":283.588,"volume":4741128},{"time":1760324400000,"value":318.059,"open":293.367,"high":319.77,"low":288.478,"volume":7417373},{"time":1760410800000,"value":306.569,"open":316.837,"high":332.483,"low":299.479,"volume":6140039},{"time":1760497200000,"value":302.413,"open":301.191,"high":322.704,"low":300.213,"volume":4623492},{"time":1760583600000,"value":308.036,"open":303.146,"high":309.014,"low":303.146,"volume":1606113},{"time":1760670000000,"value":308.525,"open":309.992,"high":311.458,"low":304.613,"volume":1722797},{"time":1760929200000,"value":310.969,"open":310.969,"high":312.925,"low":304.124,"volume":2039438},{"time":1761015600000,"value":309.992,"open":311.458,"high":316.103,"low":307.058,"volume":2986971},{"time":1761102000000,"value":309.258,"open":315.859,"high":315.859,"low":307.058,"volume":2349080},{"time":1761188400000,"value":312.681,"open":312.925,"high":316.837,"low":301.679,"volume":5275354},{"time":1761274800000,"value":312.436,"open":314.881,"high":314.881,"low":309.014,"volume":3586345},{"time":1761534000000,"value":356.522,"open":332.036,"high":357.501,"low":332.036,"volume":5732896},{"time":1761620400000,"value":379.294,"open":355.542,"high":381.253,"low":338.892,"volume":5457324},{"time":1761706800000,"value":395.21,"open":380.029,"high":400.353,"low":375.132,"volume":5969278},{"time":1761793200000,"value":394.966,"open":390.313,"high":397.659,"low":389.823,"volume":4703408},{"time":1761879600000,"value":435.123,"open":394.721,"high":441.735,"low":391.537,"volume":10305035},{"time":1762138800000,"value":448.591,"open":436.837,"high":458.385,"low":436.837,"volume":4809294},{"time":1762225200000,"value":438.306,"open":448.591,"high":448.591,"low":416.269,"volume":7461710},{"time":1762311600000,"value":434.389,"open":438.796,"high":443.694,"low":432.919,"volume":3936334},{"time":1762398000000,"value":432.185,"open":435.858,"high":440.265,"low":422.145,"volume":1434110},{"time":1762484400000,"value":427.288,"open":431.94,"high":433.164,"low":425.084,"volume":3073734},{"time":1762743600000,"value":429.247,"open":426.063,"high":430.961,"low":426.063,"volume":5256238},{"time":1762830000000,"value":435.368,"open":429.002,"high":435.858,"low":429.002,"volume":4552541},{"time":1762916400000,"value":442.469,"open":435.858,"high":443.694,"low":435.858,"volume":4940754},{"time":1763002800000,"value":440.265,"open":445.163,"high":456.426,"low":433.409,"volume":3648734},{"time":1763089200000,"value":442.959,"open":440.755,"high":443.449,"low":429.491,"volume":4185690},{"time":1763348400000,"value":444.428,"open":443.694,"high":445.652,"low":436.837,"volume":5729840},{"time":1763434800000,"value":443.938,"open":445.652,"high":450.305,"low":436.837,"volume":6653240},{"time":1763521200000,"value":442.959,"open":441.735,"high":445.652,"low":440.755,"volume":3101043},{"time":1763607600000,"value":451.336,"open":441.284,"high":451.826,"low":441.284,"volume":5498705},{"time":1763694000000,"value":450.845,"open":455.013,"high":455.013,"low":446.187,"volume":867435},{"time":1764039600000,"value":470.213,"open":452.806,"high":470.458,"low":452.806,"volume":5730908},{"time":1764126000000,"value":473.4,"open":470.703,"high":474.38,"low":459.916,"volume":4669435},{"time":1764212400000,"value":507.967,"open":468.742,"high":519.735,"low":468.742,"volume":4733158},{"time":1764298800000,"value":521.205,"open":509.928,"high":524.638,"low":507.967,"volume":3453923},{"time":1764558000000,"value":520.225,"open":521.696,"high":524.638,"low":516.793,"volume":3334812},{"time":1764644400000,"value":519.735,"open":521.205,"high":526.599,"low":518.754,"volume":4176406},{"time":1764730800000,"value":510.909,"open":524.638,"high":526.599,"low":509.438,"volume":6772459},{"time":1764817200000,"value":500.612,"open":510.909,"high":513.851,"low":497.18,"volume":8364924},{"time":1764903600000,"value":501.103,"open":506.006,"high":506.006,"low":493.257,"volume":6075325},{"time":1765249200000,"value":483.696,"open":501.103,"high":501.103,"low":481.49,"volume":10204772},{"time":1765335600000,"value":486.883,"open":487.374,"high":489.335,"low":480.509,"volume":2937593},{"time":1765422000000,"value":488.599,"open":496.199,"high":496.199,"low":477.077,"volume":1856583},{"time":1765508400000,"value":481.98,"open":487.129,"high":493.257,"low":481.49,"volume":5439950},{"time":1765767600000,"value":500.122,"open":482.225,"high":501.103,"low":478.548,"volume":5794906},{"time":1765854000000,"value":500.122,"open":502.083,"high":508.948,"low":497.18,"volume":9690944},{"time":1765940400000,"value":494.238,"open":496.199,"high":505.025,"low":493.257,"volume":7344654},{"time":1766026800000,"value":502.083,"open":496.199,"high":504.044,"low":495.709,"volume":8850373},{"time":1766113200000,"value":510.909,"open":503.064,"high":511.889,"low":501.103,"volume":6492810},{"time":1766372400000,"value":524.147,"open":509.928,"high":525.618,"low":509.928,"volume":6037556},{"time":1766458800000,"value":529.527,"open":525.11,"high":530.999,"low":523.147,"volume":12814162},{"time":1766545200000,"value":533.943,"open":530.999,"high":536.888,"low":530.999,"volume":826867},{"time":1766718000000,"value":540.323,"open":544.74,"high":544.74,"low":533.943,"volume":3948736},{"time":1766977200000,"value":541.796,"open":539.833,"high":547.685,"low":539.833,"volume":7849238},{"time":1767063600000,"value":540.323,"open":542.286,"high":548.666,"low":520.202,"volume":9680483},{"time":1767322800000,"value":540.814,"open":544.249,"high":546.703,"low":535.907,"volume":5000332},{"time":1767582000000,"value":538.851,"open":543.759,"high":544.74,"low":537.379,"volume":3569877},{"time":1767668400000,"value":544.249,"open":539.833,"high":544.74,"low":539.833,"volume":6567080},{"time":1767754800000,"value":543.759,"open":544.249,"high":547.685,"low":531.98,"volume":5755773},{"time":1767841200000,"value":539.833,"open":544.74,"high":544.74,"low":524.128,"volume":6894071},{"time":1767927600000,"value":543.759,"open":545.722,"high":545.722,"low":540.814,"volume":5588473},{"time":1768186800000,"value":552.101,"open":539.833,"high":552.592,"low":539.833,"volume":5761804},{"time":1768273200000,"value":561.917,"open":548.666,"high":561.917,"low":548.666,"volume":3308553},{"time":1768359600000,"value":562.407,"open":569.278,"high":569.278,"low":558.481,"volume":2449213},{"time":1768446000000,"value":586.945,"open":563.389,"high":608.539,"low":559.463,"volume":6091721},{"time":1768532400000,"value":591.362,"open":588.908,"high":598.723,"low":588.908,"volume":5103330},{"time":1768791600000,"value":592.834,"open":591.853,"high":597.742,"low":589.89,"volume":2795019},{"time":1768878000000,"value":588.908,"open":592.834,"high":594.797,"low":588.418,"volume":3346330},{"time":1768964400000,"value":590.381,"open":588.908,"high":592.344,"low":587.927,"volume":2354845},{"time":1769050800000,"value":595.288,"open":591.853,"high":595.779,"low":588.908,"volume":4737317},{"time":1769137200000,"value":600.686,"open":596.27,"high":604.612,"low":588.908,"volume":3354324},{"time":1769396400000,"value":606.57,"open":599.202,"high":609.025,"low":599.202,"volume":2507975},{"time":1769482800000,"value":611.481,"open":606.078,"high":617.866,"low":604.114,"volume":3543991},{"time":1769569200000,"value":610.499,"open":610.99,"high":615.901,"low":607.061,"volume":4186229},{"time":1769655600000,"value":606.078,"open":612.463,"high":613.937,"low":598.22,"volume":5031855},{"time":1769742000000,"value":608.534,"open":615.901,"high":615.901,"low":602.149,"volume":3558715},{"time":1770001200000,"value":606.57,"open":609.025,"high":615.41,"low":599.202,"volume":2232203},{"time":1770087600000,"value":589.871,"open":604.605,"high":609.025,"low":569.733,"volume":7135421},{"time":1770174000000,"value":582.012,"open":590.362,"high":596.255,"low":579.556,"volume":3009332},{"time":1770260400000,"value":573.171,"open":581.521,"high":584.468,"low":571.698,"volume":2412548},{"time":1770346800000,"value":578.083,"open":574.645,"high":583.486,"low":574.645,"volume":2575084},{"time":1770606000000,"value":575.627,"open":577.592,"high":589.379,"low":574.645,"volume":2591507},{"time":1770692400000,"value":581.03,"open":575.627,"high":582.503,"low":574.645,"volume":1967472},{"time":1770778800000,"value":579.065,"open":584.959,"high":593.309,"low":574.645,"volume":3559284},{"time":1770865200000,"value":552.543,"open":581.521,"high":591.835,"low":548.123,"volume":7224161},{"time":1770951600000,"value":552.052,"open":559.91,"high":562.857,"low":550.579,"volume":1785349},{"time":1771383600000,"value":525.039,"open":551.561,"high":556.964,"low":523.565,"volume":2027680},{"time":1771470000000,"value":518.654,"open":522.583,"high":533.388,"low":516.689,"volume":2183831},{"time":1771556400000,"value":521.601,"open":524.057,"high":527.495,"low":516.689,"volume":1384966},{"time":1771815600000,"value":502.407,"open":521.087,"high":526.495,"low":499.457,"volume":3979492},{"time":1771902000000,"value":508.306,"open":502.407,"high":511.255,"low":485.692,"volume":2140918},{"time":1771988400000,"value":495.033,"open":506.339,"high":516.171,"low":492.575,"volume":2149757},{"time":1772074800000,"value":500.932,"open":491.592,"high":502.898,"low":491.592,"volume":1275955},{"time":1772161200000,"value":496.999,"open":501.423,"high":506.339,"low":494.541,"volume":2313532},{"time":1772420400000,"value":498.474,"open":497.491,"high":501.423,"low":485.692,"volume":1625016},{"time":1772506800000,"value":501.423,"open":520.104,"high":520.104,"low":490.608,"volume":1916633},{"time":1772593200000,"value":491.592,"open":499.457,"high":510.272,"low":490.117,"volume":4313912},{"time":1772679600000,"value":491.592,"open":488.642,"high":510.272,"low":488.642,"volume":2158832},{"time":1772766000000,"value":491.346,"open":493.558,"high":504.373,"low":481.76,"volume":4304154},{"time":1773025200000,"value":500.932,"open":490.608,"high":500.932,"low":486.676,"volume":3463998},{"time":1773111600000,"value":511.747,"open":499.457,"high":515.188,"low":497.982,"volume":7291611},{"time":1773198000000,"value":558.94,"open":511.747,"high":560.414,"low":501.915,"volume":10068346},{"time":1773284400000,"value":566.805,"open":559.923,"high":568.28,"low":540.751,"volume":2363070},{"time":1773370800000,"value":593.843,"open":569.755,"high":597.775,"low":562.381,"volume":6005677},{"time":1773630000000,"value":593.843,"open":594.826,"high":604.658,"low":554.515,"volume":6988609},{"time":1773716400000,"value":592.368,"open":590.893,"high":598.267,"low":590.401,"volume":2903785},{"time":1773802800000,"value":587.943,"open":591.876,"high":601.708,"low":575.654,"volume":2351938},{"time":1773889200000,"value":588.927,"open":590.893,"high":593.843,"low":584.011,"volume":2018454},{"time":1773975600000,"value":586.469,"open":586.96,"high":591.876,"low":581.061,"volume":1127900},{"time":1774234800000,"value":599.25,"open":584.994,"high":599.25,"low":584.994,"volume":528160},{"time":1774407600000,"value":595.302,"open":600.221,"high":603.173,"low":592.35,"volume":1841662},{"time":1774494000000,"value":590.382,"open":590.382,"high":594.81,"low":585.462,"volume":1685858},{"time":1774580400000,"value":579.558,"open":599.237,"high":599.237,"low":576.606,"volume":1544449},{"time":1774839600000,"value":584.97,"open":578.574,"high":587.922,"low":578.574,"volume":1197644},{"time":1774926000000,"value":642.04,"open":582.018,"high":642.532,"low":582.018,"volume":5598020},{"time":1775012400000,"value":644.5,"open":641.548,"high":650.404,"low":639.58,"volume":3008601},{"time":1775444400000,"value":661.72,"open":643.516,"high":662.212,"low":641.548,"volume":3113717},{"time":1775530800000,"value":662.212,"open":658.276,"high":668.115,"low":655.324,"volume":5019484},{"time":1775617200000,"value":678.939,"open":665.163,"high":683.859,"low":665.163,"volume":3419390},{"time":1775703600000,"value":694.191,"open":678.447,"high":695.667,"low":672.051,"volume":4487733},{"time":1775790000000,"value":692.223,"open":691.731,"high":698.618,"low":691.239,"volume":1615083},{"time":1776049200000,"value":696.158,"open":698.618,"high":698.618,"low":690.255,"volume":4056008},{"time":1776135600000,"value":721.25,"open":696.65,"high":733.057,"low":696.65,"volume":1397213},{"time":1776222000000,"value":726.17,"open":723.218,"high":735.025,"low":720.266,"volume":3377720},{"time":1776308400000,"value":724.694,"open":737.977,"high":737.977,"low":718.298,"volume":3036992},{"time":1776394800000,"value":721.25,"open":723.218,"high":728.138,"low":711.41,"volume":4229180},{"time":1776654000000,"value":701.57,"open":728.138,"high":728.138,"low":700.586,"volume":4228837},{"time":1776740400000,"value":682.383,"open":701.57,"high":708.458,"low":680.907,"volume":3312074},{"time":1776826800000,"value":672.543,"open":678.939,"high":704.522,"low":662.212,"volume":1527588},{"time":1776913200000,"value":655.816,"open":672.543,"high":678.447,"low":654.34,"volume":1076796},{"time":1776999600000,"value":657.818,"open":664.218,"high":669.635,"low":655.848,"volume":1031430},{"time":1777258800000,"value":655.848,"open":659.787,"high":674.558,"low":645.508,"volume":838270},{"time":1777345200000,"value":649.939,"open":655.356,"high":667.665,"low":648.955,"volume":1168318},{"time":1777431600000,"value":628.767,"open":648.955,"high":648.955,"low":627.29,"volume":1780713},{"time":1777518000000,"value":624.828,"open":630.244,"high":664.218,"low":622.366,"volume":1284986},{"time":1777863600000,"value":613.011,"open":630.244,"high":640.092,"low":610.549,"volume":1709969},{"time":1777950000000,"value":619.412,"open":624.828,"high":624.828,"low":610.549,"volume":2552853},{"time":1778036400000,"value":646.493,"open":619.412,"high":657.818,"low":619.412,"volume":3036344},{"time":1778122800000,"value":678.497,"open":648.955,"high":683.914,"low":646,"volume":2457145},{"time":1778209200000,"value":684.406,"open":681.452,"high":704.101,"low":681.452,"volume":1514771},{"time":1778468400000,"value":661.264,"open":684.406,"high":693.269,"low":649.939,"volume":2073690},{"time":1778554800000,"value":658.802,"open":660.279,"high":681.944,"low":657.818,"volume":836628},{"time":1778641200000,"value":672.097,"open":660.772,"high":674.066,"low":660.772,"volume":1495254},{"time":1778727600000,"value":682.436,"open":679.482,"high":684.406,"low":672.097,"volume":1832945},{"time":1778814000000,"value":675.051,"open":684.406,"high":701.147,"low":673.081,"volume":736303},{"time":1779073200000,"value":672.589,"open":677.513,"high":684.406,"low":671.604,"volume":1573057},{"time":1779159600000,"value":674.066,"open":697.208,"high":697.208,"low":669.635,"volume":1684112},{"time":1779246000000,"value":679.482,"open":679.482,"high":680.959,"low":670.619,"volume":1579334},{"time":1779332400000,"value":676.036,"open":677.513,"high":683.421,"low":670.619,"volume":1697224},{"time":1779418800000,"value":666.188,"open":670.127,"high":689.33,"low":662.741,"volume":1836875},{"time":1779764400000,"value":668.157,"open":672.589,"high":679.482,"low":650.924,"volume":1852650},{"time":1779850800000,"value":668.65,"open":679.482,"high":679.482,"low":663.726,"volume":1429999},{"time":1779937200000,"value":649.939,"open":668.65,"high":696.223,"low":649.939,"volume":1897836},{"time":1780023600000,"value":646,"open":650.432,"high":650.432,"low":642.061,"volume":1871843},{"time":1780282800000,"value":665.696,"open":646,"high":666.68,"low":643.539,"volume":1088416},{"time":1780369200000,"value":651.417,"open":673.574,"high":673.574,"low":649.939,"volume":890025},{"time":1780455600000,"value":646.985,"open":658.802,"high":658.802,"low":646,"volume":870407},{"time":1780542000000,"value":639.6,"open":646,"high":653.386,"low":637.63,"volume":969829},{"time":1780628400000,"value":622.859,"open":638.615,"high":646.493,"low":622.366,"volume":814947},{"time":1780887600000,"value":615.965,"open":621.382,"high":636.153,"low":614.488,"volume":1772421},{"time":1780974000000,"value":615.473,"open":620.397,"high":624.336,"low":611.534,"volume":1897854},{"time":1781060400000,"value":616.95,"open":625.321,"high":625.321,"low":611.534,"volume":1964576},{"time":1781146800000,"value":625.321,"open":625.321,"high":639.107,"low":617.442,"volume":2393482},{"time":1781233200000,"value":622.859,"open":630.244,"high":630.244,"low":622.366,"volume":1592976},{"time":1781578800000,"value":625.108,"open":625.603,"high":631.542,"low":620.653,"volume":1204476},{"time":1781665200000,"value":624.118,"open":629.562,"high":629.562,"low":619.663,"volume":3139475},{"time":1781751600000,"value":630.552,"open":618.673,"high":634.017,"low":618.673,"volume":2367655},{"time":1781838000000,"value":629.067,"open":632.532,"high":633.522,"low":626.098,"volume":13236148},{"time":1782097200000,"value":641.441,"open":629.562,"high":646.39,"low":629.562,"volume":1940075},{"time":1782183600000,"value":644.905,"open":645.4,"high":668.167,"low":638.471,"volume":1207413},{"time":1782270000000,"value":630.552,"open":650.35,"high":650.35,"low":628.572,"volume":2177291},{"time":1782356400000,"value":633.522,"open":639.461,"high":639.461,"low":623.623,"volume":2232803},{"time":1782442800000,"value":640.946,"open":637.481,"high":643.42,"low":631.047,"volume":846307},{"time":1782702000000,"value":646.885,"open":640.946,"high":653.319,"low":635.501,"volume":1076807},{"time":1782788400000,"value":648.37,"open":649.36,"high":649.36,"low":644.41,"volume":1243212},{"time":1782874800000,"value":643.653,"open":651.612,"high":654.596,"low":639.674,"volume":1449507},{"time":1782961200000,"value":648.13,"open":641.663,"high":652.109,"low":641.663,"volume":1096255},{"time":1783047600000,"value":651.114,"open":653.601,"high":653.601,"low":644.648,"volume":1156703},{"time":1783306800000,"value":651.612,"open":650.617,"high":652.606,"low":646.637,"volume":1650791},{"time":1783393200000,"value":650.617,"open":651.612,"high":653.601,"low":646.637,"volume":1343010},{"time":1783479600000,"value":650.119,"open":650.617,"high":652.606,"low":648.13,"volume":1638936},{"time":1783652400000,"value":667.529,"open":650.617,"high":670.513,"low":649.622,"volume":658283},{"time":1783911600000,"value":655.591,"open":666.534,"high":666.534,"low":654.596,"volume":1192171},{"time":1783998000000,"value":649.622,"open":655.591,"high":656.586,"low":647.632,"volume":1745265},{"time":1784084400000,"value":649.125,"open":656.586,"high":656.586,"low":640.171,"volume":1072313},{"time":1784170800000,"value":639.674,"open":652.109,"high":654.596,"low":639.674,"volume":1150024},{"time":1784257200000,"value":637.684,"open":641.663,"high":650.119,"low":605.352,"volume":1817151},{"time":1784516400000,"value":636.689,"open":642.658,"high":644.648,"low":635.694,"volume":1090398},{"time":1784602800000,"value":636.192,"open":644.15,"high":644.15,"low":633.207,"volume":1048378},{"time":1784689200000,"value":636.689,"open":631.715,"high":646.637,"low":631.715,"volume":1290793},{"time":1784775600000,"value":634.202,"open":636.689,"high":640.669,"low":632.212,"volume":997077},{"time":1784862000000,"value":631.715,"open":631.715,"high":640.669,"low":627.736,"volume":284545},{"time":1785121200000,"value":629.228,"open":630.72,"high":640.171,"low":627.736,"volume":755951},{"time":1785207600000,"value":620.772,"open":631.715,"high":631.715,"low":619.777,"volume":445775},{"time":1785294000000,"value":618.782,"open":621.767,"high":631.218,"low":617.788,"volume":537997},{"time":1785380400000,"value":619.28,"open":620.772,"high":620.772,"low":617.788,"volume":700761},{"time":1785466800000,"value":620.772,"open":617.788,"high":626.741,"low":617.788,"volume":638468},{"time":1785726000000,"value":621,"open":630,"high":630,"low":620,"volume":952959},{"time":1785812400000,"value":615.5,"open":626,"high":626,"low":615,"volume":996722},{"time":1785898800000,"value":614.5,"open":616,"high":625,"low":613.5,"volume":950904},{"time":1785985200000,"value":606,"open":622,"high":622,"low":603,"volume":1114573},{"time":1786071600000,"value":600.5,"open":610,"high":617,"low":597,"volume":1238375},{"time":1786330800000,"value":597,"open":614,"high":614,"low":593,"volume":908022},{"time":1786417200000,"value":588.5,"open":607,"high":607,"low":587,"volume":1647126},{"time":1786503600000,"value":582,"open":590.5,"high":593.5,"low":581.5,"volume":1262048},{"time":1786590000000,"value":583,"open":593,"high":593,"low":579,"volume":6497891},{"time":1786676400000,"value":580.5,"open":583,"high":589,"low":579,"volume":1414370},{"time":1787022000000,"value":557.5,"open":582,"high":584,"low":550,"volume":2330944},{"time":1787108400000,"value":555.5,"open":564,"high":564,"low":551,"volume":1533976},{"time":1787194800000,"value":564.5,"open":555.5,"high":567.5,"low":555.5,"volume":1370605},{"time":1787281200000,"value":569,"open":565,"high":573,"low":565,"volume":846028},{"time":1787540400000,"value":575.5,"open":578,"high":578.5,"low":568.5,"volume":1173233},{"time":1787626800000,"value":580.5,"open":582,"high":590,"low":574.5,"volume":1144325},{"time":1787713200000,"value":576,"open":583,"high":586,"low":575.5,"volume":1022489},{"time":1787799600000,"value":573,"open":583,"high":583,"low":572,"volume":721892},{"time":1787886000000,"value":572.5,"open":575,"high":578.5,"low":570.5,"volume":822696},{"time":1788145200000,"value":564,"open":578,"high":578,"low":563,"volume":1541307},{"time":1788231600000,"value":547,"open":562,"high":573,"low":543,"volume":2358284},{"time":1788318000000,"value":555.5,"open":547,"high":562,"low":530,"volume":1384579},{"time":1788404400000,"value":557.5,"open":570,"high":570,"low":555,"volume":1034433},{"time":1788490800000,"value":544,"open":556,"high":565,"low":543,"volume":1280273},{"time":1788750000000,"value":542,"open":553,"high":553,"low":541,"volume":578883},{"time":1788836400000,"value":540.5,"open":540.5,"high":549,"low":538,"volume":758921},{"time":1788922800000,"value":547.5,"open":540.5,"high":550,"low":530.5,"volume":1165663},{"time":1789009200000,"value":540.5,"open":556,"high":556,"low":536.5,"volume":1970841},{"time":1789095600000,"value":535.5,"open":543,"high":548,"low":534,"volume":857717},{"time":1789354800000,"value":523,"open":537,"high":540,"low":520,"volume":1885144},{"time":1789441200000,"value":529,"open":523,"high":530,"low":523,"volume":1227729},{"time":1789527600000,"value":528.5,"open":525,"high":533.5,"low":525,"volume":1172139},{"time":1789614000000,"value":547.5,"open":529,"high":554,"low":526,"volume":3127152},{"time":1789700400000,"value":547,"open":546.5,"high":554.5,"low":543,"volume":1258573},{"time":1789959600000,"value":548.5,"open":549,"high":550.5,"low":542,"volume":1523657},{"time":1790046000000,"value":544.5,"open":550,"high":551,"low":543,"volume":1428308},{"time":1790132400000,"value":546.5,"open":550,"high":550,"low":539,"volume":890105},{"time":1790218800000,"value":545,"open":547,"high":551.5,"low":542,"volume":871079},{"time":1790305200000,"value":545.5,"open":544.5,"high":550,"low":544,"volume":1100199},{"time":1790564400000,"value":534,"open":546,"high":547,"low":532,"volume":1450829},{"time":1790650800000,"value":534,"open":534.5,"high":534.5,"low":529,"volume":1019108},{"time":1790737200000,"value":533.5,"open":534,"high":535.5,"low":528,"volume":1247717},{"time":1790823600000,"value":534.5,"open":533,"high":536,"low":530.5,"volume":1031796},{"time":1790910000000,"value":535.5,"open":535,"high":540,"low":532,"volume":1107720}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":540,"low":532,"open":535,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/VALO-daily.json","registryStatus":"latest"}