{"ticker":"YPFD","name":"YPF","sector":"Energía","description":"Compañía energética integrada: explora y produce hidrocarburos, refina petróleo y comercializa combustibles y productos petroquímicos.","domain":null,"logo":"/assets/logos/YPFD.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":8050,"previousClose":8005,"change":0.562148657089323,"changeAmount":45,"volume":2108342,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2705,"open":2660,"high":2730,"low":2622.5,"volume":415903,"native":{"c":"2705","o":"2660","h":"2730","l":"2622.5","v":"415903"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/YPFD-daily.json","sha256":"f6e5d013baa3e97b1415c310ac694409b53b6925ccf3c18c9478b8ea183f0baf","position":0}},{"time":1727838000000,"value":2690,"open":2730,"high":2755,"low":2675,"volume":283068,"native":{"c":"2690","o":"2730","h":"2755","l":"2675","v":"283068"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/YPFD-daily.json","sha256":"efc22ce079445fbc6089f570c1123764448bdd01a7a7e0e6b010bb442eec62ed","position":0}},{"time":1727924400000,"value":2760,"open":2705,"high":2765,"low":2700,"volume":247218},{"time":1728010800000,"value":2735,"open":2760,"high":2772.5,"low":2727.5,"volume":262160},{"time":1728270000000,"value":2680,"open":2720,"high":2727.5,"low":2670,"volume":187238},{"time":1728356400000,"value":2680,"open":2650,"high":2697.5,"low":2627.5,"volume":283335},{"time":1728442800000,"value":2830,"open":2680,"high":2890,"low":2652.5,"volume":563954},{"time":1728529200000,"value":2860,"open":2832.5,"high":2935,"low":2832.5,"volume":467968},{"time":1728874800000,"value":2982.5,"open":2920,"high":2992.5,"low":2882.5,"volume":561315},{"time":1728961200000,"value":3037.5,"open":2935,"high":3045,"low":2877.5,"volume":732844},{"time":1729047600000,"value":2962.5,"open":3020,"high":3065,"low":2945,"volume":552757},{"time":1729134000000,"value":3005,"open":2960,"high":3037.5,"low":2957.5,"volume":311885},{"time":1729220400000,"value":2995,"open":3000,"high":3012.5,"low":2945,"volume":272571},{"time":1729479600000,"value":2977.5,"open":3022.5,"high":3050,"low":2970,"volume":266219},{"time":1729566000000,"value":2965,"open":3007.5,"high":3030,"low":2957.5,"volume":257832},{"time":1729652400000,"value":2880,"open":2940,"high":2940,"low":2855,"volume":330735},{"time":1729738800000,"value":2977.5,"open":2910,"high":2995,"low":2855,"volume":440260},{"time":1729825200000,"value":2995,"open":2980,"high":3062.5,"low":2970,"volume":530752},{"time":1730084400000,"value":2960,"open":2970,"high":2985,"low":2927.5,"volume":407792},{"time":1730170800000,"value":2870,"open":2957.5,"high":2957.5,"low":2862.5,"volume":480131},{"time":1730257200000,"value":2845,"open":2900,"high":2925,"low":2830,"volume":343682},{"time":1730343600000,"value":2835,"open":2860,"high":2872.5,"low":2822.5,"volume":314132},{"time":1730430000000,"value":2977.5,"open":2915,"high":3002.5,"low":2910,"volume":293918},{"time":1730689200000,"value":3147.5,"open":2980,"high":3150,"low":2980,"volume":653072},{"time":1730775600000,"value":3232.5,"open":3110,"high":3240,"low":3110,"volume":678580},{"time":1730862000000,"value":3282.5,"open":3265,"high":3370,"low":3247.5,"volume":527329},{"time":1730948400000,"value":3397.5,"open":3320,"high":3400,"low":3302.5,"volume":637019},{"time":1731034800000,"value":3367.5,"open":3500,"high":3600,"low":3280,"volume":812070},{"time":1731294000000,"value":3467.5,"open":3355,"high":3480,"low":3222.5,"volume":426986},{"time":1731466800000,"value":3555,"open":3525,"high":3570,"low":3447.5,"volume":688084},{"time":1731553200000,"value":3697.5,"open":3575,"high":3730,"low":3575,"volume":767602},{"time":1731639600000,"value":3652.5,"open":3695,"high":3800,"low":3640,"volume":782328},{"time":1731985200000,"value":3935,"open":3920,"high":3980,"low":3852.5,"volume":919740},{"time":1732071600000,"value":4087.5,"open":3955,"high":4090,"low":3950,"volume":619344},{"time":1732158000000,"value":4132.5,"open":4160,"high":4270,"low":4095,"volume":998745},{"time":1732244400000,"value":4502.5,"open":4137.5,"high":4540,"low":4137.5,"volume":1079386},{"time":1732503600000,"value":4370,"open":4595,"high":4670,"low":4302.5,"volume":1408862},{"time":1732590000000,"value":4470,"open":4382.5,"high":4550,"low":4287.5,"volume":622194},{"time":1732676400000,"value":4385,"open":4470,"high":4470,"low":4352.5,"volume":504416},{"time":1732762800000,"value":4467.5,"open":4400,"high":4475,"low":4385,"volume":228636},{"time":1732849200000,"value":4517.5,"open":4470,"high":4535,"low":4430,"volume":370549},{"time":1733108400000,"value":4470,"open":4517.5,"high":4550,"low":4440,"volume":472551},{"time":1733194800000,"value":4442.5,"open":4492.5,"high":4535,"low":4352.5,"volume":565004},{"time":1733281200000,"value":4247.5,"open":4430,"high":4432.5,"low":4197.5,"volume":948149},{"time":1733367600000,"value":4195,"open":4252.5,"high":4330,"low":4162.5,"volume":508129},{"time":1733454000000,"value":4215,"open":4212.5,"high":4280,"low":4040,"volume":559912},{"time":1733713200000,"value":4352.5,"open":4275,"high":4445,"low":4235,"volume":675306},{"time":1733799600000,"value":4377.5,"open":4395,"high":4470,"low":4325,"volume":497165},{"time":1733886000000,"value":4610,"open":4430,"high":4630,"low":4340,"volume":527262},{"time":1733972400000,"value":4735,"open":4650,"high":4800,"low":4615,"volume":683941},{"time":1734058800000,"value":4852.5,"open":4750,"high":4872.5,"low":4730,"volume":560148},{"time":1734318000000,"value":4977.5,"open":4900,"high":5040,"low":4900,"volume":870946},{"time":1734404400000,"value":5120,"open":5085,"high":5135,"low":4960,"volume":663366},{"time":1734490800000,"value":5025,"open":5150,"high":5305,"low":5000,"volume":714263},{"time":1734577200000,"value":4785,"open":5045,"high":5130,"low":4752.5,"volume":870791},{"time":1734663600000,"value":4940,"open":4810,"high":4960,"low":4682.5,"volume":582124},{"time":1734922800000,"value":4982.5,"open":5000,"high":5030,"low":4845,"volume":360939},{"time":1735009200000,"value":5040,"open":5050,"high":5050,"low":4967.5,"volume":89018},{"time":1735182000000,"value":5095,"open":5040,"high":5165,"low":5010,"volume":347971},{"time":1735268400000,"value":5045,"open":5150,"high":5150,"low":4990,"volume":316212},{"time":1735527600000,"value":5030,"open":5050,"high":5095,"low":4990,"volume":227584},{"time":1735786800000,"value":5240,"open":5095,"high":5285,"low":5050,"volume":546670},{"time":1735873200000,"value":5250,"open":5300,"high":5365,"low":5115,"volume":638873},{"time":1736132400000,"value":5385,"open":5310,"high":5400,"low":5280,"volume":486000},{"time":1736218800000,"value":5535,"open":5405,"high":5630,"low":5320,"volume":672238},{"time":1736305200000,"value":5430,"open":5595,"high":5595,"low":5135,"volume":843027},{"time":1736391600000,"value":5510,"open":5500,"high":5515,"low":5450,"volume":264933},{"time":1736478000000,"value":5490,"open":5605,"high":5690,"low":5410,"volume":700137},{"time":1736737200000,"value":5345,"open":5560,"high":5560,"low":5315,"volume":519267},{"time":1736823600000,"value":5395,"open":5345,"high":5490,"low":5345,"volume":411741},{"time":1736910000000,"value":5350,"open":5495,"high":5495,"low":5255,"volume":504490},{"time":1736996400000,"value":5215,"open":5350,"high":5410,"low":5185,"volume":439930},{"time":1737082800000,"value":5050,"open":5230,"high":5265,"low":4995,"volume":635731},{"time":1737342000000,"value":5095,"open":5085,"high":5160,"low":5055,"volume":217845},{"time":1737428400000,"value":5155,"open":5120,"high":5170,"low":5020,"volume":483202},{"time":1737514800000,"value":5180,"open":5155,"high":5230,"low":5110,"volume":333968},{"time":1737601200000,"value":5005,"open":5170,"high":5170,"low":5000,"volume":313126},{"time":1737687600000,"value":4810,"open":5005,"high":5015,"low":4620,"volume":958157},{"time":1737946800000,"value":4597.5,"open":4780,"high":4780,"low":4562.5,"volume":1136140},{"time":1738033200000,"value":4565,"open":4637.5,"high":4740,"low":4475,"volume":564575},{"time":1738119600000,"value":4745,"open":4625,"high":4767.5,"low":4555,"volume":386781},{"time":1738206000000,"value":4777.5,"open":4795,"high":4850,"low":4742.5,"volume":451430},{"time":1738292400000,"value":4717.5,"open":4802.5,"high":4867.5,"low":4685,"volume":255479},{"time":1738551600000,"value":4620,"open":4650,"high":4670,"low":4512.5,"volume":398786},{"time":1738638000000,"value":4707.5,"open":4650,"high":4740,"low":4640,"volume":269754},{"time":1738724400000,"value":4660,"open":4730,"high":4747.5,"low":4650,"volume":285027},{"time":1738810800000,"value":4667.5,"open":4680,"high":4725,"low":4660,"volume":266593},{"time":1738897200000,"value":4542.5,"open":4672.5,"high":4720,"low":4495,"volume":457971},{"time":1739156400000,"value":4497.5,"open":4502.5,"high":4650,"low":4482.5,"volume":436123},{"time":1739242800000,"value":4300,"open":4510,"high":4552.5,"low":4275,"volume":790928},{"time":1739329200000,"value":4322.5,"open":4297.5,"high":4415,"low":4137.5,"volume":664110},{"time":1739415600000,"value":4442.5,"open":4400,"high":4470,"low":4320,"volume":381453},{"time":1739502000000,"value":4505,"open":4470,"high":4525,"low":4432.5,"volume":336688},{"time":1739761200000,"value":4300,"open":4367.5,"high":4485,"low":4280,"volume":506541},{"time":1739847600000,"value":4515,"open":4305,"high":4615,"low":4305,"volume":596396},{"time":1739934000000,"value":4545,"open":4550,"high":4637.5,"low":4472.5,"volume":474341},{"time":1740020400000,"value":4690,"open":4545,"high":4695,"low":4497.5,"volume":450043},{"time":1740106800000,"value":4530,"open":4750,"high":4820,"low":4512.5,"volume":654759},{"time":1740366000000,"value":4465,"open":4620,"high":4637.5,"low":4407.5,"volume":428086},{"time":1740452400000,"value":4315,"open":4407.5,"high":4490,"low":4235,"volume":625325},{"time":1740538800000,"value":4300,"open":4322.5,"high":4400,"low":4282.5,"volume":341934},{"time":1740625200000,"value":4237.5,"open":4322.5,"high":4380,"low":4217.5,"volume":423754},{"time":1740711600000,"value":4215,"open":4215,"high":4340,"low":4132.5,"volume":705997},{"time":1741143600000,"value":4260,"open":4175,"high":4280,"low":4112.5,"volume":448369},{"time":1741230000000,"value":4172.5,"open":4297.5,"high":4320,"low":4150,"volume":478690},{"time":1741316400000,"value":4085,"open":4250,"high":4250,"low":3950,"volume":747373},{"time":1741575600000,"value":3867.5,"open":3982.5,"high":3982.5,"low":3785,"volume":737121},{"time":1741662000000,"value":3915,"open":3912.5,"high":3992.5,"low":3850,"volume":503003},{"time":1741748400000,"value":4177.5,"open":3970,"high":4185,"low":3962.5,"volume":442634},{"time":1741834800000,"value":4167.5,"open":4150,"high":4257.5,"low":4085,"volume":450809},{"time":1741921200000,"value":4430,"open":4292.5,"high":4437.5,"low":4265,"volume":421901},{"time":1742180400000,"value":4545,"open":4425,"high":4592.5,"low":4425,"volume":398760},{"time":1742266800000,"value":4355,"open":4515,"high":4515,"low":4340,"volume":515501},{"time":1742353200000,"value":4575,"open":4460,"high":4600,"low":4450,"volume":464618},{"time":1742439600000,"value":4587.5,"open":4570,"high":4630,"low":4500,"volume":281823},{"time":1742526000000,"value":4717.5,"open":4597.5,"high":4727.5,"low":4545,"volume":326101},{"time":1742871600000,"value":4882.5,"open":4770,"high":4915,"low":4767.5,"volume":342525},{"time":1742958000000,"value":4830,"open":4900,"high":4985,"low":4805,"volume":358342},{"time":1743044400000,"value":4842.5,"open":4955,"high":4990,"low":4800,"volume":292128},{"time":1743130800000,"value":4687.5,"open":4772.5,"high":4777.5,"low":4657.5,"volume":352997},{"time":1743390000000,"value":4615,"open":4635,"high":4700,"low":4500,"volume":307054},{"time":1743476400000,"value":4637.5,"open":4620,"high":4730,"low":4577.5,"volume":253632},{"time":1743649200000,"value":4425,"open":4500,"high":4515,"low":4415,"volume":499935},{"time":1743735600000,"value":4015,"open":4100,"high":4100,"low":3842.5,"volume":1283615},{"time":1743994800000,"value":3860,"open":3915,"high":4135,"low":3800,"volume":987845},{"time":1744081200000,"value":3712.5,"open":4000,"high":4050,"low":3657.5,"volume":1189158},{"time":1744167600000,"value":3915,"open":3667.5,"high":4050,"low":3467.5,"volume":1442022},{"time":1744254000000,"value":3772.5,"open":3890,"high":3890,"low":3645,"volume":722950},{"time":1744340400000,"value":4017.5,"open":3900,"high":4075,"low":3850,"volume":814235},{"time":1744599600000,"value":4240,"open":4350,"high":4400,"low":4070,"volume":781515},{"time":1744686000000,"value":4062.5,"open":4110,"high":4200,"low":4017.5,"volume":517746},{"time":1744772400000,"value":3882.5,"open":4105,"high":4140,"low":3822.5,"volume":434567},{"time":1745204400000,"value":3622.5,"open":3785,"high":3785,"low":3547.5,"volume":396303},{"time":1745290800000,"value":3830,"open":3650,"high":3845,"low":3642.5,"volume":423621},{"time":1745377200000,"value":3865,"open":3890,"high":3990,"low":3855,"volume":578748},{"time":1745463600000,"value":3880,"open":3870,"high":4047.5,"low":3857.5,"volume":374740},{"time":1745550000000,"value":3837.5,"open":3880,"high":3900,"low":3800,"volume":333429},{"time":1745809200000,"value":3762.5,"open":3840,"high":3875,"low":3697.5,"volume":214870},{"time":1745895600000,"value":3702.5,"open":3745,"high":3812.5,"low":3697.5,"volume":254072},{"time":1745982000000,"value":3560,"open":3620,"high":3690,"low":3552.5,"volume":567701},{"time":1746414000000,"value":3432.5,"open":3460,"high":3480,"low":3365,"volume":582717},{"time":1746500400000,"value":3660,"open":3515,"high":3672.5,"low":3515,"volume":661350},{"time":1746586800000,"value":3542.5,"open":3615,"high":3615,"low":3500,"volume":949474},{"time":1746673200000,"value":3565,"open":3530,"high":3600,"low":3427.5,"volume":935217},{"time":1746759600000,"value":3777.5,"open":3650,"high":3790,"low":3600,"volume":511612},{"time":1747018800000,"value":4120,"open":3905,"high":4130,"low":3870,"volume":1268292},{"time":1747105200000,"value":4175,"open":4110,"high":4207.5,"low":4040,"volume":938997},{"time":1747191600000,"value":4190,"open":4165,"high":4220,"low":4060,"volume":963504},{"time":1747278000000,"value":4177.5,"open":4040,"high":4180,"low":4000,"volume":1050054},{"time":1747364400000,"value":4212.5,"open":4150,"high":4217.5,"low":4110,"volume":704590},{"time":1747623600000,"value":4300,"open":4222.5,"high":4342.5,"low":4215,"volume":1055970},{"time":1747710000000,"value":4280,"open":4282.5,"high":4332.5,"low":4210,"volume":934577},{"time":1747796400000,"value":4192.5,"open":4300,"high":4335,"low":4190,"volume":850185},{"time":1747882800000,"value":4200,"open":4170,"high":4270,"low":4132.5,"volume":649659},{"time":1747969200000,"value":4255,"open":4190,"high":4265,"low":4142.5,"volume":398741},{"time":1748228400000,"value":4315,"open":4262.5,"high":4320,"low":4260,"volume":191495},{"time":1748314800000,"value":4310,"open":4290,"high":4315,"low":4230,"volume":439891},{"time":1748401200000,"value":4360,"open":4245,"high":4430,"low":4227.5,"volume":536642},{"time":1748487600000,"value":4350,"open":4345,"high":4400,"low":4315,"volume":549157},{"time":1748574000000,"value":4270,"open":4297.5,"high":4375,"low":4247.5,"volume":543048},{"time":1748833200000,"value":4145,"open":4300,"high":4305,"low":4135,"volume":323768},{"time":1748919600000,"value":4235,"open":4140,"high":4275,"low":4100,"volume":569380},{"time":1749006000000,"value":4052.5,"open":4192.5,"high":4265,"low":4030,"volume":627527},{"time":1749092400000,"value":4060,"open":4055,"high":4122.5,"low":4035,"volume":384567},{"time":1749178800000,"value":4117.5,"open":4052.5,"high":4145,"low":4010,"volume":360175},{"time":1749438000000,"value":4055,"open":4117.5,"high":4117.5,"low":4040,"volume":460426},{"time":1749524400000,"value":4325,"open":4120,"high":4347.5,"low":4120,"volume":714901},{"time":1749697200000,"value":4295,"open":4330,"high":4387.5,"low":4285,"volume":461315},{"time":1749783600000,"value":4325,"open":4330,"high":4452.5,"low":4215,"volume":668120},{"time":1750129200000,"value":4192.5,"open":4227.5,"high":4262.5,"low":4167.5,"volume":517094},{"time":1750215600000,"value":4147.5,"open":4225,"high":4260,"low":4130,"volume":337866},{"time":1750302000000,"value":4157.5,"open":4147.5,"high":4190,"low":4147.5,"volume":126365},{"time":1750647600000,"value":4025,"open":4065,"high":4120,"low":3970,"volume":528112},{"time":1750734000000,"value":4100,"open":4022.5,"high":4127.5,"low":3975,"volume":385017},{"time":1750820400000,"value":3977.5,"open":4027.5,"high":4045,"low":3962.5,"volume":468421},{"time":1750906800000,"value":4020,"open":4000,"high":4055,"low":3977.5,"volume":299781},{"time":1750993200000,"value":4010,"open":4020,"high":4057.5,"low":3985,"volume":414810},{"time":1751252400000,"value":3807.5,"open":3970,"high":3997.5,"low":3707.5,"volume":1726302},{"time":1751338800000,"value":3895,"open":3777.5,"high":3920,"low":3755,"volume":713819},{"time":1751425200000,"value":3962.5,"open":3895,"high":3990,"low":3882.5,"volume":438862},{"time":1751511600000,"value":3997.5,"open":4000,"high":4040,"low":3962.5,"volume":261608},{"time":1751598000000,"value":3997.5,"open":4000,"high":4035,"low":3970,"volume":63276},{"time":1751857200000,"value":3947.5,"open":3992.5,"high":4010,"low":3890,"volume":457189},{"time":1751943600000,"value":4167.5,"open":3955,"high":4177.5,"low":3952.5,"volume":627694},{"time":1752202800000,"value":3945,"open":4010,"high":4015,"low":3930,"volume":354924},{"time":1752462000000,"value":4035,"open":3897.5,"high":4050,"low":3862.5,"volume":325827},{"time":1752548400000,"value":4047.5,"open":4000,"high":4080,"low":3975,"volume":498901},{"time":1752634800000,"value":3930,"open":4000,"high":4000,"low":3912.5,"volume":377221},{"time":1752721200000,"value":3970,"open":3940,"high":3990,"low":3922.5,"volume":336522},{"time":1752807600000,"value":3992.5,"open":3982.5,"high":4097.5,"low":3982.5,"volume":413522},{"time":1753066800000,"value":3940,"open":3995,"high":4047.5,"low":3930,"volume":371860},{"time":1753153200000,"value":3852.5,"open":3937.5,"high":3962.5,"low":3837.5,"volume":556977},{"time":1753239600000,"value":4097.5,"open":3860,"high":4137.5,"low":3860,"volume":654126},{"time":1753326000000,"value":4142.5,"open":4087.5,"high":4150,"low":4055,"volume":320203},{"time":1753412400000,"value":4285,"open":4175,"high":4320,"low":4162.5,"volume":537371},{"time":1753671600000,"value":4317.5,"open":4287.5,"high":4360,"low":4287.5,"volume":384824},{"time":1753758000000,"value":4500,"open":4350,"high":4530,"low":4325,"volume":642461},{"time":1753844400000,"value":4482.5,"open":4500,"high":4555,"low":4410,"volume":530321},{"time":1753930800000,"value":4557.5,"open":4475,"high":4615,"low":4450,"volume":402691},{"time":1754017200000,"value":4517.5,"open":4545,"high":4547.5,"low":4407.5,"volume":350999},{"time":1754276400000,"value":4557.5,"open":4560,"high":4585,"low":4502.5,"volume":274622},{"time":1754362800000,"value":4712.5,"open":4512.5,"high":4740,"low":4512.5,"volume":425488},{"time":1754449200000,"value":4835,"open":4712.5,"high":4890,"low":4712.5,"volume":611359},{"time":1754535600000,"value":4755,"open":4835,"high":4900,"low":4722.5,"volume":876188},{"time":1754622000000,"value":4572.5,"open":4675,"high":4727.5,"low":4500,"volume":657314},{"time":1754881200000,"value":4550,"open":4572.5,"high":4607.5,"low":4467.5,"volume":449417},{"time":1754967600000,"value":4510,"open":4550,"high":4627.5,"low":4477.5,"volume":681070},{"time":1755054000000,"value":4480,"open":4505,"high":4555,"low":4430,"volume":488523},{"time":1755140400000,"value":4292.5,"open":4450,"high":4462.5,"low":4192.5,"volume":628730},{"time":1755486000000,"value":4397.5,"open":4260,"high":4470,"low":4260,"volume":484065},{"time":1755572400000,"value":4177.5,"open":4360,"high":4402.5,"low":4162.5,"volume":611949},{"time":1755658800000,"value":4112.5,"open":4177.5,"high":4260,"low":4102.5,"volume":655341},{"time":1755745200000,"value":4175,"open":4120,"high":4220,"low":4100,"volume":319717},{"time":1755831600000,"value":4250,"open":4225,"high":4290,"low":4180,"volume":324231},{"time":1756090800000,"value":4102.5,"open":4200,"high":4245,"low":4082.5,"volume":757804},{"time":1756177200000,"value":4182.5,"open":4100,"high":4200,"low":4050,"volume":310893},{"time":1756263600000,"value":4120,"open":4185,"high":4200,"low":4110,"volume":540966},{"time":1756350000000,"value":4157.5,"open":4120,"high":4280,"low":4120,"volume":676841},{"time":1756436400000,"value":4130,"open":4157.5,"high":4180,"low":4067.5,"volume":352858},{"time":1756695600000,"value":4045,"open":4130,"high":4130,"low":4015,"volume":194724},{"time":1756782000000,"value":4155,"open":4042.5,"high":4165,"low":3950,"volume":580889},{"time":1756868400000,"value":4065,"open":4100,"high":4205,"low":4015,"volume":754513},{"time":1756954800000,"value":4252.5,"open":4100,"high":4270,"low":4042.5,"volume":683923},{"time":1757041200000,"value":4287.5,"open":4220,"high":4372.5,"low":4160,"volume":584958},{"time":1757300400000,"value":3786,"open":3750,"high":3974,"low":3640,"volume":1377854},{"time":1757386800000,"value":3860,"open":3820,"high":4006,"low":3800,"volume":808258},{"time":1757473200000,"value":4112,"open":3880,"high":4160,"low":3880,"volume":590674},{"time":1757559600000,"value":4088,"open":4120,"high":4170,"low":4060,"volume":419265},{"time":1757646000000,"value":4020,"open":4100,"high":4160,"low":3962,"volume":520427},{"time":1757905200000,"value":4004,"open":4050,"high":4100,"low":3940,"volume":482511},{"time":1757991600000,"value":4098,"open":4040,"high":4150,"low":4004,"volume":346376},{"time":1758078000000,"value":4084,"open":4108,"high":4156,"low":4052,"volume":374693},{"time":1758164400000,"value":3806,"open":4040,"high":4060,"low":3794,"volume":993891},{"time":1758250800000,"value":3708,"open":3820,"high":3892,"low":3552,"volume":1321800},{"time":1758510000000,"value":3888,"open":3830,"high":4100,"low":3776,"volume":983020},{"time":1758596400000,"value":3904,"open":4000,"high":4018,"low":3784,"volume":922981},{"time":1758682800000,"value":3870,"open":4060,"high":4096,"low":3856,"volume":855893},{"time":1758769200000,"value":3760,"open":3842,"high":3842,"low":3706,"volume":470005},{"time":1758855600000,"value":3838,"open":3850,"high":3890,"low":3722,"volume":758479},{"time":1759114800000,"value":3778,"open":3850,"high":3890,"low":3732,"volume":301262},{"time":1759201200000,"value":3738,"open":3780,"high":3780,"low":3632,"volume":687063},{"time":1759287600000,"value":3700,"open":3740,"high":3780,"low":3692,"volume":554662},{"time":1759374000000,"value":3716,"open":3762,"high":3786,"low":3594,"volume":1035372},{"time":1759460400000,"value":3682,"open":3750,"high":3752,"low":3632,"volume":395411},{"time":1759719600000,"value":3756,"open":3702,"high":3790,"low":3622,"volume":551682},{"time":1759806000000,"value":3752,"open":3780,"high":3800,"low":3710,"volume":400537},{"time":1759892400000,"value":3772,"open":3752,"high":3780,"low":3650,"volume":701141},{"time":1759978800000,"value":3866,"open":3780,"high":4016,"low":3780,"volume":899242},{"time":1760324400000,"value":3976,"open":3850,"high":4042,"low":3730,"volume":758682},{"time":1760410800000,"value":3846,"open":3962,"high":4164,"low":3750,"volume":1387831},{"time":1760497200000,"value":3870,"open":3858,"high":4044,"low":3800,"volume":1105332},{"time":1760583600000,"value":3912,"open":3928,"high":3930,"low":3840,"volume":547010},{"time":1760670000000,"value":4026,"open":3920,"high":4030,"low":3910,"volume":362429},{"time":1760929200000,"value":3952,"open":4020,"high":4120,"low":3920,"volume":578784},{"time":1761015600000,"value":3980,"open":4030,"high":4164,"low":3860,"volume":685353},{"time":1761102000000,"value":3982,"open":3990,"high":4020,"low":3878,"volume":894788},{"time":1761188400000,"value":4174,"open":4000,"high":4246,"low":4000,"volume":751565},{"time":1761274800000,"value":4228,"open":4174,"high":4400,"low":4172,"volume":623422},{"time":1761534000000,"value":4870,"open":4790,"high":5190,"low":4682,"volume":1969918},{"time":1761620400000,"value":5062.5,"open":4810,"high":5177.5,"low":4802,"volume":1472967},{"time":1761706800000,"value":5197.5,"open":5070,"high":5312.5,"low":5000,"volume":1569305},{"time":1761793200000,"value":5165,"open":5175,"high":5240,"low":5062.5,"volume":850388},{"time":1761879600000,"value":5460,"open":5135,"high":5500,"low":5135,"volume":1162039},{"time":1762138800000,"value":5605,"open":5460,"high":5757.5,"low":5460,"volume":1317513},{"time":1762225200000,"value":5537.5,"open":5567.5,"high":5605,"low":5377.5,"volume":978945},{"time":1762311600000,"value":5560,"open":5540,"high":5700,"low":5485,"volume":875786},{"time":1762398000000,"value":5462.5,"open":5570,"high":5652.5,"low":5425,"volume":279301},{"time":1762484400000,"value":5430,"open":5457.5,"high":5507.5,"low":5300,"volume":848510},{"time":1762743600000,"value":5587.5,"open":5475,"high":5595,"low":5312.5,"volume":864161},{"time":1762830000000,"value":5605,"open":5580,"high":5667.5,"low":5500,"volume":550782},{"time":1762916400000,"value":5587.5,"open":5555,"high":5647.5,"low":5527.5,"volume":465748},{"time":1763002800000,"value":5497.5,"open":5587.5,"high":5630,"low":5440,"volume":399136},{"time":1763089200000,"value":5815,"open":5467.5,"high":5930,"low":5300,"volume":798922},{"time":1763348400000,"value":5685,"open":5820,"high":5857.5,"low":5672.5,"volume":501962},{"time":1763434800000,"value":5777.5,"open":5690,"high":5797.5,"low":5522.5,"volume":449909},{"time":1763521200000,"value":5655,"open":5710,"high":5800,"low":5642.5,"volume":454410},{"time":1763607600000,"value":5580,"open":5672.5,"high":5780,"low":5500,"volume":500241},{"time":1763694000000,"value":5397.5,"open":5595,"high":5595,"low":5330,"volume":236441},{"time":1764039600000,"value":5457.5,"open":5370,"high":5600,"low":5250,"volume":769338},{"time":1764126000000,"value":5565,"open":5402.5,"high":5600,"low":5400,"volume":422503},{"time":1764212400000,"value":5617.5,"open":5585,"high":5780,"low":5480,"volume":137159},{"time":1764298800000,"value":5610,"open":5610,"high":5667.5,"low":5580,"volume":333046},{"time":1764558000000,"value":5570,"open":5610,"high":5650,"low":5532.5,"volume":288270},{"time":1764644400000,"value":5557.5,"open":5577.5,"high":5640,"low":5525,"volume":357955},{"time":1764730800000,"value":5670,"open":5570,"high":5687.5,"low":5550,"volume":372438},{"time":1764817200000,"value":5595,"open":5672.5,"high":5750,"low":5587.5,"volume":321970},{"time":1764903600000,"value":5497.5,"open":5622.5,"high":5710,"low":5475,"volume":420115},{"time":1765249200000,"value":5385,"open":5500,"high":5535,"low":5330,"volume":232614},{"time":1765335600000,"value":5440,"open":5330,"high":5485,"low":5325,"volume":285739},{"time":1765422000000,"value":5335,"open":5437.5,"high":5437.5,"low":5262.5,"volume":403618},{"time":1765508400000,"value":5285,"open":5385,"high":5400,"low":5240,"volume":281784},{"time":1765767600000,"value":5355,"open":5320,"high":5390,"low":5250,"volume":389814},{"time":1765854000000,"value":5320,"open":5360,"high":5435,"low":5227.5,"volume":326386},{"time":1765940400000,"value":5320,"open":5327.5,"high":5405,"low":5255,"volume":318957},{"time":1766026800000,"value":5475,"open":5290,"high":5500,"low":5165,"volume":479210},{"time":1766113200000,"value":5467.5,"open":5490,"high":5575,"low":5460,"volume":310804},{"time":1766372400000,"value":5512.5,"open":5500,"high":5562.5,"low":5490,"volume":266500},{"time":1766458800000,"value":5510,"open":5510,"high":5645,"low":5490,"volume":281417},{"time":1766545200000,"value":5490,"open":5520,"high":5560,"low":5455,"volume":27914},{"time":1766718000000,"value":5460,"open":5490,"high":5542.5,"low":5450,"volume":148572},{"time":1766977200000,"value":5585,"open":5502.5,"high":5685,"low":5502.5,"volume":391579},{"time":1767063600000,"value":5460,"open":5590,"high":5627.5,"low":5445,"volume":427214},{"time":1767322800000,"value":5645,"open":5555,"high":5657.5,"low":5455,"volume":211292},{"time":1767582000000,"value":5527.5,"open":5610,"high":5630,"low":5417.5,"volume":408349},{"time":1767668400000,"value":5437.5,"open":5555,"high":5622.5,"low":5420,"volume":464560},{"time":1767754800000,"value":5110,"open":5390,"high":5392.5,"low":5100,"volume":767522},{"time":1767841200000,"value":5192.5,"open":5100,"high":5200,"low":5075,"volume":474767},{"time":1767927600000,"value":5187.5,"open":5190,"high":5267.5,"low":5125,"volume":408604},{"time":1768186800000,"value":5175,"open":5190,"high":5225,"low":5115,"volume":388088},{"time":1768273200000,"value":5282.5,"open":5175,"high":5315,"low":5175,"volume":507061},{"time":1768359600000,"value":5282.5,"open":5297.5,"high":5387.5,"low":5275,"volume":363990},{"time":1768446000000,"value":5182.5,"open":5282.5,"high":5300,"low":5155,"volume":209539},{"time":1768532400000,"value":5215,"open":5180,"high":5277.5,"low":5142.5,"volume":173522},{"time":1768791600000,"value":5162.5,"open":5210,"high":5210,"low":5120,"volume":51449},{"time":1768878000000,"value":5267.5,"open":5157.5,"high":5325,"low":5065,"volume":331295},{"time":1768964400000,"value":5400,"open":5280,"high":5425,"low":5280,"volume":261611},{"time":1769050800000,"value":5382.5,"open":5397.5,"high":5460,"low":5327.5,"volume":285357},{"time":1769137200000,"value":5515,"open":5390,"high":5565,"low":5355,"volume":331418},{"time":1769396400000,"value":5527.5,"open":5507.5,"high":5650,"low":5485,"volume":327865},{"time":1769482800000,"value":5772.5,"open":5530,"high":5780,"low":5517.5,"volume":539366},{"time":1769569200000,"value":5805,"open":5775,"high":5865,"low":5725,"volume":365378},{"time":1769655600000,"value":5907.5,"open":5840,"high":5950,"low":5700,"volume":519371},{"time":1769742000000,"value":5970,"open":5897.5,"high":6060,"low":5840,"volume":653997},{"time":1770001200000,"value":5797.5,"open":5820,"high":5930,"low":5720,"volume":312491},{"time":1770087600000,"value":5712.5,"open":5795,"high":5820,"low":5622.5,"volume":394483},{"time":1770174000000,"value":5837.5,"open":5780,"high":5900,"low":5700,"volume":345581},{"time":1770260400000,"value":5642.5,"open":5800,"high":5850,"low":5620,"volume":300298},{"time":1770346800000,"value":5690,"open":5650,"high":5830,"low":5650,"volume":242307},{"time":1770606000000,"value":5667.5,"open":5690,"high":5750,"low":5535,"volume":381762},{"time":1770692400000,"value":5812.5,"open":5667.5,"high":5860,"low":5555,"volume":369106},{"time":1770778800000,"value":5772.5,"open":5890,"high":5890,"low":5710,"volume":272810},{"time":1770865200000,"value":5525,"open":5772.5,"high":5815,"low":5487.5,"volume":267085},{"time":1770951600000,"value":5465,"open":5545,"high":5595,"low":5432.5,"volume":189263},{"time":1771383600000,"value":5405,"open":5460,"high":5550,"low":5372.5,"volume":220690},{"time":1771470000000,"value":5595,"open":5360,"high":5637.5,"low":5360,"volume":308434},{"time":1771556400000,"value":5562.5,"open":5590,"high":5652.5,"low":5520,"volume":194803},{"time":1771815600000,"value":5432.5,"open":5557.5,"high":5572.5,"low":5420,"volume":167600},{"time":1771902000000,"value":5490,"open":5435,"high":5515,"low":5432.5,"volume":165825},{"time":1771988400000,"value":5465,"open":5460,"high":5555,"low":5387.5,"volume":252818},{"time":1772074800000,"value":5340,"open":5457.5,"high":5497.5,"low":5312.5,"volume":196806},{"time":1772161200000,"value":5077.5,"open":5387.5,"high":5437.5,"low":5062.5,"volume":833848},{"time":1772420400000,"value":5125,"open":5300,"high":5415,"low":5120,"volume":641437},{"time":1772506800000,"value":5150,"open":5130,"high":5290,"low":4980,"volume":370877},{"time":1772593200000,"value":5062.5,"open":5282.5,"high":5282.5,"low":4996,"volume":360560},{"time":1772679600000,"value":5210,"open":5102.5,"high":5270,"low":5102.5,"volume":383125},{"time":1772766000000,"value":5510,"open":5250,"high":5610,"low":5250,"volume":660336},{"time":1773025200000,"value":5385,"open":5590,"high":5700,"low":5375,"volume":457925},{"time":1773111600000,"value":5360,"open":5370,"high":5520,"low":5325,"volume":401703},{"time":1773198000000,"value":5695,"open":5410,"high":5725,"low":5410,"volume":854373},{"time":1773284400000,"value":5595,"open":5695,"high":5837.5,"low":5580,"volume":426768},{"time":1773370800000,"value":5622.5,"open":5605,"high":5670,"low":5467.5,"volume":269469},{"time":1773630000000,"value":5500,"open":5625,"high":5625,"low":5455,"volume":306509},{"time":1773716400000,"value":5587.5,"open":5555,"high":5672.5,"low":5492.5,"volume":396327},{"time":1773802800000,"value":5815,"open":5530,"high":5850,"low":5530,"volume":411774},{"time":1773889200000,"value":6097.5,"open":5800,"high":6240,"low":5800,"volume":1461109},{"time":1773975600000,"value":6155,"open":6095,"high":6370,"low":6030,"volume":1128698},{"time":1774234800000,"value":6010,"open":6047.5,"high":6192.5,"low":5980,"volume":239786},{"time":1774407600000,"value":6245,"open":6017.5,"high":6270,"low":6017.5,"volume":725673},{"time":1774494000000,"value":6310,"open":6247.5,"high":6472.5,"low":6247.5,"volume":919457},{"time":1774580400000,"value":6650,"open":6322.5,"high":6847.5,"low":6320,"volume":1230187},{"time":1774839600000,"value":6845,"open":6700,"high":7030,"low":6700,"volume":1031309},{"time":1774926000000,"value":6750,"open":6870,"high":7205,"low":6650,"volume":1741611},{"time":1775012400000,"value":6545,"open":6670,"high":6752.5,"low":6480,"volume":1522111},{"time":1775444400000,"value":6487.5,"open":6592.5,"high":6747.5,"low":6465,"volume":429166},{"time":1775530800000,"value":6545,"open":6540,"high":6660,"low":6450,"volume":553489},{"time":1775617200000,"value":6410,"open":6220,"high":6460,"low":5900,"volume":520063},{"time":1775703600000,"value":6295,"open":6440,"high":6515,"low":6270,"volume":272670},{"time":1775790000000,"value":6327.5,"open":6292.5,"high":6380,"low":6242.5,"volume":202301},{"time":1776049200000,"value":6367.5,"open":6375,"high":6545,"low":6330,"volume":284798},{"time":1776135600000,"value":6192.5,"open":6365,"high":6520,"low":6115,"volume":345536},{"time":1776222000000,"value":6037.5,"open":6190,"high":6235,"low":6010,"volume":320861},{"time":1776308400000,"value":6080,"open":6030,"high":6100,"low":6002.5,"volume":213380},{"time":1776394800000,"value":5920,"open":5972.5,"high":5975,"low":5755,"volume":516102},{"time":1776654000000,"value":6037.5,"open":6000,"high":6055,"low":5930,"volume":350488},{"time":1776740400000,"value":6337.5,"open":6037.5,"high":6400,"low":6017.5,"volume":723109},{"time":1776826800000,"value":6357.5,"open":6342.5,"high":6490,"low":6297.5,"volume":239319},{"time":1776913200000,"value":6395,"open":6355,"high":6465,"low":6335,"volume":253156},{"time":1776999600000,"value":6425,"open":6400,"high":6437.5,"low":6247.5,"volume":185178},{"time":1777258800000,"value":6510,"open":6420,"high":6580,"low":6405,"volume":269249},{"time":1777345200000,"value":6532.5,"open":6517.5,"high":6645,"low":6512.5,"volume":250022},{"time":1777431600000,"value":6702.5,"open":6600,"high":6720,"low":6557.5,"volume":443057},{"time":1777518000000,"value":6765,"open":6705,"high":6785,"low":6570,"volume":319195},{"time":1777863600000,"value":6647.5,"open":6560,"high":6660,"low":6525,"volume":288691},{"time":1777950000000,"value":6522.5,"open":6640,"high":6642.5,"low":6467.5,"volume":319696},{"time":1778036400000,"value":6420,"open":6390,"high":6442.5,"low":6272.5,"volume":417334},{"time":1778122800000,"value":6357.5,"open":6345,"high":6370,"low":6180,"volume":345303},{"time":1778209200000,"value":6282.5,"open":6380,"high":6420,"low":6225,"volume":217651},{"time":1778468400000,"value":6642.5,"open":6322.5,"high":6660,"low":6302.5,"volume":483527},{"time":1778554800000,"value":6647.5,"open":6645,"high":6772.5,"low":6605,"volume":305298},{"time":1778641200000,"value":6452.5,"open":6630,"high":6660,"low":6437.5,"volume":249531},{"time":1778727600000,"value":6530,"open":6450,"high":6590,"low":6410,"volume":201975},{"time":1778814000000,"value":6500,"open":6530,"high":6675,"low":6455,"volume":118892},{"time":1779073200000,"value":7040,"open":6540,"high":7095,"low":6540,"volume":1052245},{"time":1779159600000,"value":7127.5,"open":7055,"high":7272.5,"low":7002.5,"volume":525378},{"time":1779246000000,"value":6980,"open":7125,"high":7290,"low":6925,"volume":403713},{"time":1779332400000,"value":7085,"open":7002.5,"high":7275,"low":7002.5,"volume":382169},{"time":1779418800000,"value":7102.5,"open":7080,"high":7230,"low":7050,"volume":188422},{"time":1779764400000,"value":7210,"open":7082.5,"high":7280,"low":7030,"volume":306112},{"time":1779850800000,"value":7662.5,"open":7210,"high":7705,"low":7102.5,"volume":661299},{"time":1779937200000,"value":7707.5,"open":7500,"high":7930,"low":7470,"volume":288408},{"time":1780023600000,"value":7835,"open":7710,"high":7870,"low":7690,"volume":256368},{"time":1780282800000,"value":8155,"open":7865,"high":8350,"low":7865,"volume":363909},{"time":1780369200000,"value":8327.5,"open":8255,"high":8350,"low":8107.5,"volume":283286},{"time":1780455600000,"value":8305,"open":8400,"high":8432.5,"low":8197.5,"volume":329562},{"time":1780542000000,"value":8385,"open":8305,"high":8722.5,"low":8190,"volume":199383},{"time":1780628400000,"value":8107.5,"open":8500,"high":8510,"low":8035,"volume":229693},{"time":1780887600000,"value":8195,"open":8110,"high":8397.5,"low":8110,"volume":233759},{"time":1780974000000,"value":8132.5,"open":8197.5,"high":8242.5,"low":7950,"volume":242745},{"time":1781060400000,"value":8212.5,"open":8135,"high":8430,"low":8135,"volume":279453},{"time":1781146800000,"value":8370,"open":8220,"high":8575,"low":8220,"volume":518655},{"time":1781233200000,"value":8340,"open":8370,"high":8535,"low":8250,"volume":251340},{"time":1781578800000,"value":7675,"open":7925,"high":7925,"low":7580,"volume":551057},{"time":1781665200000,"value":7667.5,"open":7677.5,"high":7850,"low":7600,"volume":214769},{"time":1781751600000,"value":7612.5,"open":7685,"high":7685,"low":7495,"volume":247886},{"time":1781838000000,"value":7642.5,"open":7610,"high":7750,"low":7530,"volume":163983},{"time":1782097200000,"value":7550,"open":7550,"high":7730,"low":7450,"volume":198232},{"time":1782183600000,"value":7470,"open":7550,"high":7560,"low":7397.5,"volume":217780},{"time":1782270000000,"value":7080,"open":7400,"high":7400,"low":6900,"volume":428536},{"time":1782356400000,"value":7075,"open":7150,"high":7195,"low":6960,"volume":234345},{"time":1782442800000,"value":7005,"open":7040,"high":7120,"low":6960,"volume":166252},{"time":1782702000000,"value":7057.5,"open":7105,"high":7250,"low":7012.5,"volume":332197},{"time":1782788400000,"value":7112.5,"open":7160,"high":7202.5,"low":7062.5,"volume":192317},{"time":1782874800000,"value":7030,"open":7140,"high":7195,"low":6942.5,"volume":237564},{"time":1782961200000,"value":7007.5,"open":7030,"high":7180,"low":6955,"volume":210706},{"time":1783047600000,"value":7157.5,"open":7097.5,"high":7167.5,"low":7010,"volume":62837},{"time":1783306800000,"value":7265,"open":7262.5,"high":7312.5,"low":7050,"volume":221479},{"time":1783393200000,"value":7442.5,"open":7265,"high":7460,"low":7202.5,"volume":257499},{"time":1783479600000,"value":7577.5,"open":7510,"high":7890,"low":7510,"volume":481866},{"time":1783652400000,"value":7440,"open":7550,"high":7550,"low":7380,"volume":64044},{"time":1783911600000,"value":7717.5,"open":7550,"high":7757.5,"low":7507.5,"volume":277649},{"time":1783998000000,"value":7777.5,"open":7755,"high":7870,"low":7675,"volume":237768},{"time":1784084400000,"value":7855,"open":7787.5,"high":7937.5,"low":7665,"volume":229031},{"time":1784170800000,"value":7607.5,"open":7860,"high":7910,"low":7562.5,"volume":205544},{"time":1784257200000,"value":7790,"open":7655,"high":7840,"low":7645,"volume":197697},{"time":1784516400000,"value":7920,"open":7800,"high":7930,"low":7670,"volume":247698},{"time":1784602800000,"value":8062.5,"open":7925,"high":8097.5,"low":7925,"volume":250509},{"time":1784689200000,"value":8250,"open":8130,"high":8290,"low":8130,"volume":442569},{"time":1784775600000,"value":8247.5,"open":8337.5,"high":8440,"low":8220,"volume":234974},{"time":1784862000000,"value":8200,"open":8222.5,"high":8242.5,"low":8092.5,"volume":105539},{"time":1785121200000,"value":8122.5,"open":7987.5,"high":8145,"low":7957.5,"volume":170527},{"time":1785207600000,"value":7952.5,"open":8120,"high":8197.5,"low":7870,"volume":122135},{"time":1785294000000,"value":7977.5,"open":8022.5,"high":8175,"low":7890,"volume":170972},{"time":1785380400000,"value":8132.5,"open":8020,"high":8200,"low":7975,"volume":192207},{"time":1785466800000,"value":8290,"open":8140,"high":8385,"low":8140,"volume":150631},{"time":1785726000000,"value":8105,"open":8150,"high":8270,"low":8015,"volume":1196635},{"time":1785812400000,"value":7840,"open":8095,"high":8095,"low":7770,"volume":2368612},{"time":1785898800000,"value":7685,"open":7970,"high":7970,"low":7635,"volume":2291363},{"time":1785985200000,"value":7835,"open":7720,"high":7970,"low":7720,"volume":1249715},{"time":1786071600000,"value":7775,"open":8000,"high":8000,"low":7725,"volume":1229688},{"time":1786330800000,"value":8065,"open":7900,"high":8120,"low":7880,"volume":2580790},{"time":1786417200000,"value":7790,"open":8200,"high":8370,"low":7670,"volume":4463801},{"time":1786503600000,"value":7770,"open":7830,"high":7850,"low":7600,"volume":2524921},{"time":1786590000000,"value":7815,"open":7780,"high":7840,"low":7625,"volume":2052894},{"time":1786676400000,"value":7860,"open":7885,"high":7950,"low":7820,"volume":2117417},{"time":1787022000000,"value":7990,"open":8250,"high":8375,"low":7980,"volume":3631938},{"time":1787108400000,"value":7905,"open":8100,"high":8155,"low":7880,"volume":2256879},{"time":1787194800000,"value":8045,"open":8085,"high":8140,"low":7980,"volume":1771338},{"time":1787281200000,"value":8150,"open":8050,"high":8235,"low":8050,"volume":1532577},{"time":1787540400000,"value":8175,"open":8145,"high":8290,"low":7980,"volume":2355515},{"time":1787626800000,"value":8010,"open":8160,"high":8165,"low":7920,"volume":2285397},{"time":1787713200000,"value":8065,"open":8010,"high":8150,"low":7905,"volume":2420824},{"time":1787799600000,"value":8120,"open":8070,"high":8270,"low":7990,"volume":2810430},{"time":1787886000000,"value":8070,"open":8115,"high":8180,"low":8045,"volume":1175545},{"time":1788145200000,"value":8255,"open":8090,"high":8350,"low":8090,"volume":1827555},{"time":1788231600000,"value":8355,"open":8310,"high":8405,"low":8240,"volume":1878097},{"time":1788318000000,"value":8590,"open":8370,"high":8630,"low":8275,"volume":1792490},{"time":1788404400000,"value":8325,"open":8635,"high":8745,"low":8300,"volume":2422893},{"time":1788490800000,"value":8355,"open":8400,"high":8415,"low":8135,"volume":1588829},{"time":1788750000000,"value":8375,"open":8400,"high":8450,"low":8300,"volume":492206},{"time":1788836400000,"value":8465,"open":8450,"high":8545,"low":8285,"volume":1683158},{"time":1788922800000,"value":8770,"open":8545,"high":8795,"low":8415,"volume":2889078},{"time":1789009200000,"value":9000,"open":8810,"high":9070,"low":8680,"volume":4438948},{"time":1789095600000,"value":8835,"open":8900,"high":9100,"low":8715,"volume":5146097},{"time":1789354800000,"value":8965,"open":8880,"high":9150,"low":8850,"volume":2224533},{"time":1789441200000,"value":9180,"open":8980,"high":9220,"low":8980,"volume":2995773},{"time":1789527600000,"value":8730,"open":9085,"high":9085,"low":8670,"volume":2584466},{"time":1789614000000,"value":8690,"open":8740,"high":8765,"low":8605,"volume":1423151},{"time":1789700400000,"value":8760,"open":8690,"high":8780,"low":8620,"volume":1278740},{"time":1789959600000,"value":8495,"open":8760,"high":8795,"low":8400,"volume":3403038},{"time":1790046000000,"value":8530,"open":8445,"high":8660,"low":8415,"volume":2112656},{"time":1790132400000,"value":8670,"open":8550,"high":8910,"low":8485,"volume":2434394},{"time":1790218800000,"value":8635,"open":8760,"high":8850,"low":8525,"volume":1614464},{"time":1790305200000,"value":8440,"open":8585,"high":8585,"low":8400,"volume":1640981},{"time":1790564400000,"value":8305,"open":8490,"high":8600,"low":8300,"volume":3108697},{"time":1790650800000,"value":8110,"open":8300,"high":8300,"low":8060,"volume":2246774},{"time":1790737200000,"value":8095,"open":8135,"high":8265,"low":8055,"volume":1875740},{"time":1790823600000,"value":8005,"open":8100,"high":8180,"low":7935,"volume":1399238},{"time":1790910000000,"value":8050,"open":7990,"high":8145,"low":7875,"volume":2108342}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":8145,"low":7875,"open":7990,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/YPFD-daily.json","registryStatus":"latest"}