{"ticker":"BPAT","name":"Banco Patagonia","sector":"Bancos","description":"Banco orientado a personas y empresas, con productos de financiación, inversiones y comercio exterior.","domain":null,"logo":"/assets/logos/BPAT.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1730,"previousClose":1735,"change":-0.2881844380403509,"changeAmount":-5,"volume":6078,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1911.143,"open":1902.171,"high":1960.492,"low":1857.308,"volume":33689,"native":{"c":"1911.143","o":"1902.171","h":"1960.492","l":"1857.308","v":"33689"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/BPAT-daily.json","sha256":"b1caf7439eaec1e2cedb968c7083e1aad2e3d01069ee80d4918438a8d73ad2c0","position":0}},{"time":1727838000000,"value":1942.547,"open":1911.143,"high":1956.006,"low":1884.226,"volume":15951,"native":{"c":"1942.547","o":"1911.143","h":"1956.006","l":"1884.226","v":"15951"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/BPAT-daily.json","sha256":"780bb86cc15bfec5c3cff705037555ab3438d02737b52eb4f8db1ee1b0083875","position":0}},{"time":1727924400000,"value":1991.896,"open":1960.492,"high":1996.382,"low":1929.088,"volume":18407},{"time":1728010800000,"value":1982.923,"open":1991.896,"high":2005.354,"low":1942.547,"volume":10125},{"time":1728270000000,"value":1911.143,"open":1982.923,"high":1982.923,"low":1902.171,"volume":15595},{"time":1728356400000,"value":1906.657,"open":1920.116,"high":1969.464,"low":1902.171,"volume":14574},{"time":1728442800000,"value":1915.629,"open":1911.143,"high":1929.088,"low":1866.281,"volume":19447},{"time":1728529200000,"value":1906.657,"open":1911.143,"high":1951.519,"low":1830.391,"volume":29860},{"time":1728874800000,"value":1861.794,"open":1969.464,"high":1969.464,"low":1830.391,"volume":80333},{"time":1728961200000,"value":1790.014,"open":1915.629,"high":1915.629,"low":1749.638,"volume":49238},{"time":1729047600000,"value":1798.987,"open":1798.987,"high":1866.281,"low":1758.611,"volume":22946},{"time":1729134000000,"value":1798.987,"open":1843.849,"high":1852.822,"low":1794.501,"volume":29965},{"time":1729220400000,"value":1794.501,"open":1825.904,"high":1825.904,"low":1781.042,"volume":19742},{"time":1729479600000,"value":1776.556,"open":1807.959,"high":1812.446,"low":1772.069,"volume":19215},{"time":1729566000000,"value":1722.72,"open":1776.556,"high":1803.473,"low":1704.775,"volume":26943},{"time":1729652400000,"value":1659.913,"open":1713.748,"high":1722.72,"low":1619.537,"volume":24758},{"time":1729738800000,"value":1695.803,"open":1713.748,"high":1763.097,"low":1650.94,"volume":88451},{"time":1729825200000,"value":1736.179,"open":1727.207,"high":1785.528,"low":1709.262,"volume":58096},{"time":1730084400000,"value":1763.097,"open":1722.72,"high":1839.363,"low":1722.72,"volume":60467},{"time":1730170800000,"value":1767.583,"open":1727.207,"high":1807.959,"low":1686.83,"volume":25081},{"time":1730257200000,"value":1718.234,"open":1790.014,"high":1790.014,"low":1704.775,"volume":31093},{"time":1730343600000,"value":1704.775,"open":1718.234,"high":1749.638,"low":1695.803,"volume":12664},{"time":1730430000000,"value":1713.748,"open":1664.399,"high":1754.124,"low":1664.399,"volume":35054},{"time":1730689200000,"value":1718.234,"open":1686.83,"high":1749.638,"low":1686.83,"volume":41709},{"time":1730775600000,"value":1772.069,"open":1718.234,"high":1776.556,"low":1718.234,"volume":72869},{"time":1730862000000,"value":1938.061,"open":1803.473,"high":1973.951,"low":1776.556,"volume":82350},{"time":1730948400000,"value":1915.629,"open":1929.088,"high":2009.841,"low":1830.391,"volume":102422},{"time":1731034800000,"value":1834.877,"open":1973.951,"high":1973.951,"low":1803.473,"volume":44911},{"time":1731294000000,"value":1938.061,"open":1857.308,"high":1956.006,"low":1839.363,"volume":52834},{"time":1731466800000,"value":1938.061,"open":2018.813,"high":2054.703,"low":1929.088,"volume":52389},{"time":1731553200000,"value":1987.409,"open":1942.547,"high":2023.299,"low":1942.547,"volume":50539},{"time":1731639600000,"value":2036.758,"open":2005.354,"high":2063.676,"low":1991.896,"volume":54269},{"time":1731985200000,"value":2090.593,"open":2108.538,"high":2144.428,"low":1991.896,"volume":65043},{"time":1732071600000,"value":2068.162,"open":2153.401,"high":2153.401,"low":2041.244,"volume":30664},{"time":1732158000000,"value":1978.437,"open":2072.648,"high":2090.593,"low":1969.464,"volume":45288},{"time":1732244400000,"value":1969.464,"open":1973.951,"high":1991.896,"low":1893.198,"volume":54537},{"time":1732503600000,"value":2014.327,"open":2063.676,"high":2063.676,"low":1897.684,"volume":47104},{"time":1732590000000,"value":2041.244,"open":2009.841,"high":2054.703,"low":1960.492,"volume":59514},{"time":1732676400000,"value":1969.464,"open":2081.621,"high":2130.969,"low":1947.033,"volume":113773},{"time":1732762800000,"value":1991.896,"open":1956.006,"high":2063.676,"low":1956.006,"volume":30548},{"time":1732849200000,"value":2063.676,"open":1947.033,"high":2081.621,"low":1906.657,"volume":182498},{"time":1733108400000,"value":2301.447,"open":2063.676,"high":2350.796,"low":2063.676,"volume":214378},{"time":1733194800000,"value":2458.466,"open":2332.851,"high":2467.438,"low":2332.851,"volume":183022},{"time":1733281200000,"value":2296.961,"open":2503.328,"high":2503.328,"low":2252.098,"volume":151378},{"time":1733367600000,"value":2323.878,"open":2355.282,"high":2355.282,"low":2211.722,"volume":52077},{"time":1733454000000,"value":2211.722,"open":2319.392,"high":2323.878,"low":2189.291,"volume":59880},{"time":1733713200000,"value":2180.318,"open":2287.988,"high":2287.988,"low":2139.942,"volume":48305},{"time":1733799600000,"value":2130.969,"open":2287.988,"high":2287.988,"low":2108.538,"volume":24105},{"time":1733886000000,"value":2243.126,"open":2144.428,"high":2279.016,"low":2000.868,"volume":72858},{"time":1733972400000,"value":2270.043,"open":2287.988,"high":2350.796,"low":2216.208,"volume":55980},{"time":1734058800000,"value":2319.392,"open":2274.529,"high":2350.796,"low":2274.529,"volume":40054},{"time":1734318000000,"value":2507.814,"open":2377.713,"high":2512.301,"low":2319.392,"volume":128142},{"time":1734404400000,"value":2552.677,"open":2498.842,"high":2646.888,"low":2431.548,"volume":97894},{"time":1734490800000,"value":2418.089,"open":2619.971,"high":2655.861,"low":2377.713,"volume":72766},{"time":1734577200000,"value":2350.796,"open":2422.576,"high":2512.301,"low":2310.419,"volume":44771},{"time":1734663600000,"value":2494.356,"open":2350.796,"high":2584.081,"low":2130.969,"volume":79083},{"time":1734922800000,"value":2462.952,"open":2512.301,"high":2593.053,"low":2431.548,"volume":27698},{"time":1735009200000,"value":2471.924,"open":2512.301,"high":2512.301,"low":2431.548,"volume":11228},{"time":1735182000000,"value":2543.704,"open":2440.521,"high":2646.888,"low":2440.521,"volume":93797},{"time":1735268400000,"value":2512.301,"open":2557.163,"high":2637.916,"low":2436.034,"volume":48621},{"time":1735527600000,"value":2413.603,"open":2597.539,"high":2597.539,"low":2332.851,"volume":36286},{"time":1735786800000,"value":2610.998,"open":2422.576,"high":2646.888,"low":2359.768,"volume":211997},{"time":1735873200000,"value":2709.696,"open":2619.971,"high":2826.338,"low":2521.273,"volume":125456},{"time":1736132400000,"value":2866.715,"open":2718.668,"high":2960.926,"low":2718.668,"volume":99589},{"time":1736218800000,"value":2880.173,"open":2889.146,"high":2960.926,"low":2745.586,"volume":103121},{"time":1736305200000,"value":2799.421,"open":2925.036,"high":2925.036,"low":2691.751,"volume":62914},{"time":1736391600000,"value":2862.228,"open":2866.715,"high":2916.063,"low":2781.476,"volume":99747},{"time":1736478000000,"value":2866.715,"open":2880.173,"high":2925.036,"low":2745.586,"volume":41543},{"time":1736737200000,"value":2700.723,"open":2862.228,"high":2862.228,"low":2691.751,"volume":46938},{"time":1736823600000,"value":2785.962,"open":2691.751,"high":2866.715,"low":2673.806,"volume":56136},{"time":1736910000000,"value":2768.017,"open":2871.201,"high":2916.063,"low":2687.265,"volume":82758},{"time":1736996400000,"value":2633.43,"open":2700.723,"high":2848.77,"low":2606.512,"volume":35552},{"time":1737082800000,"value":2445.007,"open":2687.265,"high":2691.751,"low":2431.548,"volume":90626},{"time":1737342000000,"value":2485.383,"open":2422.576,"high":2548.191,"low":2386.686,"volume":38938},{"time":1737428400000,"value":2512.301,"open":2566.136,"high":2566.136,"low":2427.062,"volume":17024},{"time":1737514800000,"value":2552.677,"open":2539.218,"high":2557.163,"low":2436.034,"volume":24216},{"time":1737601200000,"value":2575.108,"open":2566.136,"high":2655.861,"low":2489.869,"volume":35115},{"time":1737687600000,"value":2539.218,"open":2512.301,"high":2557.163,"low":2445.007,"volume":53643},{"time":1737946800000,"value":2337.337,"open":2512.301,"high":2512.301,"low":2265.557,"volume":42899},{"time":1738033200000,"value":2292.474,"open":2341.823,"high":2422.576,"low":2175.832,"volume":49152},{"time":1738119600000,"value":2395.658,"open":2368.741,"high":2485.383,"low":2314.906,"volume":63562},{"time":1738206000000,"value":2427.062,"open":2440.521,"high":2503.328,"low":2377.713,"volume":41730},{"time":1738292400000,"value":2364.254,"open":2458.466,"high":2503.328,"low":2314.906,"volume":33976},{"time":1738551600000,"value":2305.933,"open":2364.254,"high":2364.254,"low":2184.804,"volume":20007},{"time":1738638000000,"value":2350.796,"open":2409.117,"high":2413.603,"low":2323.878,"volume":10444},{"time":1738724400000,"value":2287.988,"open":2332.851,"high":2395.658,"low":2252.098,"volume":19395},{"time":1738810800000,"value":2346.309,"open":2305.933,"high":2395.658,"low":2252.098,"volume":32643},{"time":1738897200000,"value":2225.181,"open":2418.089,"high":2418.089,"low":2153.401,"volume":41800},{"time":1739156400000,"value":2198.263,"open":2243.126,"high":2314.906,"low":2153.401,"volume":36306},{"time":1739242800000,"value":2054.703,"open":2184.804,"high":2193.777,"low":1978.437,"volume":70200},{"time":1739329200000,"value":2081.621,"open":2063.676,"high":2099.566,"low":1897.684,"volume":41971},{"time":1739415600000,"value":2121.997,"open":2090.593,"high":2189.291,"low":2063.676,"volume":21902},{"time":1739502000000,"value":2135.456,"open":2126.483,"high":2166.859,"low":2005.354,"volume":21200},{"time":1739761200000,"value":1996.382,"open":2126.483,"high":2126.483,"low":1969.464,"volume":43272},{"time":1739847600000,"value":2135.456,"open":1996.382,"high":2148.914,"low":1929.088,"volume":49356},{"time":1739934000000,"value":2144.428,"open":2153.401,"high":2243.126,"low":2104.052,"volume":26373},{"time":1740020400000,"value":2121.997,"open":2225.181,"high":2225.181,"low":2108.538,"volume":15268},{"time":1740106800000,"value":2117.511,"open":2139.942,"high":2229.667,"low":2099.566,"volume":18681},{"time":1740366000000,"value":2054.703,"open":2162.373,"high":2162.373,"low":2018.813,"volume":24498},{"time":1740452400000,"value":1956.006,"open":2005.354,"high":2045.731,"low":1915.629,"volume":31324},{"time":1740538800000,"value":1929.088,"open":1978.437,"high":2023.299,"low":1902.171,"volume":20497},{"time":1740625200000,"value":1839.363,"open":2023.299,"high":2023.299,"low":1785.528,"volume":26771},{"time":1740711600000,"value":1848.336,"open":1857.308,"high":1956.006,"low":1776.556,"volume":20964},{"time":1741143600000,"value":1902.171,"open":1888.712,"high":1960.492,"low":1776.556,"volume":17300},{"time":1741230000000,"value":1866.281,"open":1982.923,"high":2009.841,"low":1861.794,"volume":13920},{"time":1741316400000,"value":1893.198,"open":1879.739,"high":1920.116,"low":1803.473,"volume":7092},{"time":1741575600000,"value":1767.583,"open":1897.684,"high":1969.464,"low":1704.775,"volume":38106},{"time":1741662000000,"value":1749.638,"open":1794.501,"high":1839.363,"low":1727.207,"volume":62716},{"time":1741748400000,"value":1951.519,"open":1758.611,"high":1956.006,"low":1758.611,"volume":31828},{"time":1741834800000,"value":1897.684,"open":2014.327,"high":2014.327,"low":1893.198,"volume":9503},{"time":1741921200000,"value":1951.519,"open":1902.171,"high":1960.492,"low":1884.226,"volume":24157},{"time":1742180400000,"value":1956.006,"open":1951.519,"high":1991.896,"low":1897.684,"volume":27293},{"time":1742266800000,"value":1888.712,"open":1929.088,"high":1947.033,"low":1857.308,"volume":10678},{"time":1742353200000,"value":1964.978,"open":1888.712,"high":1991.896,"low":1816.932,"volume":18462},{"time":1742439600000,"value":2032.272,"open":1991.896,"high":2063.676,"low":1884.226,"volume":25851},{"time":1742526000000,"value":2121.997,"open":1982.923,"high":2171.346,"low":1982.923,"volume":30249},{"time":1742871600000,"value":2157.887,"open":2126.483,"high":2225.181,"low":2018.813,"volume":43685},{"time":1742958000000,"value":2135.456,"open":2162.373,"high":2234.153,"low":2117.511,"volume":26048},{"time":1743044400000,"value":2108.538,"open":2238.639,"high":2238.639,"low":2063.676,"volume":11335},{"time":1743130800000,"value":2036.758,"open":2171.346,"high":2189.291,"low":1982.923,"volume":23856},{"time":1743390000000,"value":1982.923,"open":2081.621,"high":2081.621,"low":1911.143,"volume":31958},{"time":1743476400000,"value":2014.327,"open":1973.951,"high":2059.189,"low":1915.629,"volume":8382},{"time":1743649200000,"value":1929.088,"open":2000.868,"high":2000.868,"low":1866.281,"volume":9114},{"time":1743735600000,"value":1758.611,"open":1938.061,"high":1938.061,"low":1668.885,"volume":23682},{"time":1743994800000,"value":1695.803,"open":1740.665,"high":1749.638,"low":1583.647,"volume":35831},{"time":1744081200000,"value":1641.968,"open":1740.665,"high":1870.767,"low":1579.16,"volume":24440},{"time":1744167600000,"value":1740.665,"open":1682.344,"high":1758.611,"low":1449.059,"volume":97582},{"time":1744254000000,"value":1682.344,"open":1749.638,"high":1785.528,"low":1615.05,"volume":17054},{"time":1744340400000,"value":1790.014,"open":1704.775,"high":1825.904,"low":1704.775,"volume":41652},{"time":1744599600000,"value":1982.923,"open":1973.951,"high":2153.401,"low":1839.363,"volume":49973},{"time":1744686000000,"value":1973.951,"open":1982.923,"high":2126.483,"low":1929.088,"volume":28014},{"time":1744772400000,"value":1834.877,"open":1924.602,"high":2050.217,"low":1794.501,"volume":12634},{"time":1745204400000,"value":1727.207,"open":1884.226,"high":1960.492,"low":1664.399,"volume":16711},{"time":1745290800000,"value":1848.336,"open":1709.262,"high":1884.226,"low":1709.262,"volume":35743},{"time":1745377200000,"value":2090.593,"open":1857.308,"high":2108.538,"low":1803.473,"volume":74422},{"time":1745463600000,"value":2238.639,"open":2018.813,"high":2287.988,"low":2018.813,"volume":112931},{"time":1745550000000,"value":2400.144,"open":2261.071,"high":2413.603,"low":2198.263,"volume":71816},{"time":1745809200000,"value":2400.144,"open":2458.466,"high":2557.163,"low":2265.557,"volume":49465},{"time":1745895600000,"value":2332.851,"open":2512.301,"high":2512.301,"low":2305.933,"volume":33578},{"time":1745982000000,"value":2175.832,"open":2296.961,"high":2332.851,"low":2166.859,"volume":32105},{"time":1746414000000,"value":2234.153,"open":2117.511,"high":2270.043,"low":1973.951,"volume":38167},{"time":1746500400000,"value":2265.557,"open":2202.749,"high":2287.988,"low":2175.832,"volume":16679},{"time":1746586800000,"value":2162.373,"open":2292.474,"high":2350.796,"low":2126.483,"volume":15006},{"time":1746673200000,"value":2113.024,"open":2189.291,"high":2252.098,"low":2072.648,"volume":32908},{"time":1746759600000,"value":2130.969,"open":2126.483,"high":2162.373,"low":2095.079,"volume":18463},{"time":1747018800000,"value":2193.777,"open":2157.887,"high":2261.071,"low":2099.566,"volume":30528},{"time":1747105200000,"value":2193.777,"open":2238.639,"high":2238.639,"low":2148.914,"volume":29278},{"time":1747191600000,"value":2211.722,"open":2198.263,"high":2234.153,"low":2126.483,"volume":20641},{"time":1747278000000,"value":2247.612,"open":2216.208,"high":2422.576,"low":2108.538,"volume":34199},{"time":1747364400000,"value":2279.016,"open":2252.098,"high":2350.796,"low":2180.318,"volume":30656},{"time":1747623600000,"value":2346.309,"open":2323.878,"high":2422.576,"low":2323.878,"volume":38370},{"time":1747710000000,"value":2287.988,"open":2413.603,"high":2422.576,"low":2261.071,"volume":20448},{"time":1747796400000,"value":2198.263,"open":2243.126,"high":2296.961,"low":2162.373,"volume":28589},{"time":1747882800000,"value":2184.804,"open":2198.263,"high":2296.961,"low":2104.052,"volume":19482},{"time":1747969200000,"value":2166.859,"open":2220.694,"high":2243.126,"low":2126.483,"volume":19973},{"time":1748228400000,"value":2162.373,"open":2157.887,"high":2229.667,"low":2139.942,"volume":26567},{"time":1748314800000,"value":2108.538,"open":2153.401,"high":2207.236,"low":2090.593,"volume":23632},{"time":1748401200000,"value":2090.593,"open":2063.676,"high":2162.373,"low":2018.813,"volume":17979},{"time":1748487600000,"value":2027.786,"open":2059.189,"high":2148.914,"low":1982.923,"volume":18618},{"time":1748574000000,"value":2036.758,"open":1991.896,"high":2090.593,"low":1982.923,"volume":15677},{"time":1748833200000,"value":2063.676,"open":2045.731,"high":2108.538,"low":1973.951,"volume":17255},{"time":1748919600000,"value":2059.189,"open":2099.566,"high":2108.538,"low":1996.382,"volume":10932},{"time":1749006000000,"value":2018.813,"open":2081.621,"high":2108.538,"low":1973.951,"volume":13083},{"time":1749092400000,"value":2000.868,"open":2009.841,"high":2050.217,"low":1978.437,"volume":8209},{"time":1749178800000,"value":1987.409,"open":2005.354,"high":2036.758,"low":1924.602,"volume":17581},{"time":1749438000000,"value":1973.951,"open":1956.006,"high":1987.409,"low":1933.574,"volume":19063},{"time":1749524400000,"value":2059.189,"open":1938.061,"high":2144.428,"low":1938.061,"volume":19576},{"time":1749697200000,"value":2005.354,"open":1982.923,"high":2072.648,"low":1978.437,"volume":4939},{"time":1749783600000,"value":1929.088,"open":1982.923,"high":2041.244,"low":1911.143,"volume":7156},{"time":1750129200000,"value":1834.877,"open":1911.143,"high":1915.629,"low":1803.473,"volume":13945},{"time":1750215600000,"value":1825.904,"open":1790.014,"high":1879.739,"low":1790.014,"volume":10834},{"time":1750302000000,"value":1812.446,"open":1834.877,"high":1870.767,"low":1794.501,"volume":3494},{"time":1750647600000,"value":1731.693,"open":1767.583,"high":1803.473,"low":1686.83,"volume":17431},{"time":1750734000000,"value":1906.657,"open":1776.556,"high":1929.088,"low":1776.556,"volume":24343},{"time":1750820400000,"value":1879.739,"open":1920.116,"high":1920.116,"low":1825.904,"volume":6723},{"time":1750906800000,"value":1897.684,"open":1870.767,"high":2005.354,"low":1830.391,"volume":4247},{"time":1750993200000,"value":1871.795,"open":1894.401,"high":1930.571,"low":1835.625,"volume":5196},{"time":1751252400000,"value":1817.54,"open":1849.189,"high":1917.007,"low":1745.2,"volume":25482},{"time":1751338800000,"value":1803.976,"open":1808.498,"high":1862.753,"low":1772.328,"volume":16172},{"time":1751425200000,"value":1840.146,"open":1794.934,"high":1840.146,"low":1794.934,"volume":4673},{"time":1751511600000,"value":1853.71,"open":1844.668,"high":1894.401,"low":1758.764,"volume":8415},{"time":1751598000000,"value":1880.838,"open":1885.359,"high":1889.88,"low":1858.231,"volume":7186},{"time":1751857200000,"value":1826.583,"open":1889.88,"high":1917.007,"low":1785.891,"volume":9812},{"time":1751943600000,"value":1858.231,"open":1822.061,"high":1898.922,"low":1817.54,"volume":19402},{"time":1752202800000,"value":1853.71,"open":1894.401,"high":1894.401,"low":1790.413,"volume":13600},{"time":1752462000000,"value":1871.795,"open":1808.498,"high":1894.401,"low":1790.413,"volume":11043},{"time":1752548400000,"value":1849.189,"open":1912.486,"high":1912.486,"low":1808.498,"volume":11886},{"time":1752634800000,"value":1808.498,"open":1898.922,"high":1898.922,"low":1790.413,"volume":8313},{"time":1752721200000,"value":1817.54,"open":1840.146,"high":1894.401,"low":1790.413,"volume":13209},{"time":1752807600000,"value":1822.061,"open":1803.976,"high":1858.231,"low":1803.976,"volume":7240},{"time":1753066800000,"value":1781.37,"open":1822.061,"high":1849.189,"low":1718.073,"volume":29054},{"time":1753153200000,"value":1740.679,"open":1790.413,"high":1799.455,"low":1722.594,"volume":18419},{"time":1753239600000,"value":1763.285,"open":1754.243,"high":1794.934,"low":1713.551,"volume":16205},{"time":1753326000000,"value":1803.976,"open":1790.413,"high":1817.54,"low":1736.158,"volume":24468},{"time":1753412400000,"value":1894.401,"open":1835.625,"high":1898.922,"low":1835.625,"volume":27932},{"time":1753671600000,"value":1917.007,"open":1917.007,"high":1989.347,"low":1898.922,"volume":16653},{"time":1753758000000,"value":2079.772,"open":1898.922,"high":2093.336,"low":1898.922,"volume":34040},{"time":1753844400000,"value":2025.517,"open":2097.857,"high":2206.367,"low":1971.262,"volume":30783},{"time":1753930800000,"value":2034.56,"open":2066.209,"high":2102.378,"low":1989.347,"volume":12832},{"time":1754017200000,"value":1944.135,"open":2034.56,"high":2034.56,"low":1907.965,"volume":24025},{"time":1754276400000,"value":1966.741,"open":1912.486,"high":2030.039,"low":1907.965,"volume":20963},{"time":1754362800000,"value":2066.209,"open":1984.826,"high":2161.155,"low":1944.135,"volume":33756},{"time":1754449200000,"value":2111.421,"open":2115.942,"high":2147.591,"low":2079.772,"volume":16316},{"time":1754535600000,"value":2102.378,"open":2124.985,"high":2147.591,"low":1998.39,"volume":24374},{"time":1754622000000,"value":2030.039,"open":2052.645,"high":2161.155,"low":1944.135,"volume":17147},{"time":1754881200000,"value":2007.432,"open":2016.475,"high":2075.251,"low":1962.22,"volume":6559},{"time":1754967600000,"value":2020.996,"open":2057.166,"high":2057.166,"low":1935.092,"volume":9229},{"time":1755054000000,"value":1962.22,"open":2052.645,"high":2052.645,"low":1944.135,"volume":19677},{"time":1755140400000,"value":1898.922,"open":1962.22,"high":1962.22,"low":1853.71,"volume":12961},{"time":1755486000000,"value":1907.965,"open":1880.838,"high":1930.571,"low":1781.37,"volume":9852},{"time":1755572400000,"value":1835.625,"open":1921.529,"high":1939.614,"low":1817.54,"volume":7285},{"time":1755658800000,"value":1831.104,"open":1853.71,"high":1889.88,"low":1813.019,"volume":3411},{"time":1755745200000,"value":1822.061,"open":1817.54,"high":1880.838,"low":1781.37,"volume":3936},{"time":1755831600000,"value":1803.976,"open":1799.455,"high":1844.668,"low":1781.37,"volume":9578},{"time":1756090800000,"value":1731.636,"open":1835.625,"high":1867.274,"low":1727.115,"volume":12621},{"time":1756177200000,"value":1704.509,"open":1731.636,"high":1758.764,"low":1668.339,"volume":25968},{"time":1756263600000,"value":1641.212,"open":1668.339,"high":1695.467,"low":1609.563,"volume":24583},{"time":1756350000000,"value":1618.605,"open":1618.605,"high":1672.86,"low":1600.52,"volume":56529},{"time":1756436400000,"value":1595.999,"open":1645.733,"high":1645.733,"low":1546.265,"volume":11536},{"time":1756695600000,"value":1546.265,"open":1582.435,"high":1609.563,"low":1482.968,"volume":15165},{"time":1756782000000,"value":1564.35,"open":1555.308,"high":1627.648,"low":1473.926,"volume":16084},{"time":1756868400000,"value":1532.702,"open":1600.52,"high":1609.563,"low":1510.096,"volume":9097},{"time":1756954800000,"value":1555.308,"open":1510.096,"high":1609.563,"low":1501.053,"volume":11882},{"time":1757041200000,"value":1550.787,"open":1591.478,"high":1609.563,"low":1501.053,"volume":14274},{"time":1757300400000,"value":1333.767,"open":1401.586,"high":1419.671,"low":1284.033,"volume":18362},{"time":1757386800000,"value":1311.161,"open":1365.416,"high":1374.458,"low":1302.118,"volume":15130},{"time":1757473200000,"value":1369.937,"open":1329.246,"high":1392.543,"low":1329.246,"volume":11858},{"time":1757559600000,"value":1356.373,"open":1392.543,"high":1410.628,"low":1347.331,"volume":30261},{"time":1757646000000,"value":1256.906,"open":1338.288,"high":1378.979,"low":1234.3,"volume":42064},{"time":1757905200000,"value":1184.566,"open":1256.906,"high":1288.555,"low":1139.353,"volume":51984},{"time":1757991600000,"value":1207.172,"open":1189.087,"high":1229.778,"low":1189.087,"volume":18909},{"time":1758078000000,"value":1220.736,"open":1166.481,"high":1256.906,"low":1166.481,"volume":12007},{"time":1758164400000,"value":1107.705,"open":1180.045,"high":1216.215,"low":1085.099,"volume":49359},{"time":1758250800000,"value":1053.45,"open":1112.226,"high":1152.917,"low":1021.801,"volume":22233},{"time":1758510000000,"value":1234.3,"open":1076.056,"high":1265.948,"low":1076.056,"volume":44343},{"time":1758596400000,"value":1284.033,"open":1265.948,"high":1324.725,"low":1202.651,"volume":46256},{"time":1758682800000,"value":1302.118,"open":1401.586,"high":1464.883,"low":1284.033,"volume":35134},{"time":1758769200000,"value":1193.608,"open":1274.991,"high":1311.161,"low":1166.481,"volume":31617},{"time":1758855600000,"value":1171.002,"open":1211.693,"high":1265.948,"low":1152.917,"volume":12024},{"time":1759114800000,"value":1182.228,"open":1182.228,"high":1209.722,"low":1145.57,"volume":10323},{"time":1759201200000,"value":1136.406,"open":1145.57,"high":1159.317,"low":1081.418,"volume":19604},{"time":1759287600000,"value":1127.241,"open":1163.899,"high":1182.228,"low":1063.089,"volume":35854},{"time":1759374000000,"value":1154.735,"open":1163.899,"high":1173.064,"low":1086.001,"volume":16701},{"time":1759460400000,"value":1154.735,"open":1191.393,"high":1237.216,"low":1122.659,"volume":22452},{"time":1759719600000,"value":1150.152,"open":1131.823,"high":1168.482,"low":1113.494,"volume":10692},{"time":1759806000000,"value":1136.406,"open":1145.57,"high":1177.646,"low":1108.912,"volume":5902},{"time":1759892400000,"value":1131.823,"open":1113.494,"high":1182.228,"low":1108.912,"volume":23181},{"time":1759978800000,"value":1292.203,"open":1122.659,"high":1324.279,"low":1122.659,"volume":48643},{"time":1760324400000,"value":1356.355,"open":1264.71,"high":1374.684,"low":1237.216,"volume":48412},{"time":1760410800000,"value":1283.039,"open":1383.849,"high":1466.33,"low":1191.393,"volume":57980},{"time":1760497200000,"value":1324.279,"open":1319.697,"high":1438.836,"low":1269.292,"volume":23950},{"time":1760583600000,"value":1333.444,"open":1351.773,"high":1351.773,"low":1283.039,"volume":7138},{"time":1760670000000,"value":1342.608,"open":1328.861,"high":1347.191,"low":1264.71,"volume":17871},{"time":1760929200000,"value":1315.115,"open":1347.191,"high":1434.254,"low":1283.039,"volume":7764},{"time":1761015600000,"value":1296.785,"open":1338.026,"high":1420.507,"low":1273.874,"volume":31794},{"time":1761102000000,"value":1292.203,"open":1296.785,"high":1338.026,"low":1260.127,"volume":11893},{"time":1761188400000,"value":1338.026,"open":1319.697,"high":1379.267,"low":1269.292,"volume":122912},{"time":1761274800000,"value":1365.52,"open":1383.849,"high":1411.342,"low":1319.697,"volume":33080},{"time":1761534000000,"value":1718.355,"open":1557.975,"high":1832.912,"low":1557.975,"volume":99791},{"time":1761620400000,"value":1823.748,"open":1745.849,"high":1878.735,"low":1695.444,"volume":85334},{"time":1761706800000,"value":1997.874,"open":1832.912,"high":2107.849,"low":1832.912,"volume":109674},{"time":1761793200000,"value":1990.96,"open":2032.535,"high":2198.833,"low":1866.237,"volume":91156},{"time":1761879600000,"value":2309.699,"open":2032.535,"high":2392.848,"low":2032.535,"volume":163885},{"time":1762138800000,"value":2512.952,"open":2328.176,"high":2679.25,"low":2323.557,"volume":134317},{"time":1762225200000,"value":2452.9,"open":2540.669,"high":2660.773,"low":2309.699,"volume":98264},{"time":1762311600000,"value":2346.654,"open":2471.378,"high":2545.288,"low":2318.937,"volume":40376},{"time":1762398000000,"value":2217.311,"open":2328.176,"high":2471.378,"low":2208.072,"volume":31051},{"time":1762484400000,"value":2171.117,"open":2235.788,"high":2249.646,"low":1986.341,"volume":116297},{"time":1762743600000,"value":2226.55,"open":2217.311,"high":2309.699,"low":2134.162,"volume":51486},{"time":1762830000000,"value":2221.93,"open":2217.311,"high":2291.221,"low":2143.4,"volume":20675},{"time":1762916400000,"value":2337.415,"open":2217.311,"high":2397.467,"low":2208.072,"volume":32070},{"time":1763002800000,"value":2323.557,"open":2351.273,"high":2378.99,"low":2263.505,"volume":72390},{"time":1763089200000,"value":2351.273,"open":2300.46,"high":2388.228,"low":2221.93,"volume":41995},{"time":1763348400000,"value":2245.027,"open":2286.602,"high":2420.564,"low":2221.93,"volume":34018},{"time":1763434800000,"value":2166.497,"open":2258.885,"high":2286.602,"low":2101.826,"volume":33814},{"time":1763521200000,"value":2055.632,"open":2129.542,"high":2235.788,"low":2041.774,"volume":21585},{"time":1763607600000,"value":2027.915,"open":2055.632,"high":2124.923,"low":1986.341,"volume":24519},{"time":1763694000000,"value":1986.341,"open":1967.863,"high":2078.729,"low":1949.386,"volume":4745},{"time":1764039600000,"value":2087.968,"open":1977.102,"high":2124.923,"low":1880.095,"volume":26161},{"time":1764126000000,"value":2203.453,"open":2087.968,"high":2240.408,"low":2083.348,"volume":27406},{"time":1764212400000,"value":2248.126,"open":2210.89,"high":2313.289,"low":2210.89,"volume":17739},{"time":1764298800000,"value":2303.98,"open":2234.162,"high":2308.634,"low":2187.617,"volume":33881},{"time":1764558000000,"value":2350.525,"open":2308.634,"high":2364.488,"low":2248.126,"volume":70817},{"time":1764644400000,"value":2364.488,"open":2336.561,"high":2466.888,"low":2336.561,"volume":67362},{"time":1764730800000,"value":2606.523,"open":2350.525,"high":2634.45,"low":2327.252,"volume":111563},{"time":1764817200000,"value":2606.523,"open":2513.433,"high":2885.793,"low":2513.433,"volume":86251},{"time":1764903600000,"value":2755.467,"open":2625.141,"high":2881.138,"low":2625.141,"volume":81676},{"time":1765249200000,"value":2657.722,"open":2732.194,"high":2792.703,"low":2550.669,"volume":35651},{"time":1765335600000,"value":2746.158,"open":2643.759,"high":2783.394,"low":2587.905,"volume":25455},{"time":1765422000000,"value":2606.523,"open":2792.703,"high":2792.703,"low":2597.214,"volume":23217},{"time":1765508400000,"value":2564.632,"open":2611.177,"high":2639.104,"low":2513.433,"volume":24821},{"time":1765767600000,"value":2559.978,"open":2592.559,"high":2629.795,"low":2466.888,"volume":31247},{"time":1765854000000,"value":2546.014,"open":2518.087,"high":2685.649,"low":2518.087,"volume":11692},{"time":1765940400000,"value":2550.669,"open":2583.25,"high":2690.304,"low":2513.433,"volume":16836},{"time":1766026800000,"value":2662.377,"open":2513.433,"high":2694.958,"low":2508.778,"volume":42050},{"time":1766113200000,"value":2736.849,"open":2778.739,"high":2778.739,"low":2601.868,"volume":28569},{"time":1766372400000,"value":2764.776,"open":2699.613,"high":2778.739,"low":2699.613,"volume":25961},{"time":1766458800000,"value":2732.194,"open":2778.739,"high":2778.739,"low":2699.613,"volume":9439},{"time":1766545200000,"value":2732.194,"open":2736.849,"high":2755.467,"low":2699.613,"volume":1601},{"time":1766718000000,"value":2694.958,"open":2764.776,"high":2783.394,"low":2685.649,"volume":14132},{"time":1766977200000,"value":2660.679,"open":2726.259,"high":2801.208,"low":2566.993,"volume":14301},{"time":1767063600000,"value":2595.099,"open":2627.889,"high":2716.89,"low":2534.203,"volume":30174},{"time":1767322800000,"value":2534.203,"open":2670.047,"high":2707.522,"low":2492.044,"volume":14478},{"time":1767582000000,"value":2613.836,"open":2548.256,"high":2670.047,"low":2468.623,"volume":28298},{"time":1767668400000,"value":2688.785,"open":2562.309,"high":2744.996,"low":2562.309,"volume":43049},{"time":1767754800000,"value":2674.732,"open":2688.785,"high":2824.629,"low":2604.467,"volume":22941},{"time":1767841200000,"value":2688.785,"open":2707.522,"high":2707.522,"low":2548.256,"volume":35523},{"time":1767927600000,"value":2655.994,"open":2810.576,"high":2810.576,"low":2595.099,"volume":32388},{"time":1768186800000,"value":2604.467,"open":2674.732,"high":2712.206,"low":2576.361,"volume":21483},{"time":1768273200000,"value":2506.097,"open":2604.467,"high":2618.52,"low":2468.623,"volume":20127},{"time":1768359600000,"value":2454.57,"open":2529.519,"high":2576.361,"low":2403.043,"volume":22179},{"time":1768446000000,"value":2421.78,"open":2459.254,"high":2473.307,"low":2351.515,"volume":14734},{"time":1768532400000,"value":2463.938,"open":2482.676,"high":2538.887,"low":2346.831,"volume":17441},{"time":1768791600000,"value":2407.727,"open":2463.938,"high":2510.781,"low":2379.621,"volume":4703},{"time":1768878000000,"value":2477.991,"open":2482.676,"high":2487.36,"low":2299.988,"volume":16796},{"time":1768964400000,"value":2520.15,"open":2477.991,"high":2566.993,"low":2346.831,"volume":12529},{"time":1769050800000,"value":2557.624,"open":2515.466,"high":2613.836,"low":2515.466,"volume":23635},{"time":1769137200000,"value":2548.256,"open":2599.783,"high":2613.836,"low":2510.781,"volume":24836},{"time":1769396400000,"value":2660.679,"open":2590.414,"high":2698.153,"low":2426.464,"volume":38003},{"time":1769482800000,"value":2754.365,"open":2721.575,"high":2768.417,"low":2632.573,"volume":57588},{"time":1769569200000,"value":2712.206,"open":2829.313,"high":2843.366,"low":2646.626,"volume":27417},{"time":1769655600000,"value":2697.1,"open":2711.246,"high":2772.543,"low":2621.657,"volume":31270},{"time":1769742000000,"value":2687.67,"open":2697.1,"high":2730.107,"low":2640.518,"volume":20027},{"time":1770001200000,"value":2607.511,"open":2687.67,"high":2687.67,"low":2569.789,"volume":12804},{"time":1770087600000,"value":2480.2,"open":2607.511,"high":2645.233,"low":2461.34,"volume":11924},{"time":1770174000000,"value":2433.048,"open":2527.353,"high":2640.518,"low":2385.896,"volume":14148},{"time":1770260400000,"value":2357.605,"open":2437.764,"high":2437.764,"low":2348.175,"volume":18494},{"time":1770346800000,"value":2480.2,"open":2352.89,"high":2517.922,"low":2315.168,"volume":6868},{"time":1770606000000,"value":2517.922,"open":2437.764,"high":2645.233,"low":2409.472,"volume":9002},{"time":1770692400000,"value":2508.492,"open":2555.644,"high":2583.935,"low":2437.764,"volume":9623},{"time":1770778800000,"value":2475.485,"open":2602.796,"high":2602.796,"low":2451.909,"volume":11438},{"time":1770865200000,"value":2305.738,"open":2437.764,"high":2555.644,"low":2263.301,"volume":17190},{"time":1770951600000,"value":2249.155,"open":2305.738,"high":2338.744,"low":2168.997,"volume":7044},{"time":1771383600000,"value":2117.129,"open":2216.149,"high":2282.162,"low":2098.268,"volume":9913},{"time":1771470000000,"value":2206.718,"open":2112.414,"high":2235.009,"low":2065.262,"volume":10376},{"time":1771556400000,"value":2206.718,"open":2168.997,"high":2272.731,"low":2164.281,"volume":14117},{"time":1771815600000,"value":2121.844,"open":2121.844,"high":2253.87,"low":2117.129,"volume":10716},{"time":1771902000000,"value":2121.844,"open":2117.129,"high":2173.712,"low":2065.262,"volume":9103},{"time":1771988400000,"value":2079.408,"open":2145.421,"high":2178.427,"low":2055.832,"volume":7826},{"time":1772074800000,"value":2093.157,"open":2069.371,"high":2140.729,"low":2036.071,"volume":16937},{"time":1772161200000,"value":2045.585,"open":2102.671,"high":2178.786,"low":2036.071,"volume":10390},{"time":1772420400000,"value":2007.528,"open":2050.343,"high":2188.301,"low":1917.142,"volume":17014},{"time":1772506800000,"value":1931.413,"open":1993.256,"high":1993.256,"low":1850.541,"volume":18916},{"time":1772593200000,"value":1950.442,"open":1907.627,"high":2007.528,"low":1864.813,"volume":9810},{"time":1772679600000,"value":1898.113,"open":1926.656,"high":1936.17,"low":1850.541,"volume":12319},{"time":1772766000000,"value":1907.627,"open":1921.899,"high":1936.17,"low":1836.27,"volume":7616},{"time":1773025200000,"value":1893.356,"open":1883.841,"high":1907.627,"low":1836.27,"volume":4502},{"time":1773111600000,"value":1993.256,"open":1893.356,"high":2017.042,"low":1855.298,"volume":10713},{"time":1773198000000,"value":2107.429,"open":1988.499,"high":2216.844,"low":1988.499,"volume":18329},{"time":1773284400000,"value":2055.1,"open":2112.186,"high":2112.186,"low":2026.557,"volume":6339},{"time":1773370800000,"value":2007.528,"open":2021.799,"high":2064.614,"low":1993.256,"volume":4864},{"time":1773630000000,"value":1969.471,"open":1969.471,"high":2026.557,"low":1950.442,"volume":8711},{"time":1773716400000,"value":1955.199,"open":1921.899,"high":2002.771,"low":1921.899,"volume":14451},{"time":1773802800000,"value":1912.384,"open":1998.014,"high":1998.014,"low":1860.056,"volume":12107},{"time":1773889200000,"value":1921.899,"open":1917.142,"high":1974.228,"low":1874.327,"volume":10562},{"time":1773975600000,"value":1883.841,"open":1974.228,"high":1974.228,"low":1879.084,"volume":8769},{"time":1774234800000,"value":1969.471,"open":1855.298,"high":1998.014,"low":1855.298,"volume":9816},{"time":1774407600000,"value":1959.956,"open":1983.742,"high":2069.371,"low":1940.928,"volume":10171},{"time":1774494000000,"value":1950.442,"open":1931.413,"high":1974.228,"low":1926.656,"volume":5650},{"time":1774580400000,"value":1945.73,"open":1936.121,"high":1969.751,"low":1883.274,"volume":7526},{"time":1774839600000,"value":1945.73,"open":1912.1,"high":1969.751,"low":1854.449,"volume":11949},{"time":1774926000000,"value":2065.837,"open":1950.534,"high":2104.271,"low":1950.534,"volume":19374},{"time":1775012400000,"value":2118.684,"open":2113.879,"high":2190.748,"low":2017.794,"volume":33798},{"time":1775444400000,"value":2209.965,"open":2118.684,"high":2258.008,"low":2089.858,"volume":23275},{"time":1775530800000,"value":2176.335,"open":2181.139,"high":2262.812,"low":2137.901,"volume":7273},{"time":1775617200000,"value":2190.748,"open":2277.225,"high":2354.093,"low":2128.292,"volume":40579},{"time":1775703600000,"value":2161.922,"open":2229.182,"high":2229.182,"low":2142.705,"volume":4746},{"time":1775790000000,"value":2161.922,"open":2161.922,"high":2219.573,"low":2137.901,"volume":4887},{"time":1776049200000,"value":2152.314,"open":2123.488,"high":2195.552,"low":2089.858,"volume":4757},{"time":1776135600000,"value":2128.292,"open":2152.314,"high":2253.203,"low":2118.684,"volume":8101},{"time":1776222000000,"value":2137.901,"open":2104.271,"high":2181.139,"low":2094.662,"volume":6121},{"time":1776308400000,"value":2104.271,"open":2104.271,"high":2205.161,"low":2046.62,"volume":5213},{"time":1776394800000,"value":2056.228,"open":2089.858,"high":2109.075,"low":2037.011,"volume":17592},{"time":1776654000000,"value":2032.207,"open":2027.402,"high":2070.641,"low":1931.317,"volume":16077},{"time":1776740400000,"value":2003.381,"open":2017.794,"high":2056.228,"low":1979.36,"volume":13344},{"time":1776826800000,"value":2003.381,"open":1974.556,"high":2065.837,"low":1974.556,"volume":17408},{"time":1776913200000,"value":1969.751,"open":1964.947,"high":2003.381,"low":1950.534,"volume":7429},{"time":1776999600000,"value":1950.534,"open":2003.381,"high":2003.381,"low":1921.709,"volume":7715},{"time":1777258800000,"value":1988.968,"open":1921.709,"high":2017.794,"low":1854.449,"volume":10250},{"time":1777345200000,"value":1979.36,"open":1988.968,"high":2003.381,"low":1931.317,"volume":5516},{"time":1777431600000,"value":1950.534,"open":1974.556,"high":2032.207,"low":1931.317,"volume":9682},{"time":1777518000000,"value":1892.883,"open":1945.73,"high":1993.773,"low":1868.862,"volume":21147},{"time":1777863600000,"value":1916.904,"open":1888.079,"high":1960.143,"low":1883.274,"volume":14364},{"time":1777950000000,"value":1931.317,"open":1907.296,"high":1988.968,"low":1888.079,"volume":7732},{"time":1778036400000,"value":2022.598,"open":1912.1,"high":2056.228,"low":1912.1,"volume":8342},{"time":1778122800000,"value":1931.317,"open":1998.577,"high":2012.99,"low":1916.904,"volume":7221},{"time":1778209200000,"value":1864.057,"open":1974.556,"high":1974.556,"low":1854.449,"volume":16779},{"time":1778468400000,"value":1854.449,"open":1864.057,"high":1888.079,"low":1787.189,"volume":10571},{"time":1778554800000,"value":1844.84,"open":1873.666,"high":1873.666,"low":1801.602,"volume":8043},{"time":1778641200000,"value":1821.953,"open":1870.668,"high":1899.897,"low":1812.21,"volume":7514},{"time":1778727600000,"value":1821.953,"open":1807.338,"high":1831.696,"low":1778.109,"volume":11127},{"time":1778814000000,"value":1778.109,"open":1821.953,"high":1860.925,"low":1734.265,"volume":14476},{"time":1779073200000,"value":1817.081,"open":1734.265,"high":1831.696,"low":1734.265,"volume":18079},{"time":1779159600000,"value":1797.595,"open":1821.953,"high":1831.696,"low":1753.751,"volume":12675},{"time":1779246000000,"value":1812.21,"open":1763.494,"high":1817.081,"low":1763.494,"volume":9158},{"time":1779332400000,"value":1841.439,"open":1792.723,"high":1870.668,"low":1768.366,"volume":39904},{"time":1779418800000,"value":1817.081,"open":1821.953,"high":1860.925,"low":1753.751,"volume":24671},{"time":1779764400000,"value":1914.512,"open":1831.696,"high":1948.612,"low":1826.824,"volume":37228},{"time":1779850800000,"value":2011.942,"open":1899.897,"high":2065.529,"low":1899.897,"volume":26870},{"time":1779937200000,"value":2016.814,"open":1992.456,"high":2143.474,"low":1963.227,"volume":20007},{"time":1780023600000,"value":2119.116,"open":2026.557,"high":2133.731,"low":1948.612,"volume":31383},{"time":1780282800000,"value":2138.602,"open":2119.116,"high":2270.133,"low":2055.786,"volume":54071},{"time":1780369200000,"value":2081.689,"open":2180.347,"high":2180.347,"low":2052.092,"volume":5511},{"time":1780455600000,"value":2007.695,"open":2091.555,"high":2091.555,"low":1987.964,"volume":12936},{"time":1780542000000,"value":2012.628,"open":2022.494,"high":2101.421,"low":1983.031,"volume":5599},{"time":1780628400000,"value":1958.366,"open":2012.628,"high":2012.628,"low":1948.5,"volume":5055},{"time":1780887600000,"value":1968.232,"open":1973.165,"high":2022.494,"low":1933.702,"volume":3525},{"time":1780974000000,"value":1987.964,"open":1938.635,"high":2047.159,"low":1933.702,"volume":6377},{"time":1781060400000,"value":1913.97,"open":1963.299,"high":2047.159,"low":1899.171,"volume":16653},{"time":1781146800000,"value":2071.823,"open":1963.299,"high":2121.152,"low":1899.171,"volume":40033},{"time":1781233200000,"value":2091.555,"open":2042.226,"high":2140.884,"low":2042.226,"volume":36297},{"time":1781578800000,"value":2061.957,"open":2061.957,"high":2165.549,"low":2052.092,"volume":14437},{"time":1781665200000,"value":2205.012,"open":2101.421,"high":2274.073,"low":1992.897,"volume":29694},{"time":1781751600000,"value":2456.59,"open":2224.743,"high":2565.114,"low":2224.743,"volume":95512},{"time":1781838000000,"value":2308.603,"open":2446.725,"high":2446.725,"low":2229.676,"volume":50196},{"time":1782097200000,"value":2288.871,"open":2274.073,"high":2362.865,"low":2274.073,"volume":6798},{"time":1782183600000,"value":2269.14,"open":2249.408,"high":2333.268,"low":2209.945,"volume":9191},{"time":1782270000000,"value":2145.817,"open":2283.938,"high":2283.938,"low":2131.018,"volume":12819},{"time":1782356400000,"value":2076.756,"open":2224.743,"high":2224.743,"low":2057.024,"volume":13291},{"time":1782442800000,"value":2081.689,"open":2091.555,"high":2116.219,"low":2027.427,"volume":7199},{"time":1782702000000,"value":2126.085,"open":2052.092,"high":2160.616,"low":2052.092,"volume":13106},{"time":1782788400000,"value":2096.488,"open":2131.018,"high":2185.28,"low":2052.092,"volume":9706},{"time":1782874800000,"value":2052.092,"open":2071.823,"high":2160.616,"low":1997.83,"volume":11935},{"time":1782961200000,"value":2075,"open":2115,"high":2120,"low":2070,"volume":6739},{"time":1783047600000,"value":2130,"open":2085,"high":2170,"low":2055,"volume":5060},{"time":1783306800000,"value":2180,"open":2165,"high":2290,"low":2165,"volume":13347},{"time":1783393200000,"value":2190,"open":2155,"high":2210,"low":2125,"volume":2828},{"time":1783479600000,"value":2230,"open":2155,"high":2255,"low":2110,"volume":10833},{"time":1783652400000,"value":2270,"open":2175,"high":2290,"low":2175,"volume":4580},{"time":1783911600000,"value":2195,"open":2290,"high":2310,"low":2190,"volume":13246},{"time":1783998000000,"value":2130,"open":2165,"high":2230,"low":2125,"volume":15809},{"time":1784084400000,"value":2160,"open":2155,"high":2190,"low":2115,"volume":6371},{"time":1784170800000,"value":2075,"open":2160,"high":2160,"low":2075,"volume":5762},{"time":1784257200000,"value":2060,"open":2055,"high":2110,"low":2040,"volume":8151},{"time":1784516400000,"value":2070,"open":2035,"high":2095,"low":2035,"volume":3502},{"time":1784602800000,"value":2095,"open":2105,"high":2260,"low":2060,"volume":13378},{"time":1784689200000,"value":2100,"open":2075,"high":2200,"low":2075,"volume":26711},{"time":1784775600000,"value":2055,"open":2100,"high":2155,"low":2050,"volume":6866},{"time":1784862000000,"value":2015,"open":2075,"high":2115,"low":1995,"volume":29467},{"time":1785121200000,"value":2015,"open":2090,"high":2090,"low":1995,"volume":27046},{"time":1785207600000,"value":1975,"open":2035,"high":2035,"low":1915,"volume":23723},{"time":1785294000000,"value":1925,"open":1940,"high":1980,"low":1880,"volume":32858},{"time":1785380400000,"value":1925,"open":1920,"high":2000,"low":1920,"volume":47824},{"time":1785466800000,"value":1905,"open":1930,"high":1995,"low":1890,"volume":19576},{"time":1785726000000,"value":1900,"open":1860,"high":1935,"low":1860,"volume":6809},{"time":1785812400000,"value":1875,"open":1900,"high":1930,"low":1860,"volume":12704},{"time":1785898800000,"value":1865,"open":1875,"high":1905,"low":1860,"volume":7671},{"time":1785985200000,"value":1860,"open":1865,"high":1890,"low":1855,"volume":4924},{"time":1786071600000,"value":1860,"open":1850,"high":1895,"low":1820,"volume":17611},{"time":1786330800000,"value":1875,"open":1850,"high":1910,"low":1850,"volume":15768},{"time":1786417200000,"value":1820,"open":1860,"high":2025,"low":1810,"volume":19015},{"time":1786503600000,"value":1815,"open":1860,"high":1895,"low":1800,"volume":5122},{"time":1786590000000,"value":1815,"open":1790,"high":1850,"low":1765,"volume":11495},{"time":1786676400000,"value":1780,"open":1820,"high":1850,"low":1775,"volume":9803},{"time":1787022000000,"value":1725,"open":1795,"high":1795,"low":1710,"volume":14506},{"time":1787108400000,"value":1675,"open":1760,"high":1790,"low":1645,"volume":16954},{"time":1787194800000,"value":1675,"open":1695,"high":1725,"low":1630,"volume":23898},{"time":1787281200000,"value":1725,"open":1695,"high":1800,"low":1695,"volume":21231},{"time":1787540400000,"value":1815,"open":1740,"high":1820,"low":1740,"volume":24083},{"time":1787626800000,"value":1890,"open":1830,"high":1950,"low":1795,"volume":10137},{"time":1787713200000,"value":1870,"open":1945,"high":1970,"low":1830,"volume":13505},{"time":1787799600000,"value":1905,"open":1860,"high":1930,"low":1805,"volume":8022},{"time":1787886000000,"value":1895,"open":1915,"high":1985,"low":1835,"volume":18862},{"time":1788145200000,"value":1910,"open":1905,"high":1940,"low":1875,"volume":11946},{"time":1788231600000,"value":1870,"open":1885,"high":1950,"low":1820,"volume":15741},{"time":1788318000000,"value":1895,"open":1835,"high":1940,"low":1835,"volume":26204},{"time":1788404400000,"value":1895,"open":1855,"high":1950,"low":1855,"volume":24685},{"time":1788490800000,"value":1900,"open":1925,"high":1925,"low":1890,"volume":10805},{"time":1788750000000,"value":1895,"open":1925,"high":1945,"low":1865,"volume":1523},{"time":1788836400000,"value":1920,"open":1875,"high":1925,"low":1870,"volume":7335},{"time":1788922800000,"value":1905,"open":1935,"high":1940,"low":1820,"volume":4745},{"time":1789009200000,"value":1920,"open":1880,"high":1930,"low":1880,"volume":6900},{"time":1789095600000,"value":1915,"open":1945,"high":1955,"low":1890,"volume":12472},{"time":1789354800000,"value":1900,"open":1925,"high":1925,"low":1890,"volume":7356},{"time":1789441200000,"value":1910,"open":1925,"high":1925,"low":1865,"volume":4721},{"time":1789527600000,"value":1915,"open":1880,"high":1975,"low":1870,"volume":7215},{"time":1789614000000,"value":1930,"open":1865,"high":2005,"low":1855,"volume":8596},{"time":1789700400000,"value":1895,"open":1905,"high":1950,"low":1855,"volume":4087},{"time":1789959600000,"value":1855,"open":1865,"high":1895,"low":1855,"volume":5310},{"time":1790046000000,"value":1855,"open":1835,"high":1920,"low":1800,"volume":3974},{"time":1790132400000,"value":1810,"open":1825,"high":1880,"low":1810,"volume":8848},{"time":1790218800000,"value":1795,"open":1780,"high":1890,"low":1780,"volume":4278},{"time":1790305200000,"value":1830,"open":1770,"high":1855,"low":1770,"volume":1555},{"time":1790564400000,"value":1770,"open":1830,"high":1830,"low":1760,"volume":5558},{"time":1790650800000,"value":1750,"open":1765,"high":1830,"low":1700,"volume":6012},{"time":1790737200000,"value":1770,"open":1715,"high":1800,"low":1715,"volume":8733},{"time":1790823600000,"value":1735,"open":1735,"high":1815,"low":1720,"volume":6142},{"time":1790910000000,"value":1730,"open":1735,"high":1740,"low":1715,"volume":6078}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1740,"low":1715,"open":1735,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/BPAT-daily.json","registryStatus":"latest"}