{"ticker":"CGPA2","name":"Camuzzi Gas Pampeana","sector":"Energía","description":"Distribuidora de gas natural para usuarios residenciales, comerciales e industriales.","domain":null,"logo":"/assets/logos/CGPA2.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1720,"previousClose":1725,"change":-0.28985507246376274,"changeAmount":-5,"volume":5176,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1510.783,"open":1555.82,"high":1588.574,"low":1490.312,"volume":14742,"native":{"c":"1510.783","o":"1555.82","h":"1588.574","l":"1490.312","v":"14742"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CGPA2-daily.json","sha256":"383a3f3ef7e08a96a06f3f7bca2cd7605f535c230ba63a32e4dd8c66a92e262c","position":0}},{"time":1727838000000,"value":1539.443,"open":1514.877,"high":1629.517,"low":1514.877,"volume":11789,"native":{"c":"1539.443","o":"1514.877","h":"1629.517","l":"1514.877","v":"11789"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CGPA2-daily.json","sha256":"4a4f8ae4638b165cb6412ea83ca7e62202d1eaf682239dc6f8d13e40dbc4ac7d","position":0}},{"time":1727924400000,"value":1535.348,"open":1547.631,"high":1568.103,"low":1490.312,"volume":5157},{"time":1728010800000,"value":1584.48,"open":1535.348,"high":1588.574,"low":1514.877,"volume":9103},{"time":1728270000000,"value":1535.348,"open":1621.328,"high":1625.422,"low":1514.877,"volume":13730},{"time":1728356400000,"value":1539.443,"open":1555.82,"high":1604.951,"low":1506.689,"volume":8242},{"time":1728442800000,"value":1547.631,"open":1514.877,"high":1613.139,"low":1498.5,"volume":9908},{"time":1728529200000,"value":1543.537,"open":1510.783,"high":1600.857,"low":1502.594,"volume":8659},{"time":1728874800000,"value":1502.594,"open":1547.631,"high":1572.197,"low":1478.029,"volume":17880},{"time":1728961200000,"value":1494.406,"open":1506.689,"high":1547.631,"low":1478.029,"volume":9768},{"time":1729047600000,"value":1465.746,"open":1527.16,"high":1531.254,"low":1449.369,"volume":15702},{"time":1729134000000,"value":1494.406,"open":1478.029,"high":1506.689,"low":1432.992,"volume":8679},{"time":1729220400000,"value":1482.123,"open":1543.537,"high":1547.631,"low":1461.652,"volume":5532},{"time":1729479600000,"value":1543.537,"open":1441.18,"high":1555.82,"low":1441.18,"volume":17617},{"time":1729566000000,"value":1531.254,"open":1555.82,"high":1580.385,"low":1490.312,"volume":7039},{"time":1729652400000,"value":1518.971,"open":1564.008,"high":1564.008,"low":1490.312,"volume":6450},{"time":1729738800000,"value":1523.066,"open":1514.877,"high":1531.254,"low":1473.935,"volume":17926},{"time":1729825200000,"value":1506.689,"open":1527.16,"high":1559.914,"low":1498.5,"volume":9379},{"time":1730084400000,"value":1551.726,"open":1498.5,"high":1555.82,"low":1498.5,"volume":15829},{"time":1730170800000,"value":1690.93,"open":1568.103,"high":1760.533,"low":1523.066,"volume":44520},{"time":1730257200000,"value":1678.648,"open":1695.025,"high":1776.91,"low":1572.197,"volume":38166},{"time":1730343600000,"value":1633.611,"open":1609.045,"high":1699.119,"low":1609.045,"volume":19666},{"time":1730430000000,"value":1707.308,"open":1674.553,"high":1735.967,"low":1637.705,"volume":26854},{"time":1730689200000,"value":1740.062,"open":1670.459,"high":1760.533,"low":1637.705,"volume":55466},{"time":1730775600000,"value":1801.476,"open":1711.402,"high":1842.418,"low":1711.402,"volume":65475},{"time":1730862000000,"value":1920.209,"open":1801.476,"high":1924.303,"low":1801.476,"volume":47648},{"time":1730948400000,"value":1887.455,"open":1891.549,"high":1924.303,"low":1854.701,"volume":108003},{"time":1731034800000,"value":1817.853,"open":1932.492,"high":1932.492,"low":1797.381,"volume":19897},{"time":1731294000000,"value":1781.004,"open":1817.853,"high":1834.23,"low":1703.213,"volume":14118},{"time":1731466800000,"value":1879.267,"open":1850.607,"high":1899.738,"low":1760.533,"volume":21997},{"time":1731553200000,"value":2092.168,"open":1875.172,"high":2169.959,"low":1842.418,"volume":63483},{"time":1731639600000,"value":2112.64,"open":2088.074,"high":2346.012,"low":2047.131,"volume":80218},{"time":1731985200000,"value":2235.467,"open":2149.488,"high":2358.295,"low":2129.017,"volume":51240},{"time":1732071600000,"value":2296.881,"open":2329.635,"high":2346.012,"low":2247.75,"volume":40558},{"time":1732158000000,"value":2337.824,"open":2350.107,"high":2370.578,"low":2235.467,"volume":29707},{"time":1732244400000,"value":2305.07,"open":2358.295,"high":2431.992,"low":2247.75,"volume":33098},{"time":1732503600000,"value":2366.484,"open":2350.107,"high":2493.406,"low":2341.918,"volume":58018},{"time":1732590000000,"value":2346.012,"open":2415.615,"high":2440.181,"low":2284.599,"volume":41365},{"time":1732676400000,"value":2341.918,"open":2333.73,"high":2411.521,"low":2333.73,"volume":22648},{"time":1732762800000,"value":2300.976,"open":2370.578,"high":2403.332,"low":2288.693,"volume":14419},{"time":1732849200000,"value":2362.39,"open":2374.672,"high":2411.521,"low":2260.033,"volume":18055},{"time":1733108400000,"value":2571.197,"open":2423.803,"high":2620.328,"low":2354.201,"volume":75997},{"time":1733194800000,"value":2857.795,"open":2636.705,"high":2947.869,"low":2603.951,"volume":83520},{"time":1733281200000,"value":3177.148,"open":2988.812,"high":3275.41,"low":2784.099,"volume":186405},{"time":1733367600000,"value":3385.955,"open":3177.148,"high":3430.992,"low":3029.754,"volume":157754},{"time":1733454000000,"value":3242.656,"open":3422.804,"high":3664.365,"low":3029.754,"volume":131907},{"time":1733713200000,"value":3377.767,"open":3328.636,"high":3484.218,"low":3254.939,"volume":64526},{"time":1733799600000,"value":3238.562,"open":3422.804,"high":3516.972,"low":3160.771,"volume":68955},{"time":1733886000000,"value":3128.017,"open":3316.353,"high":3373.672,"low":3033.849,"volume":63789},{"time":1733972400000,"value":2964.246,"open":3128.017,"high":3283.599,"low":2923.304,"volume":117647},{"time":1734058800000,"value":2878.267,"open":2997,"high":3058.414,"low":2853.701,"volume":64791},{"time":1734318000000,"value":2939.681,"open":2906.926,"high":2984.717,"low":2743.156,"volume":129336},{"time":1734404400000,"value":2874.172,"open":2951.963,"high":2984.717,"low":2788.193,"volume":89799},{"time":1734490800000,"value":2833.23,"open":2878.267,"high":2931.492,"low":2804.57,"volume":64164},{"time":1734577200000,"value":2698.119,"open":2784.099,"high":2886.455,"low":2661.271,"volume":32601},{"time":1734663600000,"value":2878.267,"open":2743.156,"high":2906.926,"low":2558.914,"volume":71554},{"time":1734922800000,"value":3095.263,"open":2902.832,"high":3201.713,"low":2902.832,"volume":100010},{"time":1735009200000,"value":3230.373,"open":3177.148,"high":3353.201,"low":3177.148,"volume":29799},{"time":1735182000000,"value":3181.242,"open":3271.316,"high":3271.316,"low":3119.828,"volume":82787},{"time":1735268400000,"value":3429.182,"open":3266.702,"high":3531.801,"low":3155.532,"volume":152796},{"time":1735527600000,"value":3318.012,"open":3454.837,"high":3471.94,"low":3275.254,"volume":45506},{"time":1735786800000,"value":3228.22,"open":3335.115,"high":3377.873,"low":3164.083,"volume":61227},{"time":1735873200000,"value":3172.635,"open":3202.565,"high":3335.115,"low":3121.325,"volume":54845},{"time":1736132400000,"value":3087.119,"open":3249.599,"high":3249.599,"low":3052.913,"volume":64227},{"time":1736218800000,"value":3014.431,"open":3129.877,"high":3138.429,"low":2997.328,"volume":34755},{"time":1736305200000,"value":2971.673,"open":3014.431,"high":3070.016,"low":2873.33,"volume":40446},{"time":1736391600000,"value":3035.81,"open":2963.121,"high":3070.016,"low":2873.33,"volume":30182},{"time":1736478000000,"value":2971.673,"open":3040.085,"high":3117.05,"low":2881.881,"volume":28104},{"time":1736737200000,"value":2770.711,"open":2907.536,"high":3078.568,"low":2753.608,"volume":31813},{"time":1736823600000,"value":2706.574,"open":2822.02,"high":2860.502,"low":2685.195,"volume":48074},{"time":1736910000000,"value":2839.123,"open":2822.02,"high":2856.227,"low":2736.505,"volume":39221},{"time":1736996400000,"value":2710.85,"open":2903.26,"high":2907.536,"low":2685.195,"volume":39821},{"time":1737082800000,"value":2638.161,"open":2710.85,"high":2822.02,"low":2599.679,"volume":26356},{"time":1737342000000,"value":2727.953,"open":2650.989,"high":2796.366,"low":2497.06,"volume":27795},{"time":1737428400000,"value":2723.677,"open":2860.502,"high":2860.502,"low":2685.195,"volume":22679},{"time":1737514800000,"value":2719.401,"open":2774.987,"high":2774.987,"low":2638.161,"volume":27770},{"time":1737601200000,"value":2779.262,"open":2736.505,"high":2813.469,"low":2719.401,"volume":25679},{"time":1737687600000,"value":2732.229,"open":2822.02,"high":2830.572,"low":2582.576,"volume":20661},{"time":1737946800000,"value":2544.094,"open":2736.505,"high":2736.505,"low":2505.612,"volume":29418},{"time":1738033200000,"value":2445.751,"open":2621.058,"high":2621.058,"low":2411.545,"volume":29279},{"time":1738119600000,"value":2475.681,"open":2458.578,"high":2531.267,"low":2398.717,"volume":14860},{"time":1738206000000,"value":2514.164,"open":2556.921,"high":2556.921,"low":2462.854,"volume":28879},{"time":1738292400000,"value":2787.814,"open":2616.782,"high":2830.572,"low":2539.818,"volume":48724},{"time":1738551600000,"value":2680.919,"open":2766.435,"high":2804.917,"low":2582.576,"volume":39128},{"time":1738638000000,"value":2779.262,"open":2736.505,"high":2822.02,"low":2612.507,"volume":21571},{"time":1738724400000,"value":2685.195,"open":2779.262,"high":2898.984,"low":2650.989,"volume":12212},{"time":1738810800000,"value":2638.161,"open":2774.987,"high":2787.814,"low":2629.61,"volume":9172},{"time":1738897200000,"value":2501.336,"open":2633.886,"high":2736.505,"low":2479.957,"volume":19585},{"time":1739156400000,"value":2415.82,"open":2411.545,"high":2479.957,"low":2385.89,"volume":26059},{"time":1739242800000,"value":2291.823,"open":2437.199,"high":2441.475,"low":2223.41,"volume":30779},{"time":1739329200000,"value":2531.267,"open":2296.098,"high":2757.883,"low":2078.033,"volume":90895},{"time":1739415600000,"value":2817.744,"open":2565.473,"high":2907.536,"low":2556.921,"volume":215781},{"time":1739502000000,"value":2839.123,"open":2822.02,"high":2984.5,"low":2800.641,"volume":121995},{"time":1739761200000,"value":2676.643,"open":2736.505,"high":2736.505,"low":2552.646,"volume":74273},{"time":1739847600000,"value":2770.711,"open":2762.159,"high":2813.469,"low":2625.334,"volume":34673},{"time":1739934000000,"value":2698.022,"open":2792.09,"high":2813.469,"low":2663.816,"volume":46025},{"time":1740020400000,"value":2663.816,"open":2736.505,"high":2774.987,"low":2650.989,"volume":21093},{"time":1740106800000,"value":2526.991,"open":2608.231,"high":2745.056,"low":2497.06,"volume":17908},{"time":1740366000000,"value":2488.509,"open":2535.542,"high":2650.989,"low":2415.82,"volume":17126},{"time":1740452400000,"value":2360.235,"open":2518.439,"high":2522.715,"low":2223.41,"volume":35647},{"time":1740538800000,"value":2240.513,"open":2411.545,"high":2432.924,"low":2197.755,"volume":19702},{"time":1740625200000,"value":2150.722,"open":2257.616,"high":2300.374,"low":2052.378,"volume":23695},{"time":1740711600000,"value":2214.858,"open":2142.17,"high":2381.614,"low":2018.172,"volume":35617},{"time":1741143600000,"value":2278.995,"open":2159.273,"high":2304.65,"low":2078.033,"volume":36033},{"time":1741230000000,"value":2304.65,"open":2373.063,"high":2373.063,"low":2274.719,"volume":14887},{"time":1741316400000,"value":2321.753,"open":2304.65,"high":2437.199,"low":2193.479,"volume":20982},{"time":1741575600000,"value":2167.825,"open":2326.029,"high":2334.58,"low":2150.722,"volume":11596},{"time":1741662000000,"value":2193.479,"open":2112.239,"high":2266.168,"low":2112.239,"volume":11825},{"time":1741748400000,"value":2304.65,"open":2291.823,"high":2428.648,"low":2133.618,"volume":30268},{"time":1741834800000,"value":2244.789,"open":2308.926,"high":2338.856,"low":2184.928,"volume":12077},{"time":1741921200000,"value":2313.201,"open":2300.374,"high":2343.132,"low":2223.41,"volume":13264},{"time":1742180400000,"value":2313.201,"open":2334.58,"high":2420.096,"low":2249.065,"volume":32107},{"time":1742266800000,"value":2236.237,"open":2360.235,"high":2360.235,"low":2231.961,"volume":11159},{"time":1742353200000,"value":2291.823,"open":2249.065,"high":2313.201,"low":2249.065,"volume":9985},{"time":1742439600000,"value":2313.201,"open":2317.477,"high":2351.684,"low":2296.098,"volume":6751},{"time":1742526000000,"value":2351.684,"open":2326.029,"high":2373.063,"low":2266.168,"volume":8870},{"time":1742871600000,"value":2351.684,"open":2432.924,"high":2432.924,"low":2317.477,"volume":21081},{"time":1742958000000,"value":2304.65,"open":2308.926,"high":2420.096,"low":2261.892,"volume":10942},{"time":1743044400000,"value":2308.926,"open":2308.926,"high":2424.372,"low":2283.271,"volume":6564},{"time":1743130800000,"value":2257.616,"open":2291.823,"high":2368.787,"low":2249.065,"volume":12009},{"time":1743390000000,"value":2197.755,"open":2249.065,"high":2249.065,"low":2095.136,"volume":12512},{"time":1743476400000,"value":2189.204,"open":2257.616,"high":2257.616,"low":2137.894,"volume":8291},{"time":1743649200000,"value":2133.618,"open":2206.307,"high":2206.307,"low":2116.515,"volume":8447},{"time":1743735600000,"value":1872.795,"open":2095.136,"high":2095.136,"low":1812.934,"volume":186683},{"time":1743994800000,"value":1714.591,"open":1842.865,"high":1851.416,"low":1667.557,"volume":33748},{"time":1744081200000,"value":1564.939,"open":1778.728,"high":1842.865,"low":1539.284,"volume":22187},{"time":1744167600000,"value":1693.212,"open":1560.663,"high":1710.315,"low":1368.252,"volume":64278},{"time":1744254000000,"value":1637.627,"open":1693.212,"high":1693.212,"low":1564.939,"volume":21376},{"time":1744340400000,"value":1765.901,"open":1680.385,"high":1791.555,"low":1663.282,"volume":25836},{"time":1744599600000,"value":1924.105,"open":1924.105,"high":2043.827,"low":1830.037,"volume":43078},{"time":1744686000000,"value":1889.898,"open":1936.932,"high":2009.62,"low":1787.28,"volume":36736},{"time":1744772400000,"value":1851.416,"open":1919.829,"high":1945.484,"low":1800.107,"volume":23492},{"time":1745204400000,"value":1770.176,"open":1847.141,"high":1847.141,"low":1633.351,"volume":25256},{"time":1745290800000,"value":1872.795,"open":1808.658,"high":1877.071,"low":1748.797,"volume":20669},{"time":1745377200000,"value":1988.242,"open":1881.347,"high":2052.378,"low":1881.347,"volume":26379},{"time":1745463600000,"value":1992.517,"open":1966.863,"high":2112.239,"low":1949.759,"volume":23833},{"time":1745550000000,"value":2009.62,"open":2043.827,"high":2090.86,"low":1924.105,"volume":14252},{"time":1745809200000,"value":1928.381,"open":1992.517,"high":2039.551,"low":1898.45,"volume":10644},{"time":1745895600000,"value":1954.035,"open":1966.863,"high":1979.69,"low":1868.519,"volume":16275},{"time":1745982000000,"value":1864.244,"open":1924.105,"high":1983.966,"low":1855.692,"volume":11218},{"time":1746414000000,"value":1770.176,"open":1817.21,"high":1885.623,"low":1748.797,"volume":29842},{"time":1746500400000,"value":1834.313,"open":1765.901,"high":1868.519,"low":1753.073,"volume":28601},{"time":1746586800000,"value":1868.519,"open":1915.553,"high":1936.932,"low":1791.555,"volume":24788},{"time":1746673200000,"value":1855.692,"open":1864.244,"high":1915.553,"low":1791.555,"volume":12443},{"time":1746759600000,"value":1949.759,"open":1941.208,"high":1954.035,"low":1825.762,"volume":29704},{"time":1747018800000,"value":2154.997,"open":1975.414,"high":2223.41,"low":1919.829,"volume":33703},{"time":1747105200000,"value":2278.995,"open":2159.273,"high":2304.65,"low":2082.309,"volume":25298},{"time":1747191600000,"value":2236.237,"open":2291.823,"high":2326.029,"low":2184.928,"volume":18507},{"time":1747278000000,"value":2321.753,"open":2231.961,"high":2390.166,"low":2214.858,"volume":29265},{"time":1747364400000,"value":2458.578,"open":2330.305,"high":2514.164,"low":2283.271,"volume":38589},{"time":1747623600000,"value":2702.298,"open":2458.578,"high":2727.953,"low":2458.578,"volume":74498},{"time":1747710000000,"value":2770.711,"open":2736.505,"high":2898.984,"low":2689.471,"volume":59165},{"time":1747796400000,"value":2639.36,"open":2897.411,"high":2897.411,"low":2625.779,"volume":66262},{"time":1747882800000,"value":2675.578,"open":2707.268,"high":2716.323,"low":2607.67,"volume":25296},{"time":1747969200000,"value":2666.524,"open":2639.36,"high":2716.323,"low":2625.779,"volume":14644},{"time":1748228400000,"value":2684.632,"open":2698.214,"high":2716.323,"low":2634.833,"volume":31775},{"time":1748314800000,"value":2661.996,"open":2684.632,"high":2707.268,"low":2634.833,"volume":10064},{"time":1748401200000,"value":2548.816,"open":2643.888,"high":2680.105,"low":2535.235,"volume":20428},{"time":1748487600000,"value":2394.891,"open":2598.615,"high":2598.615,"low":2381.31,"volume":31228},{"time":1748574000000,"value":2326.983,"open":2408.473,"high":2408.473,"low":2286.238,"volume":21648},{"time":1748833200000,"value":2304.347,"open":2399.418,"high":2408.473,"low":2290.766,"volume":15334},{"time":1748919600000,"value":2390.364,"open":2385.837,"high":2399.418,"low":2263.602,"volume":18704},{"time":1749006000000,"value":2326.983,"open":2426.582,"high":2453.745,"low":2277.184,"volume":9393},{"time":1749092400000,"value":2308.874,"open":2394.891,"high":2394.891,"low":2299.82,"volume":5438},{"time":1749178800000,"value":2340.565,"open":2308.874,"high":2385.837,"low":2227.385,"volume":9569},{"time":1749438000000,"value":2286.238,"open":2385.837,"high":2435.636,"low":2254.548,"volume":7259},{"time":1749524400000,"value":2381.31,"open":2268.13,"high":2403.946,"low":2263.602,"volume":16394},{"time":1749697200000,"value":2317.929,"open":2336.038,"high":2399.418,"low":2281.711,"volume":8979},{"time":1749783600000,"value":2191.167,"open":2354.146,"high":2354.146,"low":2159.477,"volume":15822},{"time":1750129200000,"value":2087.041,"open":2173.058,"high":2173.058,"low":2050.824,"volume":12766},{"time":1750215600000,"value":2050.824,"open":2073.46,"high":2118.732,"low":2037.242,"volume":9788},{"time":1750302000000,"value":2059.878,"open":2055.351,"high":2145.895,"low":2001.024,"volume":4369},{"time":1750647600000,"value":1928.589,"open":2055.351,"high":2055.351,"low":1910.48,"volume":15742},{"time":1750734000000,"value":2001.024,"open":1928.589,"high":2037.242,"low":1874.263,"volume":30746},{"time":1750820400000,"value":1919.535,"open":2001.024,"high":2028.188,"low":1910.48,"volume":11160},{"time":1750906800000,"value":1910.48,"open":1919.535,"high":2055.351,"low":1874.263,"volume":16968},{"time":1750993200000,"value":1883.317,"open":1919.535,"high":2014.606,"low":1838.045,"volume":7880},{"time":1751252400000,"value":1824.463,"open":1815.409,"high":1915.008,"low":1783.719,"volume":22687},{"time":1751338800000,"value":1847.099,"open":1883.317,"high":1910.48,"low":1819.936,"volume":17611},{"time":1751425200000,"value":1901.426,"open":1833.518,"high":1919.535,"low":1815.409,"volume":15249},{"time":1751511600000,"value":1964.807,"open":1933.116,"high":2001.024,"low":1910.48,"volume":17404},{"time":1751598000000,"value":2041.769,"open":2005.552,"high":2055.351,"low":1951.225,"volume":11781},{"time":1751857200000,"value":1973.861,"open":2050.824,"high":2087.041,"low":1919.535,"volume":10470},{"time":1751943600000,"value":2010.079,"open":2050.824,"high":2055.351,"low":1933.116,"volume":7799},{"time":1752202800000,"value":1937.644,"open":1905.953,"high":2046.296,"low":1883.317,"volume":15450},{"time":1752462000000,"value":1946.698,"open":1919.535,"high":1991.97,"low":1910.48,"volume":11392},{"time":1752548400000,"value":1933.116,"open":1937.644,"high":2001.024,"low":1905.953,"volume":11270},{"time":1752634800000,"value":1937.644,"open":1946.698,"high":2010.079,"low":1901.426,"volume":6589},{"time":1752721200000,"value":1973.861,"open":1915.008,"high":2019.133,"low":1901.426,"volume":6771},{"time":1752807600000,"value":2010.079,"open":1942.171,"high":2050.824,"low":1942.171,"volume":10133},{"time":1753066800000,"value":1951.225,"open":2032.715,"high":2064.405,"low":1951.225,"volume":7154},{"time":1753153200000,"value":1892.372,"open":1951.225,"high":1991.97,"low":1819.936,"volume":6793},{"time":1753239600000,"value":1928.589,"open":1924.062,"high":1928.589,"low":1828.991,"volume":9930},{"time":1753326000000,"value":1937.644,"open":1955.752,"high":1973.861,"low":1896.899,"volume":6267},{"time":1753412400000,"value":2050.824,"open":2014.606,"high":2077.987,"low":1978.388,"volume":23782},{"time":1753671600000,"value":2145.895,"open":2073.46,"high":2173.058,"low":2073.46,"volume":24141},{"time":1753758000000,"value":2254.548,"open":2173.058,"high":2277.184,"low":2082.514,"volume":26264},{"time":1753844400000,"value":2191.167,"open":2236.439,"high":2308.874,"low":2159.477,"volume":24037},{"time":1753930800000,"value":2168.531,"open":2200.221,"high":2200.221,"low":2096.096,"volume":19900},{"time":1754017200000,"value":2127.786,"open":2191.167,"high":2200.221,"low":2091.569,"volume":9165},{"time":1754276400000,"value":2164.004,"open":2136.841,"high":2195.694,"low":2073.46,"volume":9055},{"time":1754362800000,"value":2191.167,"open":2154.949,"high":2250.021,"low":2082.514,"volume":11984},{"time":1754449200000,"value":2322.456,"open":2191.167,"high":2345.092,"low":2154.949,"volume":26008},{"time":1754535600000,"value":2213.803,"open":2263.602,"high":2349.619,"low":2177.585,"volume":17523},{"time":1754622000000,"value":2150.422,"open":2272.657,"high":2272.657,"low":2100.623,"volume":10785},{"time":1754881200000,"value":2082.514,"open":2154.949,"high":2154.949,"low":2064.405,"volume":21760},{"time":1754967600000,"value":2019.133,"open":2082.514,"high":2123.259,"low":1996.497,"volume":23733},{"time":1755054000000,"value":1960.28,"open":2019.133,"high":2032.715,"low":1883.317,"volume":16331},{"time":1755140400000,"value":1901.426,"open":1982.916,"high":1982.916,"low":1838.045,"volume":17719},{"time":1755486000000,"value":1982.916,"open":1896.899,"high":2055.351,"low":1865.208,"volume":12679},{"time":1755572400000,"value":1942.171,"open":1982.916,"high":2037.242,"low":1901.426,"volume":12243},{"time":1755658800000,"value":1924.062,"open":2032.715,"high":2032.715,"low":1905.953,"volume":7562},{"time":1755745200000,"value":1964.807,"open":1919.535,"high":1978.388,"low":1869.736,"volume":9424},{"time":1755831600000,"value":1924.062,"open":1973.861,"high":2028.188,"low":1915.008,"volume":3768},{"time":1756090800000,"value":1828.991,"open":1924.062,"high":1924.062,"low":1819.936,"volume":19747},{"time":1756177200000,"value":1801.827,"open":1810.882,"high":1828.991,"low":1738.447,"volume":20574},{"time":1756263600000,"value":1765.61,"open":1801.827,"high":1801.827,"low":1720.338,"volume":9339},{"time":1756350000000,"value":1729.392,"open":1765.61,"high":1847.099,"low":1675.066,"volume":9049},{"time":1756436400000,"value":1706.756,"open":1801.827,"high":1801.827,"low":1684.12,"volume":17838},{"time":1756695600000,"value":1647.902,"open":1765.61,"high":1765.61,"low":1570.94,"volume":19255},{"time":1756782000000,"value":1706.756,"open":1643.375,"high":1729.392,"low":1530.195,"volume":9571},{"time":1756868400000,"value":1693.175,"open":1706.756,"high":1738.447,"low":1647.902,"volume":9420},{"time":1756954800000,"value":1675.066,"open":1724.865,"high":1724.865,"low":1638.848,"volume":7441},{"time":1757041200000,"value":1720.338,"open":1634.321,"high":1806.355,"low":1629.794,"volume":16508},{"time":1757300400000,"value":1543.777,"open":1611.685,"high":1611.685,"low":1498.505,"volume":16191},{"time":1757386800000,"value":1548.304,"open":1584.522,"high":1607.158,"low":1512.086,"volume":10509},{"time":1757473200000,"value":1611.685,"open":1584.522,"high":1643.375,"low":1543.777,"volume":10969},{"time":1757559600000,"value":1579.994,"open":1620.739,"high":1675.066,"low":1561.886,"volume":25419},{"time":1757646000000,"value":1480.396,"open":1584.522,"high":1629.794,"low":1453.233,"volume":33427},{"time":1757905200000,"value":1421.542,"open":1539.25,"high":1539.25,"low":1403.433,"volume":19926},{"time":1757991600000,"value":1417.015,"open":1466.814,"high":1466.814,"low":1403.433,"volume":12186},{"time":1758078000000,"value":1398.906,"open":1403.433,"high":1466.814,"low":1376.27,"volume":12593},{"time":1758164400000,"value":1240.454,"open":1430.597,"high":1430.597,"low":1231.4,"volume":41177},{"time":1758250800000,"value":1145.383,"open":1240.454,"high":1290.253,"low":1136.328,"volume":35038},{"time":1758510000000,"value":1308.362,"open":1181.6,"high":1349.107,"low":1181.6,"volume":42516},{"time":1758596400000,"value":1407.961,"open":1308.362,"high":1462.287,"low":1308.362,"volume":50392},{"time":1758682800000,"value":1493.978,"open":1453.233,"high":1620.739,"low":1430.597,"volume":70543},{"time":1758769200000,"value":1398.906,"open":1489.45,"high":1539.25,"low":1344.58,"volume":21404},{"time":1758855600000,"value":1344.58,"open":1380.797,"high":1439.651,"low":1267.617,"volume":10965},{"time":1759114800000,"value":1321.944,"open":1358.161,"high":1430.597,"low":1299.308,"volume":8277},{"time":1759201200000,"value":1267.617,"open":1326.471,"high":1389.852,"low":1240.454,"volume":18287},{"time":1759287600000,"value":1226.872,"open":1267.617,"high":1267.617,"low":1186.128,"volume":37133},{"time":1759374000000,"value":1263.09,"open":1235.927,"high":1267.617,"low":1177.073,"volume":29687},{"time":1759460400000,"value":1249.508,"open":1267.617,"high":1308.362,"low":1226.872,"volume":28200},{"time":1759719600000,"value":1272.145,"open":1204.236,"high":1308.362,"low":1204.236,"volume":9028},{"time":1759806000000,"value":1226.872,"open":1281.199,"high":1281.199,"low":1226.872,"volume":6848},{"time":1759892400000,"value":1281.199,"open":1249.508,"high":1312.889,"low":1222.345,"volume":14470},{"time":1759978800000,"value":1435.124,"open":1281.199,"high":1493.978,"low":1231.4,"volume":26435},{"time":1760324400000,"value":1516.614,"open":1421.542,"high":1575.467,"low":1398.906,"volume":21133},{"time":1760410800000,"value":1358.161,"open":1512.086,"high":1602.63,"low":1317.417,"volume":30028},{"time":1760497200000,"value":1448.705,"open":1358.161,"high":1466.814,"low":1358.161,"volume":17292},{"time":1760583600000,"value":1389.852,"open":1394.379,"high":1457.76,"low":1385.325,"volume":11668},{"time":1760670000000,"value":1430.597,"open":1349.107,"high":1435.124,"low":1330.998,"volume":17243},{"time":1760929200000,"value":1385.325,"open":1412.488,"high":1484.923,"low":1376.27,"volume":12862},{"time":1761015600000,"value":1398.906,"open":1367.216,"high":1448.705,"low":1367.216,"volume":13566},{"time":1761102000000,"value":1389.852,"open":1385.325,"high":1453.233,"low":1385.325,"volume":8637},{"time":1761188400000,"value":1444.178,"open":1389.852,"high":1462.287,"low":1385.325,"volume":19504},{"time":1761274800000,"value":1435.124,"open":1439.651,"high":1484.923,"low":1385.325,"volume":30257},{"time":1761534000000,"value":1720.338,"open":1720.338,"high":1810.882,"low":1593.576,"volume":106843},{"time":1761620400000,"value":1969.334,"open":1693.175,"high":2037.242,"low":1693.175,"volume":126765},{"time":1761706800000,"value":2489.963,"open":1901.426,"high":2652.942,"low":1901.426,"volume":229135},{"time":1761793200000,"value":2413,"open":2539.762,"high":2897.411,"low":2263.602,"volume":187553},{"time":1761879600000,"value":2671.051,"open":2413,"high":2711.796,"low":2413,"volume":93040},{"time":1762138800000,"value":2589.561,"open":2625.779,"high":2888.357,"low":2503.544,"volume":115691},{"time":1762225200000,"value":2557.871,"open":2621.251,"high":2621.251,"low":2471.854,"volume":54330},{"time":1762311600000,"value":2544.289,"open":2594.088,"high":2607.67,"low":2503.544,"volume":29107},{"time":1762398000000,"value":2426.582,"open":2508.071,"high":2616.724,"low":2381.31,"volume":24795},{"time":1762484400000,"value":2295.293,"open":2449.218,"high":2449.218,"low":2245.494,"volume":39275},{"time":1762743600000,"value":2485.435,"open":2272.657,"high":2508.071,"low":2272.657,"volume":37031},{"time":1762830000000,"value":2548.816,"open":2508.071,"high":2571.452,"low":2444.691,"volume":56665},{"time":1762916400000,"value":2530.707,"open":2603.143,"high":2616.724,"low":2444.691,"volume":54658},{"time":1763002800000,"value":2557.871,"open":2503.544,"high":2616.724,"low":2480.908,"volume":53411},{"time":1763089200000,"value":2607.67,"open":2553.343,"high":2661.996,"low":2476.381,"volume":34473},{"time":1763348400000,"value":2648.415,"open":2702.741,"high":2707.268,"low":2499.017,"volume":37726},{"time":1763434800000,"value":2562.398,"open":2671.051,"high":2671.051,"low":2458.272,"volume":37395},{"time":1763521200000,"value":2489.963,"open":2562.398,"high":2580.507,"low":2458.272,"volume":17723},{"time":1763607600000,"value":2385.837,"open":2476.381,"high":2544.289,"low":2277.184,"volume":35060},{"time":1763694000000,"value":2272.657,"open":2422.054,"high":2440.163,"low":2218.33,"volume":7273},{"time":1764039600000,"value":2458.272,"open":2218.33,"high":2526.18,"low":2173.058,"volume":21987},{"time":1764126000000,"value":2625.779,"open":2444.691,"high":2643.888,"low":2403.946,"volume":37773},{"time":1764212400000,"value":2734.432,"open":2748.013,"high":2748.013,"low":2661.996,"volume":57020},{"time":1764298800000,"value":2693.687,"open":2738.959,"high":2738.959,"low":2661.996,"volume":23663},{"time":1764558000000,"value":2734.432,"open":2675.578,"high":2752.54,"low":2671.051,"volume":18925},{"time":1764644400000,"value":2879.302,"open":2693.687,"high":2897.411,"low":2675.578,"volume":111959},{"time":1764730800000,"value":3073.972,"open":2933.629,"high":3096.608,"low":2929.101,"volume":75974},{"time":1764817200000,"value":2929.101,"open":3123.771,"high":3159.989,"low":2879.302,"volume":77517},{"time":1764903600000,"value":2793.285,"open":3010.591,"high":3069.445,"low":2707.268,"volume":43151},{"time":1765249200000,"value":2698.214,"open":2725.377,"high":2852.139,"low":2580.507,"volume":38088},{"time":1765335600000,"value":2698.214,"open":2743.486,"high":2784.231,"low":2634.833,"volume":20668},{"time":1765422000000,"value":2643.888,"open":2720.85,"high":2838.557,"low":2625.779,"volume":15110},{"time":1765508400000,"value":2625.779,"open":2625.779,"high":2797.812,"low":2517.126,"volume":16452},{"time":1765767600000,"value":2612.197,"open":2607.67,"high":2648.415,"low":2548.816,"volume":16979},{"time":1765854000000,"value":2580.507,"open":2557.871,"high":2707.268,"low":2535.235,"volume":17158},{"time":1765940400000,"value":2557.871,"open":2580.507,"high":2634.833,"low":2539.762,"volume":11909},{"time":1766026800000,"value":2761.595,"open":2539.762,"high":2815.921,"low":2539.762,"volume":24467},{"time":1766113200000,"value":2743.486,"open":2856.666,"high":2856.666,"low":2689.16,"volume":14085},{"time":1766372400000,"value":2766.122,"open":2743.486,"high":2897.411,"low":2684.632,"volume":16476},{"time":1766458800000,"value":2757.068,"open":2761.595,"high":2852.139,"low":2720.85,"volume":18958},{"time":1766545200000,"value":2838.557,"open":2729.904,"high":2879.302,"low":2729.904,"volume":6598},{"time":1766718000000,"value":2857.008,"open":2956.177,"high":2956.177,"low":2814.507,"volume":9986},{"time":1766977200000,"value":2842.841,"open":2894.787,"high":2918.398,"low":2833.396,"volume":16040},{"time":1767063600000,"value":2772.006,"open":2833.396,"high":2899.509,"low":2720.06,"volume":13021},{"time":1767322800000,"value":2672.837,"open":2743.672,"high":2894.787,"low":2644.503,"volume":12229},{"time":1767582000000,"value":2630.336,"open":2767.284,"high":2767.284,"low":2550.057,"volume":20649},{"time":1767668400000,"value":2592.558,"open":2630.336,"high":2672.837,"low":2564.224,"volume":18204},{"time":1767754800000,"value":2498.111,"open":2639.781,"high":2639.781,"low":2427.276,"volume":24948},{"time":1767841200000,"value":2483.944,"open":2550.057,"high":2587.835,"low":2431.998,"volume":9118},{"time":1767927600000,"value":2469.777,"open":2502.833,"high":2540.612,"low":2455.61,"volume":10498},{"time":1768186800000,"value":2427.276,"open":2512.278,"high":2545.334,"low":2370.608,"volume":12357},{"time":1768273200000,"value":2474.499,"open":2455.61,"high":2559.501,"low":2446.165,"volume":20574},{"time":1768359600000,"value":2389.498,"open":2446.165,"high":2517,"low":2370.608,"volume":7699},{"time":1768446000000,"value":2460.332,"open":2375.331,"high":2540.612,"low":2266.717,"volume":23063},{"time":1768532400000,"value":2517,"open":2455.61,"high":2578.391,"low":2455.61,"volume":11201},{"time":1768791600000,"value":2460.332,"open":2550.057,"high":2587.835,"low":2436.721,"volume":8391},{"time":1768878000000,"value":2417.832,"open":2441.443,"high":2479.222,"low":2361.164,"volume":15716},{"time":1768964400000,"value":2479.222,"open":2384.775,"high":2502.833,"low":2356.441,"volume":24720},{"time":1769050800000,"value":2507.556,"open":2512.278,"high":2568.946,"low":2479.222,"volume":18386},{"time":1769137200000,"value":2531.167,"open":2493.389,"high":2564.224,"low":2493.389,"volume":3756},{"time":1769396400000,"value":2545.334,"open":2521.723,"high":2587.835,"low":2488.666,"volume":32643},{"time":1769482800000,"value":2701.171,"open":2550.057,"high":2710.616,"low":2550.057,"volume":30027},{"time":1769569200000,"value":2639.781,"open":2720.06,"high":2738.95,"low":2545.334,"volume":23891},{"time":1769655600000,"value":2611.447,"open":2602.002,"high":2691.726,"low":2550.057,"volume":15925},{"time":1769742000000,"value":2573.668,"open":2597.28,"high":2625.614,"low":2535.89,"volume":8937},{"time":1770001200000,"value":2450.888,"open":2592.558,"high":2635.059,"low":2441.443,"volume":10509},{"time":1770087600000,"value":2403.665,"open":2502.833,"high":2545.334,"low":2389.498,"volume":13397},{"time":1770174000000,"value":2455.61,"open":2361.164,"high":2483.944,"low":2361.164,"volume":26215},{"time":1770260400000,"value":2384.775,"open":2460.332,"high":2550.057,"low":2370.608,"volume":10617},{"time":1770346800000,"value":2450.888,"open":2370.608,"high":2465.055,"low":2361.164,"volume":8733},{"time":1770606000000,"value":2512.278,"open":2465.055,"high":2550.057,"low":2413.109,"volume":15543},{"time":1770692400000,"value":2446.165,"open":2535.89,"high":2635.059,"low":2436.721,"volume":10165},{"time":1770778800000,"value":2436.721,"open":2488.666,"high":2564.224,"low":2431.998,"volume":4611},{"time":1770865200000,"value":2299.773,"open":2417.832,"high":2488.666,"low":2280.884,"volume":15008},{"time":1770951600000,"value":2280.884,"open":2337.552,"high":2351.719,"low":2228.938,"volume":15345},{"time":1771383600000,"value":2143.937,"open":2276.162,"high":2276.162,"low":2110.88,"volume":16994},{"time":1771470000000,"value":2186.437,"open":2143.937,"high":2214.771,"low":2077.824,"volume":14100},{"time":1771556400000,"value":2181.715,"open":2214.771,"high":2247.828,"low":2139.214,"volume":10364},{"time":1771815600000,"value":2068.379,"open":2181.715,"high":2181.715,"low":2054.212,"volume":8793},{"time":1771902000000,"value":2040.045,"open":2096.713,"high":2096.713,"low":1983.377,"volume":9676},{"time":1771988400000,"value":2006.989,"open":2077.824,"high":2096.713,"low":1940.876,"volume":30130},{"time":1772074800000,"value":1973.933,"open":2030.601,"high":2040.045,"low":1969.21,"volume":8899},{"time":1772161200000,"value":1907.82,"open":1978.655,"high":1978.655,"low":1898.376,"volume":20009},{"time":1772420400000,"value":1940.876,"open":1926.709,"high":1983.377,"low":1846.43,"volume":10520},{"time":1772506800000,"value":1841.708,"open":1950.321,"high":1950.321,"low":1751.983,"volume":28422},{"time":1772593200000,"value":1931.432,"open":1836.985,"high":2011.711,"low":1836.985,"volume":19367},{"time":1772679600000,"value":1921.987,"open":1907.82,"high":2035.323,"low":1888.931,"volume":10618},{"time":1772766000000,"value":2120.325,"open":1912.543,"high":2172.27,"low":1884.209,"volume":20447},{"time":1773025200000,"value":2266.717,"open":2129.77,"high":2313.94,"low":2125.047,"volume":35206},{"time":1773111600000,"value":2398.942,"open":2346.997,"high":2446.165,"low":2219.494,"volume":39454},{"time":1773198000000,"value":2436.721,"open":2323.385,"high":2512.278,"low":2323.385,"volume":34532},{"time":1773284400000,"value":2257.272,"open":2446.165,"high":2469.777,"low":2181.715,"volume":37441},{"time":1773370800000,"value":2181.715,"open":2295.051,"high":2295.051,"low":2143.937,"volume":17404},{"time":1773630000000,"value":2101.436,"open":2115.603,"high":2176.993,"low":2068.379,"volume":18833},{"time":1773716400000,"value":2082.546,"open":2110.88,"high":2191.16,"low":2077.824,"volume":16507},{"time":1773802800000,"value":2082.546,"open":2068.379,"high":2153.381,"low":2040.045,"volume":7792},{"time":1773889200000,"value":2077.824,"open":2110.88,"high":2167.548,"low":2006.989,"volume":23193},{"time":1773975600000,"value":2110.88,"open":2153.381,"high":2167.548,"low":2082.546,"volume":12105},{"time":1774234800000,"value":2162.826,"open":2125.047,"high":2224.216,"low":2091.991,"volume":4357},{"time":1774407600000,"value":2139.214,"open":2172.27,"high":2228.938,"low":2125.047,"volume":6977},{"time":1774494000000,"value":2054.212,"open":2101.436,"high":2162.826,"low":2040.045,"volume":3473},{"time":1774580400000,"value":2035.323,"open":2030.601,"high":2077.824,"low":1940.876,"volume":15057},{"time":1774839600000,"value":2172.27,"open":2030.601,"high":2186.437,"low":2030.601,"volume":13005},{"time":1774926000000,"value":2252.55,"open":2195.882,"high":2337.552,"low":2162.826,"volume":39869},{"time":1775012400000,"value":2224.216,"open":2266.717,"high":2295.051,"low":2158.104,"volume":18125},{"time":1775444400000,"value":2224.216,"open":2219.494,"high":2261.995,"low":2148.659,"volume":7941},{"time":1775530800000,"value":2195.882,"open":2191.16,"high":2238.383,"low":2172.27,"volume":12409},{"time":1775617200000,"value":2214.771,"open":2276.162,"high":2276.162,"low":2181.715,"volume":12441},{"time":1775703600000,"value":2224.216,"open":2214.771,"high":2266.717,"low":2172.27,"volume":6602},{"time":1775790000000,"value":2219.494,"open":2276.162,"high":2313.94,"low":2205.327,"volume":12313},{"time":1776049200000,"value":2195.882,"open":2181.715,"high":2257.272,"low":2162.826,"volume":4641},{"time":1776135600000,"value":2167.548,"open":2172.27,"high":2219.494,"low":2110.88,"volume":9850},{"time":1776222000000,"value":2115.603,"open":2134.492,"high":2195.882,"low":2087.269,"volume":13616},{"time":1776308400000,"value":2110.88,"open":2091.991,"high":2148.659,"low":2077.824,"volume":1963},{"time":1776394800000,"value":2063.657,"open":2077.824,"high":2125.047,"low":2040.045,"volume":11140},{"time":1776654000000,"value":2091.991,"open":2077.824,"high":2096.713,"low":2006.989,"volume":9875},{"time":1776740400000,"value":2162.826,"open":2096.713,"high":2200.604,"low":2002.267,"volume":14342},{"time":1776826800000,"value":2106.158,"open":2181.715,"high":2243.105,"low":2058.935,"volume":7583},{"time":1776913200000,"value":2035.323,"open":2087.269,"high":2153.381,"low":2030.601,"volume":16215},{"time":1776999600000,"value":2040.045,"open":2035.323,"high":2073.102,"low":2002.267,"volume":5171},{"time":1777258800000,"value":2106.158,"open":2035.323,"high":2120.325,"low":1997.544,"volume":22252},{"time":1777345200000,"value":2195.882,"open":2125.047,"high":2219.494,"low":2096.713,"volume":14055},{"time":1777431600000,"value":2186.437,"open":2210.049,"high":2247.828,"low":2096.713,"volume":9832},{"time":1777518000000,"value":2129.77,"open":2195.882,"high":2195.882,"low":2087.269,"volume":25355},{"time":1777863600000,"value":2077.824,"open":2153.381,"high":2167.548,"low":2058.935,"volume":5561},{"time":1777950000000,"value":2054.212,"open":2120.325,"high":2139.214,"low":2030.601,"volume":5480},{"time":1778036400000,"value":2125.047,"open":2077.824,"high":2134.492,"low":2030.601,"volume":10668},{"time":1778122800000,"value":2087.269,"open":2125.047,"high":2153.381,"low":2030.601,"volume":5865},{"time":1778209200000,"value":2068.379,"open":2077.824,"high":2134.492,"low":2025.878,"volume":12729},{"time":1778468400000,"value":2129.77,"open":2082.546,"high":2172.27,"low":2040.045,"volume":22624},{"time":1778554800000,"value":2210,"open":2230,"high":2235,"low":2110,"volume":21336},{"time":1778641200000,"value":2170,"open":2245,"high":2300,"low":2150,"volume":5307},{"time":1778727600000,"value":2075,"open":2170,"high":2170,"low":2045,"volume":21473},{"time":1778814000000,"value":2025,"open":2070,"high":2120,"low":2005,"volume":8335},{"time":1779073200000,"value":2055,"open":2005,"high":2070,"low":2000,"volume":6693},{"time":1779159600000,"value":2100,"open":2075,"high":2115,"low":2055,"volume":3293},{"time":1779246000000,"value":2165,"open":2100,"high":2190,"low":2100,"volume":5387},{"time":1779332400000,"value":2105,"open":2215,"high":2245,"low":2090,"volume":15426},{"time":1779418800000,"value":2100,"open":2130,"high":2170,"low":2090,"volume":10556},{"time":1779764400000,"value":2050,"open":2075,"high":2080,"low":1980,"volume":33715},{"time":1779850800000,"value":2135,"open":2080,"high":2170,"low":2045,"volume":26814},{"time":1779937200000,"value":2145,"open":2135,"high":2200,"low":2080,"volume":7397},{"time":1780023600000,"value":2175,"open":2165,"high":2190,"low":2115,"volume":12035},{"time":1780282800000,"value":2215,"open":2190,"high":2225,"low":2190,"volume":8946},{"time":1780369200000,"value":2145,"open":2230,"high":2260,"low":2120,"volume":8726},{"time":1780455600000,"value":2080,"open":2185,"high":2200,"low":2060,"volume":7983},{"time":1780542000000,"value":2120,"open":2130,"high":2170,"low":2040,"volume":7673},{"time":1780628400000,"value":2040,"open":2120,"high":2155,"low":2025,"volume":12328},{"time":1780887600000,"value":2045,"open":2040,"high":2140,"low":2010,"volume":10236},{"time":1780974000000,"value":2040,"open":2045,"high":2115,"low":2030,"volume":16850},{"time":1781060400000,"value":2055,"open":2030,"high":2095,"low":2030,"volume":3348},{"time":1781146800000,"value":2120,"open":2040,"high":2185,"low":2015,"volume":8757},{"time":1781233200000,"value":2065,"open":2095,"high":2145,"low":2050,"volume":12354},{"time":1781578800000,"value":2060,"open":2045,"high":2100,"low":2035,"volume":6254},{"time":1781665200000,"value":2045,"open":2035,"high":2095,"low":2035,"volume":10600},{"time":1781751600000,"value":2065,"open":2050,"high":2085,"low":2030,"volume":7130},{"time":1781838000000,"value":2075,"open":2090,"high":2100,"low":1990,"volume":6547},{"time":1782097200000,"value":2080,"open":2095,"high":2100,"low":2055,"volume":6831},{"time":1782183600000,"value":2030,"open":2070,"high":2085,"low":2015,"volume":5992},{"time":1782270000000,"value":1950,"open":2005,"high":2070,"low":1910,"volume":16583},{"time":1782356400000,"value":1940,"open":1940,"high":1990,"low":1910,"volume":17107},{"time":1782442800000,"value":1950,"open":1965,"high":2040,"low":1935,"volume":11498},{"time":1782702000000,"value":1990,"open":1950,"high":2050,"low":1950,"volume":5516},{"time":1782788400000,"value":1960,"open":2000,"high":2030,"low":1940,"volume":14799},{"time":1782874800000,"value":1935,"open":1960,"high":1985,"low":1930,"volume":13599},{"time":1782961200000,"value":1980,"open":1960,"high":1985,"low":1945,"volume":11907},{"time":1783047600000,"value":1975,"open":1985,"high":2000,"low":1970,"volume":5307},{"time":1783306800000,"value":2005,"open":2000,"high":2030,"low":1965,"volume":33509},{"time":1783393200000,"value":1995,"open":2005,"high":2045,"low":1980,"volume":9016},{"time":1783479600000,"value":1975,"open":2010,"high":2010,"low":1955,"volume":14649},{"time":1783652400000,"value":1985,"open":2000,"high":2010,"low":1970,"volume":5366},{"time":1783911600000,"value":1965,"open":2020,"high":2020,"low":1950,"volume":4500},{"time":1783998000000,"value":1960,"open":1940,"high":1990,"low":1940,"volume":6277},{"time":1784084400000,"value":1960,"open":2000,"high":2000,"low":1940,"volume":4454},{"time":1784170800000,"value":1940,"open":1935,"high":1980,"low":1930,"volume":7796},{"time":1784257200000,"value":1940,"open":1930,"high":1970,"low":1930,"volume":3363},{"time":1784516400000,"value":1930,"open":1940,"high":1950,"low":1915,"volume":4424},{"time":1784602800000,"value":1990,"open":1925,"high":2040,"low":1915,"volume":19620},{"time":1784689200000,"value":2005,"open":1940,"high":2095,"low":1920,"volume":17122},{"time":1784775600000,"value":1990,"open":2005,"high":2035,"low":1975,"volume":12777},{"time":1784862000000,"value":1945,"open":1955,"high":2030,"low":1935,"volume":4970},{"time":1785121200000,"value":1955,"open":1925,"high":1980,"low":1925,"volume":3956},{"time":1785207600000,"value":1950,"open":1975,"high":1975,"low":1900,"volume":7303},{"time":1785294000000,"value":1940,"open":1950,"high":1960,"low":1910,"volume":7964},{"time":1785380400000,"value":1905,"open":1940,"high":1965,"low":1900,"volume":11400},{"time":1785466800000,"value":1915,"open":1915,"high":1930,"low":1890,"volume":5851},{"time":1785726000000,"value":1915,"open":1890,"high":1930,"low":1850,"volume":11118},{"time":1785812400000,"value":1875,"open":1930,"high":1930,"low":1870,"volume":6717},{"time":1785898800000,"value":1895,"open":1870,"high":1915,"low":1870,"volume":2341},{"time":1785985200000,"value":1850,"open":1875,"high":1925,"low":1825,"volume":7743},{"time":1786071600000,"value":1935,"open":1870,"high":1980,"low":1850,"volume":11605},{"time":1786330800000,"value":1910,"open":1950,"high":2095,"low":1860,"volume":21889},{"time":1786417200000,"value":1865,"open":1950,"high":1975,"low":1830,"volume":9509},{"time":1786503600000,"value":1855,"open":1855,"high":1890,"low":1825,"volume":4422},{"time":1786590000000,"value":1865,"open":1860,"high":1890,"low":1855,"volume":3977},{"time":1786676400000,"value":1830,"open":1880,"high":1905,"low":1825,"volume":6355},{"time":1787022000000,"value":1720,"open":1810,"high":1810,"low":1690,"volume":25161},{"time":1787108400000,"value":1690,"open":1725,"high":1750,"low":1630,"volume":19114},{"time":1787194800000,"value":1705,"open":1700,"high":1795,"low":1625,"volume":12849},{"time":1787281200000,"value":1760,"open":1705,"high":1790,"low":1705,"volume":5471},{"time":1787540400000,"value":1750,"open":1765,"high":1800,"low":1705,"volume":15906},{"time":1787626800000,"value":1775,"open":1750,"high":1850,"low":1720,"volume":7773},{"time":1787713200000,"value":1765,"open":1770,"high":1830,"low":1740,"volume":5058},{"time":1787799600000,"value":1740,"open":1765,"high":1790,"low":1720,"volume":9754},{"time":1787886000000,"value":1745,"open":1700,"high":1790,"low":1700,"volume":3829},{"time":1788145200000,"value":1755,"open":1720,"high":1775,"low":1700,"volume":3967},{"time":1788231600000,"value":1785,"open":1750,"high":1795,"low":1720,"volume":6098},{"time":1788318000000,"value":1780,"open":1785,"high":1820,"low":1740,"volume":5155},{"time":1788404400000,"value":1780,"open":1765,"high":1850,"low":1740,"volume":6902},{"time":1788490800000,"value":1750,"open":1765,"high":1810,"low":1745,"volume":6719},{"time":1788750000000,"value":1740,"open":1785,"high":1785,"low":1710,"volume":7569},{"time":1788836400000,"value":1725,"open":1765,"high":1785,"low":1690,"volume":15817},{"time":1788922800000,"value":1720,"open":1720,"high":1745,"low":1690,"volume":8514},{"time":1789009200000,"value":1740,"open":1700,"high":1755,"low":1700,"volume":6319},{"time":1789095600000,"value":1730,"open":1700,"high":1745,"low":1700,"volume":3598},{"time":1789354800000,"value":1730,"open":1705,"high":1775,"low":1700,"volume":4686},{"time":1789441200000,"value":1710,"open":1705,"high":1760,"low":1700,"volume":4197},{"time":1789527600000,"value":1710,"open":1700,"high":1740,"low":1700,"volume":5639},{"time":1789614000000,"value":1710,"open":1745,"high":1745,"low":1705,"volume":3380},{"time":1789700400000,"value":1745,"open":1765,"high":1765,"low":1705,"volume":4486},{"time":1789959600000,"value":1755,"open":1750,"high":1780,"low":1740,"volume":2929},{"time":1790046000000,"value":1750,"open":1785,"high":1790,"low":1735,"volume":4573},{"time":1790132400000,"value":1700,"open":1735,"high":1770,"low":1685,"volume":6196},{"time":1790218800000,"value":1690,"open":1725,"high":1725,"low":1680,"volume":3902},{"time":1790305200000,"value":1680,"open":1680,"high":1710,"low":1680,"volume":4431},{"time":1790564400000,"value":1630,"open":1680,"high":1705,"low":1615,"volume":4294},{"time":1790650800000,"value":1590,"open":1660,"high":1660,"low":1590,"volume":6302},{"time":1790737200000,"value":1670,"open":1570,"high":1700,"low":1530,"volume":10305},{"time":1790823600000,"value":1725,"open":1650,"high":1765,"low":1635,"volume":5977},{"time":1790910000000,"value":1720,"open":1740,"high":1760,"low":1655,"volume":5176}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1760,"low":1655,"open":1740,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CGPA2-daily.json","registryStatus":"latest"}