{"ticker":"GCLA","name":"Grupo Clarín","sector":"Medios","description":"Grupo de medios con contenidos audiovisuales, publicaciones impresas y digitales e ingresos publicitarios.","domain":null,"logo":"/assets/logos/GCLA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":3175,"previousClose":3295,"change":-3.6418816388467334,"changeAmount":-120,"volume":3031,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2314.994,"open":2155.172,"high":2348.896,"low":2155.172,"volume":2793,"native":{"c":"2314.994","o":"2155.172","h":"2348.896","l":"2155.172","v":"2793"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/GCLA-daily.json","sha256":"53414a08ad58bb694c5e09393d240c2c73c976615fab954239306e8028ac5c8c","position":0}},{"time":1727838000000,"value":2416.699,"open":2324.68,"high":2421.542,"low":2324.68,"volume":3075,"native":{"c":"2416.699","o":"2324.68","h":"2421.542","l":"2324.68","v":"3075"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/GCLA-daily.json","sha256":"a87c431f2fe3a7413b2be7cbd9646cbf9cb4b80c8d2390271847a090134eff78","position":0}},{"time":1727924400000,"value":2314.994,"open":2402.17,"high":2416.699,"low":2276.25,"volume":2218},{"time":1728010800000,"value":2407.013,"open":2416.699,"high":2421.542,"low":2314.994,"volume":4513},{"time":1728270000000,"value":2397.327,"open":2348.896,"high":2508.718,"low":2339.21,"volume":2245},{"time":1728356400000,"value":2310.151,"open":2324.68,"high":2382.797,"low":2276.25,"volume":6228},{"time":1728442800000,"value":2324.68,"open":2373.111,"high":2426.385,"low":2256.877,"volume":4134},{"time":1728529200000,"value":2348.896,"open":2256.877,"high":2348.896,"low":2256.877,"volume":4828},{"time":1728874800000,"value":2319.837,"open":2324.68,"high":2397.327,"low":2276.25,"volume":5084},{"time":1728961200000,"value":2324.68,"open":2319.837,"high":2547.462,"low":2271.406,"volume":3953},{"time":1729047600000,"value":2353.739,"open":2373.111,"high":2440.914,"low":2334.367,"volume":3972},{"time":1729134000000,"value":2387.64,"open":2421.542,"high":2421.542,"low":2353.739,"volume":4801},{"time":1729220400000,"value":2407.013,"open":2392.484,"high":2518.404,"low":2334.367,"volume":4590},{"time":1729479600000,"value":2416.699,"open":2465.13,"high":2503.874,"low":2382.797,"volume":628},{"time":1729566000000,"value":2358.582,"open":2329.523,"high":2407.013,"low":2324.68,"volume":12513},{"time":1729652400000,"value":2353.739,"open":2329.523,"high":2397.327,"low":2213.289,"volume":16394},{"time":1729738800000,"value":2310.151,"open":2368.268,"high":2368.268,"low":2295.622,"volume":24438},{"time":1729825200000,"value":2348.896,"open":2344.053,"high":2363.425,"low":2295.622,"volume":13174},{"time":1730084400000,"value":2324.68,"open":2348.896,"high":2402.17,"low":2281.093,"volume":14768},{"time":1730170800000,"value":2319.837,"open":2373.111,"high":2373.111,"low":2276.25,"volume":20177},{"time":1730257200000,"value":2344.053,"open":2324.68,"high":2363.425,"low":2300.465,"volume":8681},{"time":1730343600000,"value":2300.465,"open":2300.465,"high":2421.542,"low":2276.25,"volume":10984},{"time":1730430000000,"value":2363.425,"open":2285.936,"high":2382.797,"low":2276.25,"volume":6595},{"time":1730689200000,"value":2358.582,"open":2363.425,"high":2397.327,"low":2319.837,"volume":2139},{"time":1730775600000,"value":2348.896,"open":2402.17,"high":2402.17,"low":2276.25,"volume":10615},{"time":1730862000000,"value":2402.17,"open":2373.111,"high":2499.031,"low":2324.68,"volume":4321},{"time":1730948400000,"value":2329.523,"open":2402.17,"high":2469.973,"low":2324.68,"volume":17169},{"time":1731034800000,"value":2324.68,"open":2305.308,"high":2392.484,"low":2300.465,"volume":8982},{"time":1731294000000,"value":2329.523,"open":2387.64,"high":2387.64,"low":2285.936,"volume":6224},{"time":1731466800000,"value":2421.542,"open":2334.367,"high":2450.601,"low":2329.523,"volume":9542},{"time":1731553200000,"value":2431.228,"open":2421.542,"high":2469.973,"low":2363.425,"volume":9499},{"time":1731639600000,"value":2518.404,"open":2440.914,"high":2561.991,"low":2324.68,"volume":7750},{"time":1731985200000,"value":2494.188,"open":2460.287,"high":2644.324,"low":2431.228,"volume":9344},{"time":1732071600000,"value":2445.757,"open":2494.188,"high":2503.874,"low":2421.542,"volume":16123},{"time":1732158000000,"value":2445.757,"open":2421.542,"high":2518.404,"low":2377.954,"volume":3730},{"time":1732244400000,"value":2455.444,"open":2494.188,"high":2542.619,"low":2455.444,"volume":3139},{"time":1732503600000,"value":2465.13,"open":2469.973,"high":2532.933,"low":2407.013,"volume":6182},{"time":1732590000000,"value":2537.776,"open":2513.561,"high":2557.148,"low":2397.327,"volume":4443},{"time":1732676400000,"value":2450.601,"open":2518.404,"high":2547.462,"low":2450.601,"volume":6821},{"time":1732762800000,"value":2421.542,"open":2479.659,"high":2557.148,"low":2373.111,"volume":6061},{"time":1732849200000,"value":2411.856,"open":2484.502,"high":2528.09,"low":2373.111,"volume":5140},{"time":1733108400000,"value":2479.659,"open":2465.13,"high":2518.404,"low":2377.954,"volume":4288},{"time":1733194800000,"value":2450.601,"open":2426.385,"high":2537.776,"low":2416.699,"volume":2904},{"time":1733281200000,"value":2440.914,"open":2373.111,"high":2455.444,"low":2373.111,"volume":682},{"time":1733367600000,"value":2426.385,"open":2421.542,"high":2465.13,"low":2421.542,"volume":684},{"time":1733454000000,"value":2421.542,"open":2402.17,"high":2469.973,"low":2373.111,"volume":5068},{"time":1733713200000,"value":2440.914,"open":2373.111,"high":2479.659,"low":2373.111,"volume":9832},{"time":1733799600000,"value":2397.327,"open":2440.914,"high":2460.287,"low":2382.797,"volume":11005},{"time":1733886000000,"value":2368.268,"open":2469.973,"high":2469.973,"low":2319.837,"volume":4430},{"time":1733972400000,"value":2387.64,"open":2421.542,"high":2440.914,"low":2339.21,"volume":17645},{"time":1734058800000,"value":2382.797,"open":2382.797,"high":2416.699,"low":2344.053,"volume":2488},{"time":1734318000000,"value":2358.582,"open":2314.994,"high":2411.856,"low":2276.25,"volume":6668},{"time":1734404400000,"value":2358.582,"open":2387.64,"high":2387.64,"low":2324.68,"volume":3475},{"time":1734490800000,"value":2271.406,"open":2373.111,"high":2392.484,"low":2227.819,"volume":6058},{"time":1734577200000,"value":2242.348,"open":2295.622,"high":2300.465,"low":2198.76,"volume":2862},{"time":1734663600000,"value":2324.68,"open":2222.976,"high":2411.856,"low":2222.976,"volume":2475},{"time":1734922800000,"value":2431.228,"open":2334.367,"high":2440.914,"low":2324.68,"volume":7781},{"time":1735009200000,"value":2421.542,"open":2431.228,"high":2460.287,"low":2387.64,"volume":2616},{"time":1735182000000,"value":2479.659,"open":2450.601,"high":2479.659,"low":2397.327,"volume":13477},{"time":1735268400000,"value":2455.444,"open":2479.659,"high":2508.718,"low":2402.17,"volume":10854},{"time":1735527600000,"value":2484.502,"open":2489.345,"high":2499.031,"low":2382.797,"volume":11704},{"time":1735786800000,"value":2489.345,"open":2518.404,"high":2518.404,"low":2465.13,"volume":9468},{"time":1735873200000,"value":2494.188,"open":2421.542,"high":2494.188,"low":2421.542,"volume":11349},{"time":1736132400000,"value":2518.404,"open":2518.404,"high":2537.776,"low":2494.188,"volume":29678},{"time":1736218800000,"value":2808.989,"open":2547.462,"high":2896.164,"low":2499.031,"volume":4003},{"time":1736305200000,"value":3167.377,"open":2896.164,"high":3535.451,"low":2896.164,"volume":48802},{"time":1736391600000,"value":3230.337,"open":3230.337,"high":3535.451,"low":3099.574,"volume":19905},{"time":1736478000000,"value":3085.045,"open":3293.297,"high":3293.297,"low":2954.281,"volume":18607},{"time":1736737200000,"value":2934.909,"open":3080.201,"high":3128.632,"low":2808.989,"volume":6951},{"time":1736823600000,"value":3026.928,"open":2905.85,"high":3065.672,"low":2905.85,"volume":3134},{"time":1736910000000,"value":3225.494,"open":3026.928,"high":3535.451,"low":3007.555,"volume":14417},{"time":1736996400000,"value":3390.159,"open":3206.122,"high":3608.098,"low":2973.654,"volume":11514},{"time":1737082800000,"value":3273.925,"open":3390.159,"high":3390.159,"low":3152.848,"volume":9006},{"time":1737342000000,"value":3322.356,"open":3278.768,"high":3390.159,"low":3148.005,"volume":6996},{"time":1737428400000,"value":3327.199,"open":3477.334,"high":3535.451,"low":3293.297,"volume":5684},{"time":1737514800000,"value":3385.316,"open":3332.042,"high":3559.667,"low":3293.297,"volume":6097},{"time":1737601200000,"value":3395.002,"open":3438.59,"high":3579.039,"low":3148.005,"volume":13731},{"time":1737687600000,"value":3293.297,"open":3487.021,"high":3487.021,"low":3196.435,"volume":21601},{"time":1737946800000,"value":3191.592,"open":3293.297,"high":3293.297,"low":3148.005,"volume":6648},{"time":1738033200000,"value":3196.435,"open":3196.435,"high":3341.728,"low":3099.574,"volume":5187},{"time":1738119600000,"value":3191.592,"open":3196.435,"high":3196.435,"low":3148.005,"volume":3756},{"time":1738206000000,"value":3118.946,"open":3196.435,"high":3196.435,"low":3099.574,"volume":3490},{"time":1738292400000,"value":3104.417,"open":3186.749,"high":3186.749,"low":3099.574,"volume":5046},{"time":1738551600000,"value":2973.654,"open":3099.574,"high":3099.574,"low":2954.281,"volume":5951},{"time":1738638000000,"value":2925.223,"open":2973.654,"high":3002.712,"low":2862.263,"volume":4843},{"time":1738724400000,"value":2910.694,"open":2920.38,"high":2997.869,"low":2910.694,"volume":1741},{"time":1738810800000,"value":2920.38,"open":2910.694,"high":2963.967,"low":2905.85,"volume":3462},{"time":1738897200000,"value":2901.007,"open":2905.85,"high":3002.712,"low":2857.42,"volume":2103},{"time":1739156400000,"value":2871.949,"open":2808.989,"high":2915.537,"low":2765.401,"volume":2317},{"time":1739242800000,"value":2799.303,"open":2876.792,"high":2993.026,"low":2658.853,"volume":5668},{"time":1739329200000,"value":2760.558,"open":2770.244,"high":2901.007,"low":2716.97,"volume":1364},{"time":1739415600000,"value":2760.558,"open":2794.46,"high":2794.46,"low":2712.127,"volume":1702},{"time":1739502000000,"value":2833.204,"open":2663.696,"high":2867.106,"low":2663.696,"volume":6188},{"time":1739761200000,"value":2702.441,"open":2867.106,"high":2867.106,"low":2576.521,"volume":2346},{"time":1739847600000,"value":2901.007,"open":2750.872,"high":3002.712,"low":2668.539,"volume":4046},{"time":1739934000000,"value":2808.989,"open":3002.712,"high":3148.005,"low":2712.127,"volume":6858},{"time":1740020400000,"value":2770.244,"open":2668.539,"high":2808.989,"low":2668.539,"volume":1439},{"time":1740106800000,"value":2823.518,"open":2760.558,"high":2876.792,"low":2760.558,"volume":3726},{"time":1740366000000,"value":2804.146,"open":2823.518,"high":2954.281,"low":2760.558,"volume":1788},{"time":1740452400000,"value":2799.303,"open":2905.85,"high":2983.34,"low":2712.127,"volume":12516},{"time":1740538800000,"value":2808.989,"open":2930.066,"high":2930.066,"low":2712.127,"volume":2657},{"time":1740625200000,"value":2765.401,"open":2920.38,"high":2920.38,"low":2736.343,"volume":1340},{"time":1740711600000,"value":2755.715,"open":2741.186,"high":2799.303,"low":2673.382,"volume":4756},{"time":1741143600000,"value":2736.343,"open":2663.696,"high":2828.361,"low":2624.952,"volume":6699},{"time":1741230000000,"value":2973.654,"open":2881.635,"high":3002.712,"low":2808.989,"volume":3893},{"time":1741316400000,"value":2968.811,"open":3002.712,"high":3002.712,"low":2905.85,"volume":2315},{"time":1741575600000,"value":2857.42,"open":2978.497,"high":3094.731,"low":2857.42,"volume":2011},{"time":1741662000000,"value":2959.124,"open":2871.949,"high":2973.654,"low":2808.989,"volume":3308},{"time":1741748400000,"value":2993.026,"open":2978.497,"high":3046.3,"low":2857.42,"volume":5155},{"time":1741834800000,"value":2944.595,"open":3007.555,"high":3041.457,"low":2915.537,"volume":2112},{"time":1741921200000,"value":2973.654,"open":2905.85,"high":3031.771,"low":2862.263,"volume":7511},{"time":1742180400000,"value":3046.3,"open":3002.712,"high":3094.731,"low":2954.281,"volume":1375},{"time":1742266800000,"value":3026.928,"open":2963.967,"high":3055.986,"low":2959.124,"volume":1504},{"time":1742353200000,"value":3031.771,"open":3041.457,"high":3065.672,"low":2954.281,"volume":3966},{"time":1742439600000,"value":3036.614,"open":3055.986,"high":3075.358,"low":2876.792,"volume":2120},{"time":1742526000000,"value":3046.3,"open":2959.124,"high":3080.201,"low":2959.124,"volume":2844},{"time":1742871600000,"value":3036.614,"open":3051.143,"high":3152.848,"low":3002.712,"volume":3081},{"time":1742958000000,"value":3099.574,"open":3060.829,"high":3186.749,"low":3002.712,"volume":4202},{"time":1743044400000,"value":3051.143,"open":3099.574,"high":3186.749,"low":3012.398,"volume":2815},{"time":1743130800000,"value":3036.614,"open":3055.986,"high":3162.534,"low":3002.712,"volume":1705},{"time":1743390000000,"value":3031.771,"open":3046.3,"high":3046.3,"low":2905.85,"volume":4172},{"time":1743476400000,"value":3026.928,"open":3051.143,"high":3094.731,"low":2954.281,"volume":4924},{"time":1743649200000,"value":3017.241,"open":2920.38,"high":3026.928,"low":2799.303,"volume":1997},{"time":1743735600000,"value":2939.752,"open":2867.106,"high":2993.026,"low":2741.186,"volume":3350},{"time":1743994800000,"value":2804.146,"open":3002.712,"high":3002.712,"low":2721.813,"volume":2749},{"time":1744081200000,"value":2867.106,"open":2808.989,"high":3046.3,"low":2760.558,"volume":2892},{"time":1744167600000,"value":2833.204,"open":2838.047,"high":2847.733,"low":2741.186,"volume":5901},{"time":1744254000000,"value":2765.401,"open":2847.733,"high":2847.733,"low":2692.755,"volume":3037},{"time":1744340400000,"value":2925.223,"open":2847.733,"high":3196.435,"low":2808.989,"volume":5181},{"time":1744599600000,"value":3148.005,"open":3240.023,"high":3530.608,"low":2905.85,"volume":10640},{"time":1744686000000,"value":3143.162,"open":3051.143,"high":3177.063,"low":2867.106,"volume":4971},{"time":1744772400000,"value":3133.475,"open":3186.749,"high":3278.768,"low":3051.143,"volume":1335},{"time":1745204400000,"value":3002.712,"open":3278.768,"high":3419.217,"low":2881.635,"volume":2788},{"time":1745290800000,"value":3118.946,"open":3031.771,"high":3196.435,"low":2915.537,"volume":2589},{"time":1745377200000,"value":3094.731,"open":3244.866,"high":3244.866,"low":3002.712,"volume":4863},{"time":1745463600000,"value":3152.848,"open":3157.691,"high":3225.494,"low":3051.143,"volume":2388},{"time":1745550000000,"value":3104.417,"open":3099.574,"high":3322.356,"low":2959.124,"volume":5505},{"time":1745809200000,"value":3060.829,"open":3215.808,"high":3215.808,"low":3002.712,"volume":3820},{"time":1745895600000,"value":3080.201,"open":3152.848,"high":3152.848,"low":3012.398,"volume":2206},{"time":1745982000000,"value":3036.614,"open":3210.965,"high":3215.808,"low":3007.555,"volume":2108},{"time":1746414000000,"value":2988.183,"open":2963.967,"high":3046.3,"low":2905.85,"volume":5386},{"time":1746500400000,"value":2988.183,"open":2910.694,"high":3070.515,"low":2910.694,"volume":2490},{"time":1746586800000,"value":2993.026,"open":2959.124,"high":3060.829,"low":2920.38,"volume":1871},{"time":1746673200000,"value":2954.281,"open":3085.045,"high":3085.045,"low":2857.42,"volume":3354},{"time":1746759600000,"value":2997.869,"open":3075.358,"high":3075.358,"low":2905.85,"volume":3299},{"time":1747018800000,"value":3070.515,"open":3002.712,"high":3152.848,"low":2910.694,"volume":9308},{"time":1747105200000,"value":3089.888,"open":3133.475,"high":3191.592,"low":3002.712,"volume":3048},{"time":1747191600000,"value":3104.417,"open":3123.789,"high":3244.866,"low":3012.398,"volume":4788},{"time":1747278000000,"value":3148.005,"open":3070.515,"high":3196.435,"low":2939.752,"volume":11126},{"time":1747364400000,"value":3036.614,"open":3177.063,"high":3177.063,"low":2978.497,"volume":7012},{"time":1747623600000,"value":2983.34,"open":3022.084,"high":3206.122,"low":2905.85,"volume":21406},{"time":1747710000000,"value":2944.595,"open":3022.084,"high":3026.928,"low":2896.164,"volume":15417},{"time":1747796400000,"value":2930.066,"open":2963.967,"high":2973.654,"low":2857.42,"volume":5840},{"time":1747882800000,"value":2930.066,"open":2934.909,"high":2954.281,"low":2862.263,"volume":2740},{"time":1747969200000,"value":2944.595,"open":2857.42,"high":2983.34,"low":2857.42,"volume":1497},{"time":1748228400000,"value":2915.537,"open":2978.497,"high":2978.497,"low":2852.577,"volume":2380},{"time":1748314800000,"value":2930.066,"open":2842.89,"high":2973.654,"low":2731.499,"volume":12247},{"time":1748401200000,"value":2954.281,"open":2973.654,"high":2973.654,"low":2804.146,"volume":3480},{"time":1748487600000,"value":2954.281,"open":2828.361,"high":2983.34,"low":2823.518,"volume":5785},{"time":1748574000000,"value":2954.281,"open":2988.183,"high":2988.183,"low":2871.949,"volume":8732},{"time":1748833200000,"value":2954.281,"open":2954.281,"high":3022.084,"low":2881.635,"volume":6080},{"time":1748919600000,"value":2954.281,"open":2997.869,"high":2997.869,"low":2857.42,"volume":7785},{"time":1749006000000,"value":2896.164,"open":2954.281,"high":2983.34,"low":2794.46,"volume":7972},{"time":1749092400000,"value":2925.223,"open":2857.42,"high":2968.811,"low":2857.42,"volume":6051},{"time":1749178800000,"value":2896.164,"open":2857.42,"high":2939.752,"low":2857.42,"volume":7680},{"time":1749438000000,"value":2838.047,"open":2901.007,"high":2939.752,"low":2799.303,"volume":7178},{"time":1749524400000,"value":2813.832,"open":2765.401,"high":2828.361,"low":2755.715,"volume":11733},{"time":1749697200000,"value":2794.46,"open":2784.773,"high":2838.047,"low":2712.127,"volume":3923},{"time":1749783600000,"value":2716.97,"open":2712.127,"high":2784.773,"low":2678.225,"volume":2896},{"time":1750129200000,"value":2750.872,"open":2770.244,"high":2770.244,"low":2663.696,"volume":611},{"time":1750215600000,"value":2716.97,"open":2794.46,"high":2799.303,"low":2663.696,"volume":3082},{"time":1750302000000,"value":2721.813,"open":2712.127,"high":2784.773,"low":2712.127,"volume":3374},{"time":1750647600000,"value":2687.912,"open":2654.01,"high":2765.401,"low":2615.265,"volume":1868},{"time":1750734000000,"value":2755.715,"open":2663.696,"high":2838.047,"low":2658.853,"volume":3382},{"time":1750820400000,"value":2668.539,"open":2770.244,"high":2770.244,"low":2663.696,"volume":2497},{"time":1750906800000,"value":2649.167,"open":2634.638,"high":2755.715,"low":2615.265,"volume":4311},{"time":1750993200000,"value":2639.481,"open":2731.499,"high":2731.499,"low":2595.893,"volume":1192},{"time":1751252400000,"value":2605.579,"open":2683.069,"high":2683.069,"low":2581.364,"volume":3178},{"time":1751338800000,"value":2624.952,"open":2566.835,"high":2639.481,"low":2566.835,"volume":1325},{"time":1751425200000,"value":2561.991,"open":2581.364,"high":2683.069,"low":2542.619,"volume":7909},{"time":1751511600000,"value":2634.638,"open":2629.795,"high":2663.696,"low":2571.678,"volume":1922},{"time":1751598000000,"value":2624.952,"open":2707.284,"high":2707.284,"low":2586.207,"volume":235},{"time":1751857200000,"value":2576.521,"open":2654.01,"high":2654.01,"low":2532.933,"volume":805},{"time":1751943600000,"value":2586.207,"open":2561.991,"high":2634.638,"low":2528.09,"volume":5008},{"time":1752202800000,"value":2566.835,"open":2547.462,"high":2595.893,"low":2484.502,"volume":8385},{"time":1752462000000,"value":2566.835,"open":2600.736,"high":2663.696,"low":2469.973,"volume":4817},{"time":1752548400000,"value":2576.521,"open":2629.795,"high":2629.795,"low":2542.619,"volume":4030},{"time":1752634800000,"value":2537.776,"open":2571.678,"high":2571.678,"low":2469.973,"volume":5529},{"time":1752721200000,"value":2547.462,"open":2499.031,"high":2586.207,"low":2494.188,"volume":3635},{"time":1752807600000,"value":2571.678,"open":2513.561,"high":2595.893,"low":2513.561,"volume":5058},{"time":1753066800000,"value":2518.404,"open":2532.933,"high":2566.835,"low":2499.031,"volume":10648},{"time":1753153200000,"value":2489.345,"open":2571.678,"high":2591.05,"low":2489.345,"volume":1972},{"time":1753239600000,"value":2532.933,"open":2489.345,"high":2537.776,"low":2489.345,"volume":7111},{"time":1753326000000,"value":2532.933,"open":2571.678,"high":2571.678,"low":2523.247,"volume":967},{"time":1753412400000,"value":2605.579,"open":2532.933,"high":2697.598,"low":2532.933,"volume":8976},{"time":1753671600000,"value":2615.265,"open":2528.09,"high":2755.715,"low":2528.09,"volume":6779},{"time":1753758000000,"value":2644.324,"open":2654.01,"high":2707.284,"low":2615.265,"volume":13289},{"time":1753844400000,"value":2658.853,"open":2765.401,"high":2765.401,"low":2566.835,"volume":7142},{"time":1753930800000,"value":2663.696,"open":2697.598,"high":2741.186,"low":2658.853,"volume":5876},{"time":1754017200000,"value":2673.382,"open":2702.441,"high":2702.441,"low":2566.835,"volume":7643},{"time":1754276400000,"value":2624.952,"open":2673.382,"high":2678.225,"low":2615.265,"volume":4608},{"time":1754362800000,"value":2605.579,"open":2615.265,"high":2687.912,"low":2571.678,"volume":18271},{"time":1754449200000,"value":2566.835,"open":2523.247,"high":2605.579,"low":2523.247,"volume":35957},{"time":1754535600000,"value":2532.933,"open":2547.462,"high":2615.265,"low":2518.404,"volume":11650},{"time":1754622000000,"value":2615.265,"open":2523.247,"high":2639.481,"low":2518.404,"volume":16880},{"time":1754881200000,"value":2576.521,"open":2634.638,"high":2673.382,"low":2537.776,"volume":3957},{"time":1754967600000,"value":2591.05,"open":2610.422,"high":2610.422,"low":2518.404,"volume":14368},{"time":1755054000000,"value":2557.148,"open":2552.305,"high":2610.422,"low":2537.776,"volume":4056},{"time":1755140400000,"value":2591.05,"open":2523.247,"high":2595.893,"low":2479.659,"volume":1935},{"time":1755486000000,"value":2581.364,"open":2600.736,"high":2600.736,"low":2508.718,"volume":2211},{"time":1755572400000,"value":2547.462,"open":2537.776,"high":2586.207,"low":2518.404,"volume":24698},{"time":1755658800000,"value":2571.678,"open":2528.09,"high":2576.521,"low":2518.404,"volume":1242},{"time":1755745200000,"value":2571.678,"open":2581.364,"high":2586.207,"low":2518.404,"volume":1139},{"time":1755831600000,"value":2571.678,"open":2576.521,"high":2581.364,"low":2532.933,"volume":1742},{"time":1756090800000,"value":2499.031,"open":2518.404,"high":2561.991,"low":2450.601,"volume":1416},{"time":1756177200000,"value":2571.678,"open":2469.973,"high":2591.05,"low":2421.542,"volume":2233},{"time":1756263600000,"value":2460.287,"open":2600.736,"high":2644.324,"low":2431.228,"volume":2524},{"time":1756350000000,"value":2455.444,"open":2421.542,"high":2537.776,"low":2411.856,"volume":4018},{"time":1756436400000,"value":2450.601,"open":2474.816,"high":2479.659,"low":2387.64,"volume":178},{"time":1756695600000,"value":2382.797,"open":2382.797,"high":2407.013,"low":2324.68,"volume":2524},{"time":1756782000000,"value":2300.465,"open":2421.542,"high":2421.542,"low":2300.465,"volume":2019},{"time":1756868400000,"value":2261.72,"open":2276.25,"high":2319.837,"low":2247.191,"volume":821},{"time":1756954800000,"value":2319.837,"open":2300.465,"high":2421.542,"low":2184.231,"volume":4963},{"time":1757041200000,"value":2368.268,"open":2353.739,"high":2440.914,"low":2295.622,"volume":4319},{"time":1757300400000,"value":2300.465,"open":2232.662,"high":2377.954,"low":2198.76,"volume":953},{"time":1757386800000,"value":2290.779,"open":2232.662,"high":2397.327,"low":2227.819,"volume":1454},{"time":1757473200000,"value":2242.348,"open":2276.25,"high":2421.542,"low":2208.446,"volume":3225},{"time":1757559600000,"value":2252.034,"open":2256.877,"high":2305.308,"low":2179.388,"volume":1453},{"time":1757646000000,"value":2130.957,"open":2203.603,"high":2203.603,"low":2111.585,"volume":1253},{"time":1757905200000,"value":2121.271,"open":2193.917,"high":2193.917,"low":2082.526,"volume":953},{"time":1757991600000,"value":2111.585,"open":2174.545,"high":2179.388,"low":2072.84,"volume":1312},{"time":1758078000000,"value":2072.84,"open":2130.957,"high":2130.957,"low":2024.409,"volume":1041},{"time":1758164400000,"value":1893.646,"open":2082.526,"high":2082.526,"low":1893.646,"volume":1740},{"time":1758250800000,"value":1772.569,"open":1888.803,"high":1888.803,"low":1743.51,"volume":4041},{"time":1758510000000,"value":1806.47,"open":1816.157,"high":1869.43,"low":1758.04,"volume":4472},{"time":1758596400000,"value":1782.255,"open":1859.744,"high":1917.861,"low":1762.883,"volume":2164},{"time":1758682800000,"value":1854.901,"open":1787.098,"high":2024.409,"low":1777.412,"volume":7879},{"time":1758769200000,"value":1767.726,"open":1898.489,"high":1903.332,"low":1762.883,"volume":4659},{"time":1758855600000,"value":1777.412,"open":1821,"high":1821,"low":1719.295,"volume":895},{"time":1759114800000,"value":1733.824,"open":1791.941,"high":1791.941,"low":1670.864,"volume":1218},{"time":1759201200000,"value":1699.923,"open":1762.883,"high":1762.883,"low":1699.923,"volume":601},{"time":1759287600000,"value":1758.04,"open":1699.923,"high":1762.883,"low":1699.923,"volume":581},{"time":1759374000000,"value":1762.883,"open":1675.707,"high":1777.412,"low":1646.649,"volume":5596},{"time":1759460400000,"value":1743.51,"open":1753.196,"high":1821,"low":1724.138,"volume":3024},{"time":1759719600000,"value":1743.51,"open":1767.726,"high":1777.412,"low":1685.393,"volume":1341},{"time":1759806000000,"value":1758.04,"open":1801.627,"high":1801.627,"low":1704.766,"volume":562},{"time":1759892400000,"value":1719.295,"open":1728.981,"high":1806.47,"low":1704.766,"volume":511},{"time":1759978800000,"value":1859.744,"open":1762.883,"high":1922.704,"low":1704.766,"volume":4772},{"time":1760324400000,"value":1854.901,"open":1898.489,"high":1922.704,"low":1791.941,"volume":1356},{"time":1760410800000,"value":1787.098,"open":1791.941,"high":1937.234,"low":1762.883,"volume":2403},{"time":1760497200000,"value":1724.138,"open":1840.372,"high":1859.744,"low":1704.766,"volume":1350},{"time":1760583600000,"value":1685.393,"open":1738.667,"high":1743.51,"low":1646.649,"volume":1402},{"time":1760670000000,"value":1661.178,"open":1627.276,"high":1724.138,"low":1617.59,"volume":4083},{"time":1760929200000,"value":1656.335,"open":1627.276,"high":1728.981,"low":1627.276,"volume":11625},{"time":1761015600000,"value":1680.55,"open":1627.276,"high":1733.824,"low":1598.218,"volume":10318},{"time":1761102000000,"value":1806.47,"open":1704.766,"high":1927.547,"low":1656.335,"volume":9449},{"time":1761188400000,"value":1893.646,"open":1888.803,"high":1922.704,"low":1772.569,"volume":5085},{"time":1761274800000,"value":1927.547,"open":1830.686,"high":2034.095,"low":1825.843,"volume":12594},{"time":1761534000000,"value":2227.819,"open":2130.957,"high":2407.013,"low":2034.095,"volume":10103},{"time":1761620400000,"value":2407.013,"open":2324.68,"high":2440.914,"low":2169.702,"volume":7373},{"time":1761706800000,"value":2499.031,"open":2324.68,"high":2634.638,"low":2290.779,"volume":17384},{"time":1761793200000,"value":2503.874,"open":2489.345,"high":2537.776,"low":2353.739,"volume":7617},{"time":1761879600000,"value":2557.148,"open":2508.718,"high":2702.441,"low":2445.757,"volume":13761},{"time":1762138800000,"value":2532.933,"open":2518.404,"high":2712.127,"low":2474.816,"volume":8201},{"time":1762225200000,"value":2445.757,"open":2469.973,"high":2600.736,"low":2348.896,"volume":6673},{"time":1762311600000,"value":2416.699,"open":2440.914,"high":2494.188,"low":2324.68,"volume":4837},{"time":1762398000000,"value":2387.64,"open":2421.542,"high":2474.816,"low":2295.622,"volume":2217},{"time":1762484400000,"value":2329.523,"open":2397.327,"high":2460.287,"low":2305.308,"volume":10860},{"time":1762743600000,"value":2407.013,"open":2305.308,"high":2445.757,"low":2266.563,"volume":8991},{"time":1762830000000,"value":2571.678,"open":2469.973,"high":2586.207,"low":2392.484,"volume":4928},{"time":1762916400000,"value":2508.718,"open":2566.835,"high":2644.324,"low":2479.659,"volume":6397},{"time":1763002800000,"value":2440.914,"open":2557.148,"high":2557.148,"low":2363.425,"volume":5714},{"time":1763089200000,"value":2518.404,"open":2353.739,"high":2586.207,"low":2353.739,"volume":5214},{"time":1763348400000,"value":2479.659,"open":2523.247,"high":2528.09,"low":2416.699,"volume":9786},{"time":1763434800000,"value":2436.071,"open":2445.757,"high":2494.188,"low":2421.542,"volume":2336},{"time":1763521200000,"value":2494.188,"open":2489.345,"high":2566.835,"low":2421.542,"volume":13951},{"time":1763607600000,"value":2518.404,"open":2469.973,"high":2615.265,"low":2431.228,"volume":5149},{"time":1763694000000,"value":2440.914,"open":2436.071,"high":2440.914,"low":2431.228,"volume":1830},{"time":1764039600000,"value":2542.619,"open":2513.561,"high":2605.579,"low":2348.896,"volume":2731},{"time":1764126000000,"value":2620.108,"open":2440.914,"high":2702.441,"low":2402.17,"volume":3518},{"time":1764212400000,"value":2591.05,"open":2658.853,"high":2658.853,"low":2537.776,"volume":4777},{"time":1764298800000,"value":2576.521,"open":2586.207,"high":2586.207,"low":2542.619,"volume":2055},{"time":1764558000000,"value":2571.678,"open":2615.265,"high":2615.265,"low":2523.247,"volume":489},{"time":1764644400000,"value":2557.148,"open":2571.678,"high":2629.795,"low":2518.404,"volume":1843},{"time":1764730800000,"value":2586.207,"open":2591.05,"high":2615.265,"low":2518.404,"volume":1191},{"time":1764817200000,"value":2658.853,"open":2615.265,"high":2765.401,"low":2518.404,"volume":6197},{"time":1764903600000,"value":2712.127,"open":2770.244,"high":2847.733,"low":2639.481,"volume":3186},{"time":1765249200000,"value":2600.736,"open":2712.127,"high":2750.872,"low":2566.835,"volume":4374},{"time":1765335600000,"value":2620.108,"open":2576.521,"high":2673.382,"low":2576.521,"volume":438},{"time":1765422000000,"value":2610.422,"open":2712.127,"high":2712.127,"low":2479.659,"volume":1646},{"time":1765508400000,"value":2547.462,"open":2566.835,"high":2654.01,"low":2528.09,"volume":1711},{"time":1765767600000,"value":2566.835,"open":2561.991,"high":2644.324,"low":2523.247,"volume":3918},{"time":1765854000000,"value":2576.521,"open":2528.09,"high":2624.952,"low":2523.247,"volume":951},{"time":1765940400000,"value":2605.579,"open":2658.853,"high":2658.853,"low":2523.247,"volume":1944},{"time":1766026800000,"value":2620.108,"open":2605.579,"high":2654.01,"low":2523.247,"volume":1023},{"time":1766113200000,"value":2595.893,"open":2697.598,"high":2697.598,"low":2523.247,"volume":1974},{"time":1766372400000,"value":2654.01,"open":2595.893,"high":2663.696,"low":2499.031,"volume":6306},{"time":1766458800000,"value":2784.773,"open":2586.207,"high":2808.989,"low":2542.619,"volume":11871},{"time":1766545200000,"value":2818.675,"open":2789.616,"high":2847.733,"low":2683.069,"volume":577},{"time":1766718000000,"value":2925.223,"open":2828.361,"high":2939.752,"low":2760.558,"volume":2347},{"time":1766977200000,"value":2973.654,"open":2857.42,"high":3026.928,"low":2857.42,"volume":3321},{"time":1767063600000,"value":2988.183,"open":3065.672,"high":3065.672,"low":2876.792,"volume":7370},{"time":1767322800000,"value":3002.712,"open":3051.143,"high":3148.005,"low":2930.066,"volume":16398},{"time":1767582000000,"value":2915.537,"open":3022.084,"high":3065.672,"low":2808.989,"volume":7943},{"time":1767668400000,"value":2910.694,"open":2833.204,"high":2949.438,"low":2833.204,"volume":14260},{"time":1767754800000,"value":2808.989,"open":2905.85,"high":2905.85,"low":2644.324,"volume":6406},{"time":1767841200000,"value":2847.733,"open":2828.361,"high":2886.478,"low":2765.401,"volume":1851},{"time":1767927600000,"value":2871.949,"open":2818.675,"high":2954.281,"low":2678.225,"volume":4761},{"time":1768186800000,"value":2891.321,"open":2954.281,"high":2954.281,"low":2813.832,"volume":1245},{"time":1768273200000,"value":2876.792,"open":2901.007,"high":2954.281,"low":2799.303,"volume":3060},{"time":1768359600000,"value":2818.675,"open":2905.85,"high":2905.85,"low":2775.087,"volume":1718},{"time":1768446000000,"value":2881.635,"open":2838.047,"high":2886.478,"low":2760.558,"volume":1524},{"time":1768532400000,"value":2915.537,"open":2954.281,"high":2954.281,"low":2823.518,"volume":2574},{"time":1768791600000,"value":2915.537,"open":2954.281,"high":2968.811,"low":2833.204,"volume":1301},{"time":1768878000000,"value":2886.478,"open":2905.85,"high":2934.909,"low":2847.733,"volume":4025},{"time":1768964400000,"value":2881.635,"open":2954.281,"high":2954.281,"low":2702.441,"volume":5454},{"time":1769050800000,"value":2896.164,"open":2847.733,"high":2988.183,"low":2808.989,"volume":2255},{"time":1769137200000,"value":2905.85,"open":2930.066,"high":2930.066,"low":2818.675,"volume":2626},{"time":1769396400000,"value":2925.223,"open":2867.106,"high":2988.183,"low":2867.106,"volume":2875},{"time":1769482800000,"value":2973.654,"open":3022.084,"high":3022.084,"low":2838.047,"volume":2192},{"time":1769569200000,"value":2862.263,"open":3031.771,"high":3031.771,"low":2847.733,"volume":924},{"time":1769655600000,"value":2930.066,"open":2959.124,"high":2963.967,"low":2867.106,"volume":5353},{"time":1769742000000,"value":2978.497,"open":2988.183,"high":2988.183,"low":2871.949,"volume":1326},{"time":1770001200000,"value":2871.949,"open":2983.34,"high":3002.712,"low":2828.361,"volume":8962},{"time":1770087600000,"value":2881.635,"open":2954.281,"high":2993.026,"low":2784.773,"volume":2197},{"time":1770174000000,"value":2881.635,"open":2905.85,"high":2905.85,"low":2808.989,"volume":851},{"time":1770260400000,"value":2915.537,"open":2838.047,"high":3051.143,"low":2760.558,"volume":1338},{"time":1770346800000,"value":2905.85,"open":2847.733,"high":3022.084,"low":2828.361,"volume":628},{"time":1770606000000,"value":2881.635,"open":2905.85,"high":2988.183,"low":2813.832,"volume":1008},{"time":1770692400000,"value":2886.478,"open":2905.85,"high":2905.85,"low":2838.047,"volume":399},{"time":1770778800000,"value":2862.263,"open":2886.478,"high":2910.694,"low":2818.675,"volume":405},{"time":1770865200000,"value":2871.949,"open":2963.967,"high":2963.967,"low":2808.989,"volume":4005},{"time":1770951600000,"value":2842.89,"open":2813.832,"high":2930.066,"low":2808.989,"volume":945},{"time":1771383600000,"value":2799.303,"open":2857.42,"high":2857.42,"low":2654.01,"volume":3442},{"time":1771470000000,"value":2833.204,"open":2857.42,"high":2857.42,"low":2760.558,"volume":1678},{"time":1771556400000,"value":2818.675,"open":2857.42,"high":2925.223,"low":2755.715,"volume":545},{"time":1771815600000,"value":2857.42,"open":2818.675,"high":2905.85,"low":2624.952,"volume":2923},{"time":1771902000000,"value":2896.164,"open":2770.244,"high":2925.223,"low":2770.244,"volume":350},{"time":1771988400000,"value":2910.694,"open":2925.223,"high":2925.223,"low":2784.773,"volume":820},{"time":1772074800000,"value":2891.321,"open":2920.38,"high":2920.38,"low":2838.047,"volume":3639},{"time":1772161200000,"value":2862.263,"open":2905.85,"high":2905.85,"low":2750.872,"volume":661},{"time":1772420400000,"value":2896.164,"open":2905.85,"high":2993.026,"low":2775.087,"volume":1035},{"time":1772506800000,"value":2886.478,"open":2905.85,"high":2905.85,"low":2755.715,"volume":1167},{"time":1772593200000,"value":2983.34,"open":2818.675,"high":3002.712,"low":2818.675,"volume":748},{"time":1772679600000,"value":2901.007,"open":2993.026,"high":3051.143,"low":2808.989,"volume":910},{"time":1772766000000,"value":2901.007,"open":2905.85,"high":2905.85,"low":2779.93,"volume":524},{"time":1773025200000,"value":2881.635,"open":2828.361,"high":2993.026,"low":2784.773,"volume":1586},{"time":1773111600000,"value":2852.577,"open":2828.361,"high":2983.34,"low":2828.361,"volume":1946},{"time":1773198000000,"value":3133.475,"open":2901.007,"high":3196.435,"low":2901.007,"volume":3659},{"time":1773284400000,"value":3041.457,"open":3099.574,"high":3191.592,"low":3002.712,"volume":1207},{"time":1773370800000,"value":3055.986,"open":3012.398,"high":3148.005,"low":2978.497,"volume":384},{"time":1773630000000,"value":3089.888,"open":3085.045,"high":3143.162,"low":2934.909,"volume":544},{"time":1773716400000,"value":3186.749,"open":3128.632,"high":3244.866,"low":3022.084,"volume":1990},{"time":1773802800000,"value":3501.55,"open":3177.063,"high":3583.882,"low":3089.888,"volume":3467},{"time":1773889200000,"value":3399.845,"open":3574.196,"high":3748.547,"low":3273.925,"volume":7701},{"time":1773975600000,"value":3269.082,"open":3399.845,"high":3399.845,"low":3148.005,"volume":1928},{"time":1774234800000,"value":3220.651,"open":3264.239,"high":3390.159,"low":3148.005,"volume":377},{"time":1774407600000,"value":3419.217,"open":3302.983,"high":3443.433,"low":3210.965,"volume":2358},{"time":1774494000000,"value":3472.491,"open":3341.728,"high":3482.177,"low":3186.749,"volume":1879},{"time":1774580400000,"value":3264.239,"open":3545.138,"high":3545.138,"low":3244.866,"volume":2734},{"time":1774839600000,"value":3370.787,"open":3302.983,"high":3453.119,"low":3138.318,"volume":4352},{"time":1774926000000,"value":3453.119,"open":3293.297,"high":3612.941,"low":3293.297,"volume":3536},{"time":1775012400000,"value":3448.276,"open":3453.119,"high":3453.119,"low":3322.356,"volume":1377},{"time":1775444400000,"value":3332.042,"open":3327.199,"high":3511.236,"low":3264.239,"volume":4298},{"time":1775530800000,"value":3312.67,"open":3346.571,"high":3346.571,"low":3244.866,"volume":1226},{"time":1775617200000,"value":3317.513,"open":3278.768,"high":3351.414,"low":3177.063,"volume":1388},{"time":1775703600000,"value":3283.611,"open":3370.787,"high":3370.787,"low":3254.552,"volume":1317},{"time":1775790000000,"value":3332.042,"open":3375.63,"high":3390.159,"low":3244.866,"volume":3733},{"time":1776049200000,"value":3351.414,"open":3380.473,"high":3424.06,"low":3235.18,"volume":1796},{"time":1776135600000,"value":3332.042,"open":3385.316,"high":3385.316,"low":3240.023,"volume":501},{"time":1776222000000,"value":3361.1,"open":3385.316,"high":3385.316,"low":3240.023,"volume":959},{"time":1776308400000,"value":3312.67,"open":3385.316,"high":3482.177,"low":3293.297,"volume":2118},{"time":1776394800000,"value":3288.454,"open":3341.728,"high":3341.728,"low":3225.494,"volume":2496},{"time":1776654000000,"value":3385.316,"open":3385.316,"high":3385.316,"low":3264.239,"volume":418},{"time":1776740400000,"value":3414.374,"open":3409.531,"high":3433.747,"low":3317.513,"volume":4719},{"time":1776826800000,"value":3419.217,"open":3370.787,"high":3472.491,"low":3361.1,"volume":2430},{"time":1776913200000,"value":3685.587,"open":3472.491,"high":3758.233,"low":3380.473,"volume":2924},{"time":1776999600000,"value":3695.273,"open":3540.294,"high":3724.332,"low":3482.177,"volume":3197},{"time":1777258800000,"value":3724.332,"open":3695.273,"high":3767.919,"low":3603.255,"volume":261},{"time":1777345200000,"value":3738.861,"open":3874.467,"high":3874.467,"low":3603.255,"volume":1978},{"time":1777431600000,"value":3680.744,"open":3738.861,"high":3738.861,"low":3583.882,"volume":2046},{"time":1777518000000,"value":3680.744,"open":3549.981,"high":3680.744,"low":3501.55,"volume":356},{"time":1777863600000,"value":3637.156,"open":3748.547,"high":3748.547,"low":3583.882,"volume":507},{"time":1777950000000,"value":3651.685,"open":3719.489,"high":3719.489,"low":3516.079,"volume":992},{"time":1778036400000,"value":3840.566,"open":3579.039,"high":3971.329,"low":3419.217,"volume":2860},{"time":1778122800000,"value":3792.135,"open":3874.467,"high":3874.467,"low":3656.528,"volume":1178},{"time":1778209200000,"value":3845.409,"open":3864.781,"high":3864.781,"low":3835.723,"volume":865},{"time":1778468400000,"value":3869.624,"open":3874.467,"high":3874.467,"low":3767.919,"volume":584},{"time":1778554800000,"value":3830.88,"open":3874.467,"high":3874.467,"low":3743.704,"volume":2592},{"time":1778641200000,"value":3980,"open":3930,"high":3990,"low":3835,"volume":1557},{"time":1778727600000,"value":3745,"open":3965,"high":4025,"low":3700,"volume":22293},{"time":1778814000000,"value":3815,"open":3845,"high":3850,"low":3765,"volume":1174},{"time":1779073200000,"value":3800,"open":3730,"high":3815,"low":3670,"volume":2868},{"time":1779159600000,"value":3840,"open":3890,"high":3890,"low":3665,"volume":852},{"time":1779246000000,"value":3980,"open":3890,"high":4000,"low":3675,"volume":1314},{"time":1779332400000,"value":3985,"open":4090,"high":4090,"low":3900,"volume":550},{"time":1779418800000,"value":3950,"open":4050,"high":4050,"low":3880,"volume":159},{"time":1779764400000,"value":3940,"open":4100,"high":4100,"low":3850,"volume":917},{"time":1779850800000,"value":4020,"open":3925,"high":4200,"low":3805,"volume":1950},{"time":1779937200000,"value":4040,"open":4060,"high":4150,"low":3820,"volume":2512},{"time":1780023600000,"value":4095,"open":3970,"high":4200,"low":3920,"volume":517},{"time":1780282800000,"value":4525,"open":4100,"high":4750,"low":4000,"volume":1974},{"time":1780369200000,"value":4405,"open":4380,"high":4600,"low":4330,"volume":1048},{"time":1780455600000,"value":4300,"open":4435,"high":4600,"low":4250,"volume":2564},{"time":1780542000000,"value":4390,"open":4330,"high":4575,"low":4280,"volume":2265},{"time":1780628400000,"value":4320,"open":4595,"high":4595,"low":4200,"volume":2822},{"time":1780887600000,"value":4350,"open":4255,"high":4480,"low":4105,"volume":1025},{"time":1780974000000,"value":4310,"open":4550,"high":4550,"low":4280,"volume":1238},{"time":1781060400000,"value":4415,"open":4400,"high":4575,"low":4300,"volume":4867},{"time":1781146800000,"value":4490,"open":4595,"high":4600,"low":4300,"volume":1671},{"time":1781233200000,"value":4490,"open":4545,"high":4560,"low":4300,"volume":1253},{"time":1781578800000,"value":4795,"open":4490,"high":5000,"low":4470,"volume":2739},{"time":1781665200000,"value":4565,"open":5000,"high":5000,"low":4400,"volume":5177},{"time":1781751600000,"value":4710,"open":4545,"high":4830,"low":4545,"volume":2154},{"time":1781838000000,"value":4695,"open":4550,"high":4895,"low":4490,"volume":890},{"time":1782097200000,"value":4690,"open":4750,"high":4750,"low":4580,"volume":4467},{"time":1782183600000,"value":4770,"open":4875,"high":5000,"low":4450,"volume":1960},{"time":1782270000000,"value":4475,"open":4840,"high":4840,"low":4430,"volume":5070},{"time":1782356400000,"value":4550,"open":4450,"high":4625,"low":4445,"volume":2291},{"time":1782442800000,"value":4505,"open":4650,"high":4795,"low":4410,"volume":4326},{"time":1782702000000,"value":4565,"open":4650,"high":4650,"low":4310,"volume":3674},{"time":1782788400000,"value":4610,"open":4505,"high":4710,"low":4355,"volume":1001},{"time":1782874800000,"value":4445,"open":4505,"high":4650,"low":4400,"volume":2280},{"time":1782961200000,"value":4485,"open":4470,"high":4490,"low":4270,"volume":1256},{"time":1783047600000,"value":4465,"open":4650,"high":4650,"low":4305,"volume":1764},{"time":1783306800000,"value":4400,"open":4450,"high":4675,"low":4320,"volume":3891},{"time":1783393200000,"value":4390,"open":4400,"high":4590,"low":4250,"volume":666},{"time":1783479600000,"value":4190,"open":4535,"high":4535,"low":4155,"volume":9155},{"time":1783652400000,"value":4280,"open":4300,"high":4600,"low":4185,"volume":532},{"time":1783911600000,"value":4235,"open":4385,"high":4385,"low":4160,"volume":497},{"time":1783998000000,"value":4240,"open":4385,"high":4385,"low":4110,"volume":220},{"time":1784084400000,"value":4180,"open":4200,"high":4200,"low":4095,"volume":1042},{"time":1784170800000,"value":4165,"open":4190,"high":4335,"low":4090,"volume":1340},{"time":1784257200000,"value":4210,"open":4110,"high":4250,"low":4055,"volume":951},{"time":1784516400000,"value":4165,"open":4150,"high":4275,"low":4030,"volume":659},{"time":1784602800000,"value":4195,"open":4200,"high":4250,"low":4135,"volume":610},{"time":1784689200000,"value":4090,"open":4290,"high":4290,"low":4005,"volume":616},{"time":1784775600000,"value":3975,"open":4055,"high":4090,"low":3955,"volume":1358},{"time":1784862000000,"value":4015,"open":4040,"high":4040,"low":3950,"volume":409},{"time":1785121200000,"value":3980,"open":3950,"high":4085,"low":3850,"volume":423},{"time":1785207600000,"value":3955,"open":3950,"high":3990,"low":3890,"volume":265},{"time":1785294000000,"value":3870,"open":3990,"high":3990,"low":3835,"volume":1083},{"time":1785380400000,"value":3875,"open":3870,"high":3900,"low":3775,"volume":2461},{"time":1785466800000,"value":3890,"open":3905,"high":3905,"low":3800,"volume":365},{"time":1785726000000,"value":3865,"open":3890,"high":3890,"low":3765,"volume":1071},{"time":1785812400000,"value":3850,"open":3885,"high":3885,"low":3790,"volume":1421},{"time":1785898800000,"value":3800,"open":3770,"high":3885,"low":3680,"volume":2088},{"time":1785985200000,"value":3790,"open":3800,"high":3800,"low":3710,"volume":2095},{"time":1786071600000,"value":3755,"open":3710,"high":3865,"low":3675,"volume":1654},{"time":1786330800000,"value":3705,"open":3720,"high":3800,"low":3680,"volume":817},{"time":1786417200000,"value":3825,"open":3760,"high":3845,"low":3700,"volume":540},{"time":1786503600000,"value":3670,"open":3845,"high":3845,"low":3500,"volume":3029},{"time":1786590000000,"value":3710,"open":3835,"high":3835,"low":3570,"volume":468},{"time":1786676400000,"value":3760,"open":3700,"high":3765,"low":3640,"volume":141},{"time":1787022000000,"value":3595,"open":3670,"high":3850,"low":3510,"volume":1444},{"time":1787108400000,"value":3575,"open":3550,"high":3790,"low":3480,"volume":1705},{"time":1787194800000,"value":3730,"open":3510,"high":3835,"low":3500,"volume":1754},{"time":1787281200000,"value":3765,"open":3790,"high":3800,"low":3565,"volume":1037},{"time":1787540400000,"value":3685,"open":3750,"high":3780,"low":3570,"volume":1852},{"time":1787626800000,"value":3780,"open":3720,"high":3800,"low":3580,"volume":618},{"time":1787713200000,"value":3730,"open":3800,"high":3800,"low":3650,"volume":1229},{"time":1787799600000,"value":3770,"open":3685,"high":3775,"low":3685,"volume":555},{"time":1787886000000,"value":3800,"open":3725,"high":3845,"low":3665,"volume":2208},{"time":1788145200000,"value":3710,"open":3795,"high":3880,"low":3640,"volume":2097},{"time":1788231600000,"value":3755,"open":3700,"high":3845,"low":3620,"volume":551},{"time":1788318000000,"value":3810,"open":3755,"high":3840,"low":3650,"volume":1225},{"time":1788404400000,"value":3755,"open":3825,"high":3825,"low":3650,"volume":1009},{"time":1788490800000,"value":3750,"open":3825,"high":3825,"low":3660,"volume":1118},{"time":1788750000000,"value":3820,"open":3825,"high":3830,"low":3670,"volume":1141},{"time":1788836400000,"value":3700,"open":3825,"high":3830,"low":3650,"volume":1600},{"time":1788922800000,"value":3710,"open":3675,"high":3815,"low":3675,"volume":1241},{"time":1789009200000,"value":3685,"open":3710,"high":3765,"low":3675,"volume":939},{"time":1789095600000,"value":3790,"open":3770,"high":3825,"low":3745,"volume":986},{"time":1789354800000,"value":3705,"open":3830,"high":3860,"low":3530,"volume":1588},{"time":1789441200000,"value":3715,"open":3675,"high":3745,"low":3610,"volume":323},{"time":1789527600000,"value":3700,"open":3710,"high":3740,"low":3645,"volume":653},{"time":1789614000000,"value":3740,"open":3700,"high":3760,"low":3700,"volume":222},{"time":1789700400000,"value":3585,"open":3750,"high":3750,"low":3550,"volume":853},{"time":1789959600000,"value":3625,"open":3620,"high":3780,"low":3600,"volume":832},{"time":1790046000000,"value":3675,"open":3600,"high":3725,"low":3510,"volume":1091},{"time":1790132400000,"value":3700,"open":3715,"high":3715,"low":3510,"volume":1030},{"time":1790218800000,"value":3580,"open":3615,"high":3700,"low":3505,"volume":2140},{"time":1790305200000,"value":3455,"open":3600,"high":3600,"low":3450,"volume":838},{"time":1790564400000,"value":3400,"open":3420,"high":3485,"low":3330,"volume":776},{"time":1790650800000,"value":3445,"open":3440,"high":3445,"low":3420,"volume":53},{"time":1790737200000,"value":3440,"open":3460,"high":3460,"low":3275,"volume":404},{"time":1790823600000,"value":3295,"open":3430,"high":3430,"low":3010,"volume":3500},{"time":1790910000000,"value":3175,"open":3295,"high":3295,"low":3025,"volume":3031}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":3295,"low":3025,"open":3295,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/GCLA-daily.json","registryStatus":"latest"}