{"ticker":"MOLA","name":"Molinos Agro","sector":"Agro","description":"Procesador y comercializador de granos y oleaginosas, con producción de aceites y harinas proteicas.","domain":null,"logo":"/assets/logos/MOLA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":21225,"previousClose":21075,"change":0.7117437722419906,"changeAmount":150,"volume":891,"volumeUnit":"shares","history":[{"time":1727751600000,"value":17092.005,"open":17115.548,"high":17445.145,"low":16762.407,"volume":999,"native":{"c":"17092.005","o":"17115.548","h":"17445.145","l":"16762.407","v":"999"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/MOLA-daily.json","sha256":"396f86facd8a6aafbf5b80dd3d003c3074f403dd15c1d94002d8a9cdd1b0a76b","position":0}},{"time":1727838000000,"value":16903.663,"open":17327.432,"high":17421.603,"low":16762.407,"volume":676,"native":{"c":"16903.663","o":"17327.432","h":"17421.603","l":"16762.407","v":"676"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/MOLA-daily.json","sha256":"ad8f63a3715816214a870e72a1d55d6414508afcb7bfc415a55b41009d21ea73","position":0}},{"time":1727924400000,"value":16880.121,"open":16997.834,"high":17139.09,"low":16197.382,"volume":710},{"time":1728010800000,"value":16974.291,"open":16903.663,"high":17468.688,"low":16903.663,"volume":1460},{"time":1728270000000,"value":17044.919,"open":16785.95,"high":17280.347,"low":16785.95,"volume":3170},{"time":1728356400000,"value":17115.548,"open":17280.347,"high":17280.347,"low":16762.407,"volume":6760},{"time":1728442800000,"value":16880.121,"open":17233.261,"high":17256.804,"low":16762.407,"volume":1998},{"time":1728529200000,"value":16785.95,"open":16950.749,"high":17209.718,"low":16668.236,"volume":1842},{"time":1728874800000,"value":16974.291,"open":16903.663,"high":17092.005,"low":16668.236,"volume":2729},{"time":1728961200000,"value":16997.834,"open":16668.236,"high":17233.261,"low":16479.895,"volume":3719},{"time":1729047600000,"value":16903.663,"open":17044.919,"high":17280.347,"low":16574.065,"volume":2457},{"time":1729134000000,"value":16950.749,"open":16574.065,"high":17233.261,"low":16526.98,"volume":1087},{"time":1729220400000,"value":16597.608,"open":16526.98,"high":17162.633,"low":16268.01,"volume":1055},{"time":1729479600000,"value":16244.467,"open":16668.236,"high":16738.864,"low":16056.126,"volume":1056},{"time":1729566000000,"value":16009.04,"open":15891.327,"high":16597.608,"low":15608.814,"volume":1595},{"time":1729652400000,"value":15208.588,"open":16574.065,"high":16574.065,"low":15020.247,"volume":1307},{"time":1729738800000,"value":15938.412,"open":15208.588,"high":16009.04,"low":15208.588,"volume":920},{"time":1729825200000,"value":16950.749,"open":16009.04,"high":17233.261,"low":16009.04,"volume":2571},{"time":1730084400000,"value":17398.06,"open":17374.517,"high":17421.603,"low":16526.98,"volume":2390},{"time":1730170800000,"value":17327.432,"open":17680.573,"high":17704.115,"low":16785.95,"volume":1067},{"time":1730257200000,"value":16997.834,"open":17657.03,"high":17680.573,"low":16762.407,"volume":1256},{"time":1730343600000,"value":16809.492,"open":17398.06,"high":17609.944,"low":16503.437,"volume":896},{"time":1730430000000,"value":17092.005,"open":16479.895,"high":17256.804,"low":16479.895,"volume":1597},{"time":1730689200000,"value":16833.035,"open":16950.749,"high":17586.402,"low":16762.407,"volume":1518},{"time":1730775600000,"value":16833.035,"open":17233.261,"high":17233.261,"low":16479.895,"volume":3002},{"time":1730862000000,"value":16621.151,"open":17115.548,"high":17115.548,"low":16503.437,"volume":1057},{"time":1730948400000,"value":16880.121,"open":16244.467,"high":17044.919,"low":16103.211,"volume":3088},{"time":1731034800000,"value":16880.121,"open":16456.352,"high":17068.462,"low":16385.724,"volume":1546},{"time":1731294000000,"value":16997.834,"open":16997.834,"high":17092.005,"low":16479.895,"volume":3070},{"time":1731466800000,"value":17186.176,"open":17421.603,"high":17492.231,"low":16974.291,"volume":2277},{"time":1731553200000,"value":18080.799,"open":17350.975,"high":18363.311,"low":17044.919,"volume":3132},{"time":1731639600000,"value":19187.306,"open":18222.055,"high":19775.873,"low":18222.055,"volume":11416},{"time":1731985200000,"value":19634.617,"open":19516.904,"high":20364.441,"low":19210.848,"volume":3285},{"time":1732071600000,"value":18975.421,"open":19399.19,"high":20176.099,"low":17704.115,"volume":4499},{"time":1732158000000,"value":19587.532,"open":18998.964,"high":19681.703,"low":18645.824,"volume":2543},{"time":1732244400000,"value":20176.099,"open":19563.989,"high":20340.898,"low":19069.592,"volume":3053},{"time":1732503600000,"value":20905.923,"open":20646.954,"high":21565.119,"low":20576.325,"volume":4165},{"time":1732590000000,"value":20670.496,"open":20411.527,"high":21188.436,"low":20223.185,"volume":2524},{"time":1732676400000,"value":19893.587,"open":20599.868,"high":20623.411,"low":19328.562,"volume":1644},{"time":1732762800000,"value":20293.813,"open":20034.843,"high":20435.069,"low":18834.165,"volume":1262},{"time":1732849200000,"value":20717.582,"open":20505.697,"high":21259.064,"low":20246.728,"volume":1330},{"time":1733108400000,"value":21141.35,"open":21188.436,"high":21188.436,"low":20694.039,"volume":2625},{"time":1733194800000,"value":21494.491,"open":21376.777,"high":21565.119,"low":21023.637,"volume":2258},{"time":1733281200000,"value":21235.521,"open":21423.863,"high":22130.144,"low":20246.728,"volume":3549},{"time":1733367600000,"value":20529.24,"open":21565.119,"high":21565.119,"low":20364.441,"volume":1619},{"time":1733454000000,"value":20905.923,"open":20953.009,"high":21235.521,"low":20152.557,"volume":1533},{"time":1733713200000,"value":21259.064,"open":21635.747,"high":21635.747,"low":20364.441,"volume":1320},{"time":1733799600000,"value":21635.747,"open":21235.521,"high":21847.632,"low":21235.521,"volume":3297},{"time":1733886000000,"value":21777.003,"open":21729.918,"high":21894.717,"low":21070.722,"volume":1261},{"time":1733972400000,"value":21941.802,"open":22035.973,"high":23071.852,"low":21847.632,"volume":2852},{"time":1734058800000,"value":21729.918,"open":21847.632,"high":22153.687,"low":21518.034,"volume":2466},{"time":1734318000000,"value":21612.205,"open":21306.149,"high":22436.199,"low":21282.607,"volume":3802},{"time":1734404400000,"value":21635.747,"open":21565.119,"high":22342.028,"low":21518.034,"volume":2406},{"time":1734490800000,"value":22695.169,"open":21565.119,"high":22812.883,"low":21565.119,"volume":6602},{"time":1734577200000,"value":24107.731,"open":22624.541,"high":24390.244,"low":22624.541,"volume":6974},{"time":1734663600000,"value":26885.771,"open":24107.731,"high":28227.705,"low":23825.219,"volume":9073},{"time":1734922800000,"value":29404.84,"open":28015.821,"high":30134.664,"low":27615.595,"volume":7821},{"time":1735009200000,"value":34207.553,"open":30158.207,"high":34395.894,"low":30134.664,"volume":4706},{"time":1735182000000,"value":33713.156,"open":34042.754,"high":38421.697,"low":32583.106,"volume":16757},{"time":1735268400000,"value":32371.221,"open":33713.156,"high":33713.156,"low":30252.378,"volume":9702},{"time":1735527600000,"value":29757.981,"open":32347.679,"high":33242.302,"low":29192.956,"volume":6228},{"time":1735786800000,"value":28062.906,"open":29663.81,"high":30958.659,"low":27780.394,"volume":10215},{"time":1735873200000,"value":30982.202,"open":28274.79,"high":32959.789,"low":28251.248,"volume":8290},{"time":1736132400000,"value":32959.789,"open":31264.714,"high":34843.206,"low":31264.714,"volume":7993},{"time":1736218800000,"value":32065.166,"open":32959.789,"high":33336.472,"low":30134.664,"volume":6219},{"time":1736305200000,"value":29757.981,"open":29192.956,"high":31994.538,"low":28769.187,"volume":5179},{"time":1736391600000,"value":30040.493,"open":30134.664,"high":31076.373,"low":28251.248,"volume":2042},{"time":1736478000000,"value":29004.614,"open":30064.036,"high":30417.177,"low":28298.333,"volume":2059},{"time":1736737200000,"value":27803.936,"open":28933.986,"high":28933.986,"low":26838.685,"volume":2194},{"time":1736823600000,"value":29145.871,"open":27803.936,"high":29192.956,"low":26885.771,"volume":1818},{"time":1736910000000,"value":28463.132,"open":29192.956,"high":29757.981,"low":28251.248,"volume":1112},{"time":1736996400000,"value":27168.283,"open":28698.559,"high":28698.559,"low":26367.831,"volume":2063},{"time":1737082800000,"value":26132.404,"open":26556.173,"high":27380.168,"low":25426.123,"volume":2737},{"time":1737342000000,"value":29499.011,"open":26344.289,"high":29663.81,"low":26344.289,"volume":4477},{"time":1737428400000,"value":28157.077,"open":29569.639,"high":29757.981,"low":27639.137,"volume":3460},{"time":1737514800000,"value":27898.107,"open":29028.157,"high":29028.157,"low":27686.223,"volume":1614},{"time":1737601200000,"value":27191.826,"open":27333.082,"high":27780.394,"low":26885.771,"volume":742},{"time":1737687600000,"value":29451.926,"open":27333.082,"high":29852.152,"low":27333.082,"volume":6077},{"time":1737946800000,"value":27921.65,"open":29663.81,"high":29663.81,"low":26862.228,"volume":3086},{"time":1738033200000,"value":31264.714,"open":28981.072,"high":32018.081,"low":28463.132,"volume":8212},{"time":1738119600000,"value":29640.267,"open":31994.538,"high":31994.538,"low":28745.645,"volume":4247},{"time":1738206000000,"value":30699.689,"open":29522.554,"high":32865.618,"low":29381.298,"volume":4240},{"time":1738292400000,"value":29734.438,"open":30935.116,"high":30958.659,"low":29169.413,"volume":2791},{"time":1738551600000,"value":28910.444,"open":29499.011,"high":29499.011,"low":27356.625,"volume":1213},{"time":1738638000000,"value":28251.248,"open":29993.408,"high":29993.408,"low":27827.479,"volume":1927},{"time":1738724400000,"value":28533.76,"open":29075.242,"high":29475.468,"low":27474.338,"volume":1907},{"time":1738810800000,"value":28463.132,"open":29499.011,"high":29522.554,"low":27968.735,"volume":1117},{"time":1738897200000,"value":27027.027,"open":29051.7,"high":29075.242,"low":26038.233,"volume":2722},{"time":1739156400000,"value":27191.826,"open":27215.369,"high":27403.71,"low":26650.344,"volume":1243},{"time":1739242800000,"value":26108.861,"open":26720.972,"high":27380.168,"low":24884.641,"volume":2647},{"time":1739329200000,"value":26250.118,"open":26108.861,"high":27309.54,"low":25237.781,"volume":1669},{"time":1739415600000,"value":26414.917,"open":26344.289,"high":27662.68,"low":25614.465,"volume":1672},{"time":1739502000000,"value":26462.002,"open":26556.173,"high":27427.253,"low":25449.666,"volume":1547},{"time":1739761200000,"value":24908.183,"open":26367.831,"high":26367.831,"low":24578.586,"volume":1792},{"time":1739847600000,"value":25496.751,"open":25049.44,"high":25873.434,"low":24296.073,"volume":3549},{"time":1739934000000,"value":25025.897,"open":25802.806,"high":25967.605,"low":24861.098,"volume":2423},{"time":1740020400000,"value":25025.897,"open":24978.812,"high":25873.434,"low":24578.586,"volume":1280},{"time":1740106800000,"value":24343.158,"open":25049.44,"high":25496.751,"low":24296.073,"volume":1805},{"time":1740366000000,"value":23519.164,"open":24390.244,"high":24390.244,"low":23307.279,"volume":2817},{"time":1740452400000,"value":22412.657,"open":23731.048,"high":23731.048,"low":22083.059,"volume":1153},{"time":1740538800000,"value":22059.516,"open":22506.827,"high":23071.852,"low":21871.174,"volume":1052},{"time":1740625200000,"value":21612.205,"open":22059.516,"high":22553.913,"low":19775.873,"volume":3714},{"time":1740711600000,"value":21329.692,"open":21612.205,"high":22177.229,"low":19964.215,"volume":1593},{"time":1741143600000,"value":21541.576,"open":21447.406,"high":21682.833,"low":20717.582,"volume":979},{"time":1741230000000,"value":22271.4,"open":21565.119,"high":22459.742,"low":21094.265,"volume":1094},{"time":1741316400000,"value":23024.767,"open":22412.657,"high":24343.158,"low":22271.4,"volume":1661},{"time":1741575600000,"value":21494.491,"open":23260.194,"high":23260.194,"low":21094.265,"volume":1663},{"time":1741662000000,"value":22059.516,"open":21117.808,"high":22765.797,"low":21117.808,"volume":927},{"time":1741748400000,"value":22412.657,"open":22530.37,"high":22600.998,"low":21659.29,"volume":855},{"time":1741834800000,"value":22083.059,"open":22648.084,"high":22789.34,"low":21659.29,"volume":725},{"time":1741921200000,"value":21824.089,"open":22035.973,"high":23071.852,"low":20811.753,"volume":1083},{"time":1742180400000,"value":22695.169,"open":21847.632,"high":23024.767,"low":21847.632,"volume":1473},{"time":1742266800000,"value":22812.883,"open":22318.486,"high":23071.852,"low":22177.229,"volume":1249},{"time":1742353200000,"value":23001.224,"open":23330.822,"high":23377.908,"low":22483.285,"volume":1012},{"time":1742439600000,"value":22483.285,"open":23377.908,"high":23519.164,"low":22130.144,"volume":1128},{"time":1742526000000,"value":22765.797,"open":22318.486,"high":22930.596,"low":22318.486,"volume":541},{"time":1742871600000,"value":22859.968,"open":22765.797,"high":24013.561,"low":22153.687,"volume":1078},{"time":1742958000000,"value":22130.144,"open":22930.596,"high":23683.963,"low":21659.29,"volume":839},{"time":1743044400000,"value":22530.37,"open":23024.767,"high":23071.852,"low":21706.375,"volume":942},{"time":1743130800000,"value":22106.601,"open":22600.998,"high":22600.998,"low":21659.29,"volume":636},{"time":1743390000000,"value":22365.571,"open":22106.601,"high":22836.425,"low":21565.119,"volume":1220},{"time":1743476400000,"value":22106.601,"open":22600.998,"high":22883.511,"low":21941.802,"volume":684},{"time":1743649200000,"value":21635.747,"open":22012.431,"high":22012.431,"low":21000.094,"volume":893},{"time":1743735600000,"value":20246.728,"open":22012.431,"high":22012.431,"low":17892.457,"volume":1419},{"time":1743994800000,"value":19187.306,"open":19893.587,"high":20105.471,"low":18528.11,"volume":1744},{"time":1744081200000,"value":17868.914,"open":19540.446,"high":20576.325,"low":17609.944,"volume":1246},{"time":1744167600000,"value":19399.19,"open":18080.799,"high":19681.703,"low":16691.779,"volume":1959},{"time":1744254000000,"value":18834.165,"open":19681.703,"high":19870.044,"low":18269.14,"volume":511},{"time":1744340400000,"value":20811.753,"open":19469.818,"high":22035.973,"low":19469.818,"volume":1002},{"time":1744599600000,"value":24201.902,"open":22153.687,"high":24578.586,"low":22153.687,"volume":3675},{"time":1744686000000,"value":25237.781,"open":24201.902,"high":27309.54,"low":23848.762,"volume":3305},{"time":1744772400000,"value":22671.626,"open":26132.404,"high":26132.404,"low":22389.114,"volume":3326},{"time":1745204400000,"value":20552.783,"open":22695.169,"high":22695.169,"low":19775.873,"volume":1429},{"time":1745290800000,"value":20317.356,"open":21188.436,"high":21211.979,"low":19917.13,"volume":1966},{"time":1745377200000,"value":21117.808,"open":20458.612,"high":21565.119,"low":20458.612,"volume":780},{"time":1745463600000,"value":21918.26,"open":21565.119,"high":22318.486,"low":20905.923,"volume":875},{"time":1745550000000,"value":22718.712,"open":22318.486,"high":22977.682,"low":21659.29,"volume":1518},{"time":1745809200000,"value":22530.37,"open":22789.34,"high":22789.34,"low":21659.29,"volume":1083},{"time":1745895600000,"value":22177.229,"open":22130.144,"high":23071.852,"low":21188.436,"volume":587},{"time":1745982000000,"value":22035.973,"open":22012.431,"high":22506.827,"low":21659.29,"volume":584},{"time":1746414000000,"value":21094.265,"open":22035.973,"high":22859.968,"low":20788.21,"volume":730},{"time":1746500400000,"value":22106.601,"open":21094.265,"high":22530.37,"low":20764.667,"volume":889},{"time":1746586800000,"value":21400.32,"open":21023.637,"high":22106.601,"low":21023.637,"volume":1806},{"time":1746673200000,"value":20905.923,"open":21023.637,"high":21635.747,"low":20811.753,"volume":748},{"time":1746759600000,"value":20858.838,"open":20741.124,"high":21682.833,"low":20717.582,"volume":597},{"time":1747018800000,"value":21000.094,"open":20882.381,"high":21941.802,"low":20694.039,"volume":1942},{"time":1747105200000,"value":21094.265,"open":21000.094,"high":21447.406,"low":20646.954,"volume":936},{"time":1747191600000,"value":21282.607,"open":21541.576,"high":21635.747,"low":20599.868,"volume":856},{"time":1747278000000,"value":21211.979,"open":21635.747,"high":21635.747,"low":20811.753,"volume":1162},{"time":1747364400000,"value":21141.35,"open":21282.607,"high":21423.863,"low":20929.466,"volume":837},{"time":1747623600000,"value":21635.747,"open":21447.406,"high":22012.431,"low":21117.808,"volume":1694},{"time":1747710000000,"value":22059.516,"open":21729.918,"high":22930.596,"low":20811.753,"volume":1090},{"time":1747796400000,"value":21706.375,"open":21659.29,"high":22389.114,"low":21565.119,"volume":840},{"time":1747882800000,"value":21941.802,"open":21494.491,"high":22177.229,"low":21141.35,"volume":1386},{"time":1747969200000,"value":21988.888,"open":21259.064,"high":22577.456,"low":21259.064,"volume":193},{"time":1748228400000,"value":21565.119,"open":21353.235,"high":21988.888,"low":21188.436,"volume":618},{"time":1748314800000,"value":21518.034,"open":21612.205,"high":22035.973,"low":21400.32,"volume":707},{"time":1748401200000,"value":21400.32,"open":21518.034,"high":21847.632,"low":20858.838,"volume":874},{"time":1748487600000,"value":21518.034,"open":21117.808,"high":21847.632,"low":21094.265,"volume":388},{"time":1748574000000,"value":21117.808,"open":21211.979,"high":21941.802,"low":20741.124,"volume":785},{"time":1748833200000,"value":20976.551,"open":21094.265,"high":21588.662,"low":20458.612,"volume":682},{"time":1748919600000,"value":20929.466,"open":20953.009,"high":21282.607,"low":20741.124,"volume":532},{"time":1749006000000,"value":20953.009,"open":20929.466,"high":22035.973,"low":20717.582,"volume":915},{"time":1749092400000,"value":20246.728,"open":20882.381,"high":21470.948,"low":19964.215,"volume":899},{"time":1749178800000,"value":20129.014,"open":20482.155,"high":20694.039,"low":19728.788,"volume":665},{"time":1749438000000,"value":19775.873,"open":20152.557,"high":20176.099,"low":18528.11,"volume":713},{"time":1749524400000,"value":20270.27,"open":19775.873,"high":20717.582,"low":19752.331,"volume":603},{"time":1749697200000,"value":20152.557,"open":20152.557,"high":20858.838,"low":19352.105,"volume":1951},{"time":1749783600000,"value":20058.386,"open":19775.873,"high":20387.984,"low":19069.592,"volume":1433},{"time":1750129200000,"value":19422.733,"open":19752.331,"high":19775.873,"low":18834.165,"volume":1370},{"time":1750215600000,"value":19375.647,"open":19446.276,"high":20152.557,"low":19305.019,"volume":874},{"time":1750302000000,"value":18645.824,"open":19187.306,"high":19187.306,"low":18363.311,"volume":1211},{"time":1750647600000,"value":17868.914,"open":18363.311,"high":18834.165,"low":17280.347,"volume":1053},{"time":1750734000000,"value":18410.396,"open":17445.145,"high":18763.537,"low":17445.145,"volume":349},{"time":1750820400000,"value":18174.969,"open":18010.17,"high":18904.793,"low":17845.372,"volume":704},{"time":1750906800000,"value":18010.17,"open":18151.427,"high":18857.708,"low":17892.457,"volume":711},{"time":1750993200000,"value":18057.256,"open":18363.311,"high":18363.311,"low":17751.201,"volume":656},{"time":1751252400000,"value":17680.573,"open":18104.341,"high":18410.396,"low":16974.291,"volume":1256},{"time":1751338800000,"value":17445.145,"open":17233.261,"high":18127.884,"low":16997.834,"volume":912},{"time":1751425200000,"value":18174.969,"open":17445.145,"high":18222.055,"low":16997.834,"volume":1737},{"time":1751511600000,"value":19210.848,"open":17704.115,"high":19681.703,"low":17704.115,"volume":1712},{"time":1751598000000,"value":19234.391,"open":19563.989,"high":19563.989,"low":18975.421,"volume":675},{"time":1751857200000,"value":19022.507,"open":19611.074,"high":19634.617,"low":18669.366,"volume":1257},{"time":1751943600000,"value":19846.502,"open":19046.05,"high":20034.843,"low":19022.507,"volume":875},{"time":1752202800000,"value":19399.19,"open":19728.788,"high":19752.331,"low":18810.622,"volume":610},{"time":1752462000000,"value":19658.16,"open":19140.22,"high":19681.703,"low":18763.537,"volume":696},{"time":1752548400000,"value":20529.24,"open":19116.678,"high":20694.039,"low":19116.678,"volume":938},{"time":1752634800000,"value":19799.416,"open":20576.325,"high":20976.551,"low":19681.703,"volume":1077},{"time":1752721200000,"value":20105.471,"open":20317.356,"high":20482.155,"low":19752.331,"volume":431},{"time":1752807600000,"value":20317.356,"open":19752.331,"high":20882.381,"low":19446.276,"volume":641},{"time":1753066800000,"value":19681.703,"open":20152.557,"high":20317.356,"low":18857.708,"volume":472},{"time":1753153200000,"value":19234.391,"open":20105.471,"high":20105.471,"low":19210.848,"volume":617},{"time":1753239600000,"value":19870.044,"open":18998.964,"high":20105.471,"low":18998.964,"volume":748},{"time":1753326000000,"value":20623.411,"open":19634.617,"high":20741.124,"low":19328.562,"volume":1100},{"time":1753412400000,"value":22153.687,"open":20835.295,"high":22271.4,"low":20835.295,"volume":2154},{"time":1753671600000,"value":22765.797,"open":22177.229,"high":27686.223,"low":22177.229,"volume":4141},{"time":1753758000000,"value":23330.822,"open":23354.365,"high":23990.018,"low":21659.29,"volume":2426},{"time":1753844400000,"value":22671.626,"open":23448.536,"high":24131.274,"low":21941.802,"volume":1762},{"time":1753930800000,"value":23001.224,"open":22671.626,"high":23990.018,"low":22648.084,"volume":1315},{"time":1754017200000,"value":23401.45,"open":22671.626,"high":23895.847,"low":22648.084,"volume":1346},{"time":1754276400000,"value":23307.279,"open":24437.329,"high":24437.329,"low":22506.827,"volume":1386},{"time":1754362800000,"value":22836.425,"open":23330.822,"high":23636.877,"low":22177.229,"volume":924},{"time":1754449200000,"value":23118.938,"open":23024.767,"high":23330.822,"low":22883.511,"volume":836},{"time":1754535600000,"value":22506.827,"open":23236.651,"high":23236.651,"low":22412.657,"volume":958},{"time":1754622000000,"value":21941.802,"open":22130.144,"high":23071.852,"low":20905.923,"volume":1566},{"time":1754881200000,"value":21447.406,"open":21941.802,"high":22506.827,"low":20435.069,"volume":1496},{"time":1754967600000,"value":21353.235,"open":21659.29,"high":22436.199,"low":20858.838,"volume":1170},{"time":1755054000000,"value":20905.923,"open":20835.295,"high":22389.114,"low":20835.295,"volume":1732},{"time":1755140400000,"value":20599.868,"open":20623.411,"high":21635.747,"low":19187.306,"volume":1816},{"time":1755486000000,"value":20317.356,"open":20152.557,"high":21047.18,"low":19681.703,"volume":818},{"time":1755572400000,"value":19870.044,"open":20364.441,"high":20623.411,"low":19775.873,"volume":690},{"time":1755658800000,"value":19281.477,"open":19799.416,"high":20034.843,"low":18363.311,"volume":1404},{"time":1755745200000,"value":19116.678,"open":19022.507,"high":19611.074,"low":18928.336,"volume":872},{"time":1755831600000,"value":19422.733,"open":19046.05,"high":20270.27,"low":18904.793,"volume":1189},{"time":1756090800000,"value":18669.366,"open":19728.788,"high":20552.783,"low":18551.653,"volume":1214},{"time":1756177200000,"value":18928.336,"open":18339.768,"high":19187.306,"low":17845.372,"volume":967},{"time":1756263600000,"value":18245.598,"open":18575.195,"high":18810.622,"low":17986.628,"volume":885},{"time":1756350000000,"value":18316.226,"open":18551.653,"high":18904.793,"low":18269.14,"volume":387},{"time":1756436400000,"value":18292.683,"open":18292.683,"high":18810.622,"low":17704.115,"volume":1456},{"time":1756695600000,"value":17421.603,"open":18363.311,"high":18363.311,"low":16479.895,"volume":3235},{"time":1756782000000,"value":17421.603,"open":17209.718,"high":17727.658,"low":16950.749,"volume":1374},{"time":1756868400000,"value":17186.176,"open":17657.03,"high":17798.286,"low":17044.919,"volume":2859},{"time":1756954800000,"value":17044.919,"open":17303.889,"high":17398.06,"low":16385.724,"volume":2971},{"time":1757041200000,"value":16432.809,"open":17209.718,"high":17209.718,"low":16103.211,"volume":3856},{"time":1757300400000,"value":15961.955,"open":15914.87,"high":16315.096,"low":15279.216,"volume":1950},{"time":1757386800000,"value":17892.457,"open":16009.04,"high":18645.824,"low":16009.04,"volume":5322},{"time":1757473200000,"value":19163.763,"open":17892.457,"high":19305.019,"low":17892.457,"volume":1923},{"time":1757559600000,"value":17680.573,"open":18174.969,"high":18551.653,"low":17139.09,"volume":2642},{"time":1757646000000,"value":17044.919,"open":18339.768,"high":18598.738,"low":16785.95,"volume":1541},{"time":1757905200000,"value":17256.804,"open":17162.633,"high":17421.603,"low":16597.608,"volume":1236},{"time":1757991600000,"value":17798.286,"open":17845.372,"high":18363.311,"low":17233.261,"volume":3356},{"time":1758078000000,"value":18151.427,"open":17798.286,"high":18834.165,"low":17798.286,"volume":1744},{"time":1758164400000,"value":17539.316,"open":18222.055,"high":18810.622,"low":16597.608,"volume":2735},{"time":1758250800000,"value":17044.919,"open":17139.09,"high":17515.774,"low":16856.578,"volume":1262},{"time":1758510000000,"value":18763.537,"open":18269.14,"high":20788.21,"low":17609.944,"volume":9397},{"time":1758596400000,"value":19987.758,"open":19281.477,"high":20929.466,"low":19210.848,"volume":8822},{"time":1758682800000,"value":20458.612,"open":19752.331,"high":21965.345,"low":19752.331,"volume":7002},{"time":1758769200000,"value":18339.768,"open":20482.155,"high":20717.582,"low":17798.286,"volume":6562},{"time":1758855600000,"value":17963.085,"open":18598.738,"high":18598.738,"low":17445.145,"volume":3529},{"time":1759114800000,"value":17751.201,"open":17445.145,"high":18245.598,"low":17044.919,"volume":1880},{"time":1759201200000,"value":17256.804,"open":18222.055,"high":18269.14,"low":16668.236,"volume":2883},{"time":1759287600000,"value":17609.944,"open":17727.658,"high":17986.628,"low":17445.145,"volume":2841},{"time":1759374000000,"value":18057.256,"open":17963.085,"high":18433.939,"low":17445.145,"volume":1365},{"time":1759460400000,"value":17350.975,"open":17798.286,"high":18386.854,"low":16691.779,"volume":6730},{"time":1759719600000,"value":16503.437,"open":16974.291,"high":17421.603,"low":16479.895,"volume":6824},{"time":1759806000000,"value":16315.096,"open":16526.98,"high":17139.09,"low":16126.754,"volume":2310},{"time":1759892400000,"value":16456.352,"open":16856.578,"high":16856.578,"low":16009.04,"volume":4371},{"time":1759978800000,"value":17374.517,"open":16032.583,"high":17892.457,"low":16032.583,"volume":6224},{"time":1760324400000,"value":17515.774,"open":17139.09,"high":17892.457,"low":16526.98,"volume":4709},{"time":1760410800000,"value":16150.297,"open":17515.774,"high":17845.372,"low":16009.04,"volume":3621},{"time":1760497200000,"value":16621.151,"open":16668.236,"high":17068.462,"low":16197.382,"volume":1983},{"time":1760583600000,"value":16644.693,"open":16738.864,"high":16950.749,"low":16009.04,"volume":2125},{"time":1760670000000,"value":17021.377,"open":17350.975,"high":17562.859,"low":16056.126,"volume":3489},{"time":1760929200000,"value":17280.347,"open":17374.517,"high":17798.286,"low":16197.382,"volume":2231},{"time":1761015600000,"value":17539.316,"open":17233.261,"high":17963.085,"low":16974.291,"volume":1996},{"time":1761102000000,"value":17657.03,"open":17704.115,"high":17845.372,"low":17398.06,"volume":1066},{"time":1761188400000,"value":17986.628,"open":17704.115,"high":18316.226,"low":17539.316,"volume":2761},{"time":1761274800000,"value":18010.17,"open":18080.799,"high":18316.226,"low":17633.487,"volume":2575},{"time":1761534000000,"value":19540.446,"open":18363.311,"high":21282.607,"low":17139.09,"volume":8307},{"time":1761620400000,"value":21094.265,"open":19540.446,"high":21565.119,"low":19046.05,"volume":7694},{"time":1761706800000,"value":23495.621,"open":20811.753,"high":24766.927,"low":20387.984,"volume":11731},{"time":1761793200000,"value":24390.244,"open":23519.164,"high":25426.123,"low":23166.023,"volume":6432},{"time":1761879600000,"value":26320.746,"open":24390.244,"high":26697.429,"low":24390.244,"volume":5308},{"time":1762138800000,"value":26273.66,"open":26932.856,"high":28204.162,"low":25896.977,"volume":5013},{"time":1762225200000,"value":24531.5,"open":25896.977,"high":26085.319,"low":24107.731,"volume":7231},{"time":1762311600000,"value":24437.329,"open":24955.269,"high":24955.269,"low":24201.902,"volume":3591},{"time":1762398000000,"value":24107.731,"open":24154.817,"high":24861.098,"low":24107.731,"volume":3916},{"time":1762484400000,"value":23354.365,"open":24343.158,"high":25096.525,"low":22600.998,"volume":3069},{"time":1762743600000,"value":24766.927,"open":23542.706,"high":25143.611,"low":22883.511,"volume":5136},{"time":1762830000000,"value":26179.49,"open":24955.269,"high":26462.002,"low":23731.048,"volume":3144},{"time":1762916400000,"value":26038.233,"open":26085.319,"high":26509.087,"low":25143.611,"volume":4637},{"time":1763002800000,"value":24531.5,"open":26038.233,"high":26556.173,"low":23142.48,"volume":3064},{"time":1763089200000,"value":26367.831,"open":24719.842,"high":26838.685,"low":24719.842,"volume":5298},{"time":1763348400000,"value":27262.454,"open":26367.831,"high":28157.077,"low":26085.319,"volume":6578},{"time":1763434800000,"value":26744.515,"open":26979.942,"high":27403.71,"low":25944.063,"volume":2645},{"time":1763521200000,"value":26414.917,"open":26085.319,"high":26838.685,"low":26038.233,"volume":1275},{"time":1763607600000,"value":25331.952,"open":26226.575,"high":26697.429,"low":24955.269,"volume":1844},{"time":1763694000000,"value":25096.525,"open":25426.123,"high":25426.123,"low":24390.244,"volume":405},{"time":1764039600000,"value":25002.354,"open":25143.611,"high":25896.977,"low":23354.365,"volume":2281},{"time":1764126000000,"value":25567.379,"open":24107.731,"high":25849.892,"low":24013.561,"volume":2010},{"time":1764212400000,"value":25284.867,"open":25991.148,"high":25991.148,"low":25143.611,"volume":4556},{"time":1764298800000,"value":25473.208,"open":25190.696,"high":26085.319,"low":24484.415,"volume":1954},{"time":1764558000000,"value":24955.269,"open":25002.354,"high":25802.806,"low":24531.5,"volume":2429},{"time":1764644400000,"value":25237.781,"open":25473.208,"high":25755.721,"low":24814.013,"volume":1541},{"time":1764730800000,"value":24766.927,"open":25614.465,"high":25614.465,"low":24578.586,"volume":3420},{"time":1764817200000,"value":24296.073,"open":24861.098,"high":25237.781,"low":24013.561,"volume":2923},{"time":1764903600000,"value":24531.5,"open":24484.415,"high":24861.098,"low":24107.731,"volume":869},{"time":1765249200000,"value":26179.49,"open":24672.756,"high":26885.771,"low":24672.756,"volume":8485},{"time":1765335600000,"value":25520.294,"open":25426.123,"high":26462.002,"low":25284.867,"volume":2843},{"time":1765422000000,"value":24955.269,"open":25473.208,"high":25520.294,"low":24766.927,"volume":1278},{"time":1765508400000,"value":24484.415,"open":24484.415,"high":25426.123,"low":24390.244,"volume":1146},{"time":1765767600000,"value":24531.5,"open":24766.927,"high":24814.013,"low":23142.48,"volume":871},{"time":1765854000000,"value":25049.44,"open":24296.073,"high":26038.233,"low":23919.39,"volume":1940},{"time":1765940400000,"value":25237.781,"open":24814.013,"high":25284.867,"low":24390.244,"volume":1209},{"time":1766026800000,"value":26273.66,"open":25002.354,"high":26320.746,"low":25002.354,"volume":4005},{"time":1766113200000,"value":25991.148,"open":26085.319,"high":26085.319,"low":25096.525,"volume":2468},{"time":1766372400000,"value":26226.575,"open":25991.148,"high":26367.831,"low":25991.148,"volume":751},{"time":1766458800000,"value":25708.635,"open":26367.831,"high":26367.831,"low":24908.183,"volume":1469},{"time":1766545200000,"value":25331.952,"open":25426.123,"high":25802.806,"low":25284.867,"volume":208},{"time":1766718000000,"value":25284.867,"open":25567.379,"high":25614.465,"low":24861.098,"volume":421},{"time":1766977200000,"value":25143.611,"open":25237.781,"high":25567.379,"low":24719.842,"volume":1421},{"time":1767063600000,"value":25802.806,"open":25567.379,"high":26273.66,"low":24531.5,"volume":2655},{"time":1767322800000,"value":26462.002,"open":26179.49,"high":26744.515,"low":25426.123,"volume":2307},{"time":1767582000000,"value":27000,"open":27050,"high":27100,"low":26500,"volume":1557},{"time":1767668400000,"value":27150,"open":26800,"high":27400,"low":26800,"volume":577},{"time":1767754800000,"value":26350,"open":26500,"high":27550,"low":25200,"volume":1397},{"time":1767841200000,"value":25650,"open":26000,"high":26550,"low":25350,"volume":1251},{"time":1767927600000,"value":26050,"open":25600,"high":26350,"low":25500,"volume":695},{"time":1768186800000,"value":26400,"open":26000,"high":26850,"low":26000,"volume":574},{"time":1768273200000,"value":26100,"open":26400,"high":26800,"low":26100,"volume":773},{"time":1768359600000,"value":25250,"open":26100,"high":26750,"low":24700,"volume":1769},{"time":1768446000000,"value":26200,"open":25900,"high":26400,"low":25200,"volume":2592},{"time":1768532400000,"value":26600,"open":26950,"high":27300,"low":26100,"volume":2512},{"time":1768791600000,"value":26800,"open":26600,"high":27000,"low":26200,"volume":2108},{"time":1768878000000,"value":27050,"open":26400,"high":27250,"low":26400,"volume":530},{"time":1768964400000,"value":27250,"open":27200,"high":27400,"low":25900,"volume":1380},{"time":1769050800000,"value":27150,"open":27400,"high":27500,"low":26800,"volume":941},{"time":1769137200000,"value":27000,"open":26500,"high":27500,"low":26350,"volume":567},{"time":1769396400000,"value":27050,"open":27000,"high":27350,"low":26800,"volume":673},{"time":1769482800000,"value":27000,"open":27100,"high":27500,"low":26450,"volume":812},{"time":1769569200000,"value":26650,"open":27300,"high":27400,"low":26500,"volume":3033},{"time":1769655600000,"value":26050,"open":26500,"high":27200,"low":25900,"volume":1534},{"time":1769742000000,"value":26200,"open":26050,"high":27000,"low":25600,"volume":1004},{"time":1770001200000,"value":25800,"open":26050,"high":26350,"low":25550,"volume":1332},{"time":1770087600000,"value":25500,"open":25500,"high":26200,"low":25200,"volume":1181},{"time":1770174000000,"value":25700,"open":26000,"high":26200,"low":25600,"volume":702},{"time":1770260400000,"value":25400,"open":25600,"high":25800,"low":24950,"volume":1476},{"time":1770346800000,"value":26650,"open":25350,"high":26950,"low":25350,"volume":1294},{"time":1770606000000,"value":27900,"open":27000,"high":28150,"low":26600,"volume":3357},{"time":1770692400000,"value":28250,"open":28200,"high":28300,"low":27550,"volume":2644},{"time":1770778800000,"value":27650,"open":28300,"high":28700,"low":26550,"volume":881},{"time":1770865200000,"value":26450,"open":28250,"high":28400,"low":26300,"volume":1046},{"time":1770951600000,"value":26650,"open":26600,"high":27500,"low":25600,"volume":571},{"time":1771383600000,"value":26050,"open":26750,"high":26950,"low":25700,"volume":643},{"time":1771470000000,"value":26200,"open":26450,"high":26500,"low":25300,"volume":1001},{"time":1771556400000,"value":26050,"open":26450,"high":26450,"low":25700,"volume":838},{"time":1771815600000,"value":25350,"open":26350,"high":26950,"low":24850,"volume":1318},{"time":1771902000000,"value":24975,"open":25900,"high":25950,"low":24200,"volume":1163},{"time":1771988400000,"value":25550,"open":24950,"high":26250,"low":24500,"volume":1169},{"time":1772074800000,"value":25750,"open":26100,"high":26100,"low":25250,"volume":1695},{"time":1772161200000,"value":26000,"open":25950,"high":26950,"low":25100,"volume":1112},{"time":1772420400000,"value":25150,"open":26000,"high":26350,"low":24700,"volume":1383},{"time":1772506800000,"value":25350,"open":25550,"high":25900,"low":23700,"volume":1668},{"time":1772593200000,"value":25200,"open":25100,"high":26200,"low":24650,"volume":866},{"time":1772679600000,"value":24900,"open":25200,"high":26000,"low":24300,"volume":986},{"time":1772766000000,"value":25050,"open":24525,"high":25200,"low":24500,"volume":576},{"time":1773025200000,"value":25350,"open":24500,"high":26000,"low":23900,"volume":1850},{"time":1773111600000,"value":25450,"open":25200,"high":25900,"low":24200,"volume":3945},{"time":1773198000000,"value":25850,"open":25700,"high":26700,"low":25400,"volume":750},{"time":1773284400000,"value":25900,"open":27000,"high":27000,"low":25600,"volume":879},{"time":1773370800000,"value":25800,"open":25850,"high":27500,"low":25500,"volume":1377},{"time":1773630000000,"value":26200,"open":26000,"high":26700,"low":25700,"volume":1448},{"time":1773716400000,"value":26050,"open":26500,"high":27200,"low":25700,"volume":925},{"time":1773802800000,"value":26100,"open":26250,"high":27150,"low":25550,"volume":518},{"time":1773889200000,"value":25900,"open":25850,"high":26350,"low":24800,"volume":1281},{"time":1773975600000,"value":25700,"open":25900,"high":26200,"low":25100,"volume":394},{"time":1774234800000,"value":25750,"open":25450,"high":26850,"low":25450,"volume":969},{"time":1774407600000,"value":26000,"open":25800,"high":26700,"low":25300,"volume":924},{"time":1774494000000,"value":25200,"open":26000,"high":26300,"low":24100,"volume":1782},{"time":1774580400000,"value":25300,"open":25750,"high":25750,"low":24750,"volume":1186},{"time":1774839600000,"value":25450,"open":24925,"high":25700,"low":24925,"volume":1423},{"time":1774926000000,"value":26300,"open":25550,"high":26350,"low":25050,"volume":1306},{"time":1775012400000,"value":26300,"open":26250,"high":26550,"low":26000,"volume":1751},{"time":1775444400000,"value":27000,"open":26500,"high":27000,"low":26000,"volume":1574},{"time":1775530800000,"value":26900,"open":27550,"high":27600,"low":26550,"volume":784},{"time":1775617200000,"value":26800,"open":26500,"high":27450,"low":26500,"volume":1174},{"time":1775703600000,"value":26850,"open":26650,"high":27250,"low":26550,"volume":958},{"time":1775790000000,"value":25250,"open":26750,"high":27000,"low":24900,"volume":5580},{"time":1776049200000,"value":25000,"open":25800,"high":25800,"low":24900,"volume":5039},{"time":1776135600000,"value":25050,"open":25300,"high":25650,"low":24750,"volume":1051},{"time":1776222000000,"value":25250,"open":24800,"high":25600,"low":24800,"volume":754},{"time":1776308400000,"value":25200,"open":25650,"high":25650,"low":24800,"volume":1063},{"time":1776394800000,"value":25050,"open":25300,"high":25800,"low":24800,"volume":1316},{"time":1776654000000,"value":25050,"open":24800,"high":25150,"low":24800,"volume":690},{"time":1776740400000,"value":25250,"open":25100,"high":25800,"low":24750,"volume":2255},{"time":1776826800000,"value":24875,"open":25000,"high":25300,"low":24800,"volume":1819},{"time":1776913200000,"value":24500,"open":24775,"high":25050,"low":24450,"volume":905},{"time":1776999600000,"value":24400,"open":25100,"high":25150,"low":24350,"volume":1947},{"time":1777258800000,"value":24625,"open":24300,"high":25000,"low":24200,"volume":703},{"time":1777345200000,"value":24575,"open":24950,"high":25000,"low":24500,"volume":532},{"time":1777431600000,"value":24475,"open":24525,"high":24900,"low":24450,"volume":338},{"time":1777518000000,"value":24675,"open":24800,"high":24975,"low":24600,"volume":843},{"time":1777863600000,"value":24525,"open":24900,"high":24950,"low":24000,"volume":1198},{"time":1777950000000,"value":24450,"open":24950,"high":24950,"low":23300,"volume":1365},{"time":1778036400000,"value":25200,"open":24125,"high":25350,"low":24125,"volume":1193},{"time":1778122800000,"value":25150,"open":25550,"high":25550,"low":24750,"volume":463},{"time":1778209200000,"value":24900,"open":25300,"high":25300,"low":24650,"volume":805},{"time":1778468400000,"value":24750,"open":24950,"high":25900,"low":24700,"volume":2273},{"time":1778554800000,"value":25050,"open":24800,"high":25700,"low":24800,"volume":1167},{"time":1778641200000,"value":24550,"open":24825,"high":25000,"low":24450,"volume":1168},{"time":1778727600000,"value":24250,"open":24425,"high":25000,"low":24000,"volume":1066},{"time":1778814000000,"value":24475,"open":24500,"high":24650,"low":23025,"volume":965},{"time":1779073200000,"value":24400,"open":24650,"high":24950,"low":23550,"volume":2047},{"time":1779159600000,"value":23650,"open":24750,"high":24800,"low":23450,"volume":1864},{"time":1779246000000,"value":23150,"open":23625,"high":24600,"low":23100,"volume":1176},{"time":1779332400000,"value":22900,"open":23300,"high":24000,"low":22700,"volume":4507},{"time":1779418800000,"value":23275,"open":23025,"high":24525,"low":23000,"volume":2523},{"time":1779764400000,"value":23600,"open":22800,"high":23900,"low":22800,"volume":677},{"time":1779850800000,"value":24075,"open":23400,"high":24350,"low":23375,"volume":1086},{"time":1779937200000,"value":23725,"open":24375,"high":24525,"low":23200,"volume":1521},{"time":1780023600000,"value":24100,"open":23700,"high":24275,"low":23425,"volume":1400},{"time":1780282800000,"value":24475,"open":24475,"high":24875,"low":23725,"volume":1736},{"time":1780369200000,"value":24100,"open":24450,"high":24950,"low":24025,"volume":1259},{"time":1780455600000,"value":24025,"open":24775,"high":24775,"low":23850,"volume":781},{"time":1780542000000,"value":24050,"open":24200,"high":24400,"low":24000,"volume":1083},{"time":1780628400000,"value":23400,"open":24500,"high":24500,"low":23275,"volume":730},{"time":1780887600000,"value":23450,"open":23950,"high":24300,"low":23050,"volume":1309},{"time":1780974000000,"value":23275,"open":24275,"high":24275,"low":23075,"volume":265},{"time":1781060400000,"value":23625,"open":23200,"high":23900,"low":23200,"volume":734},{"time":1781146800000,"value":24025,"open":23925,"high":24475,"low":23625,"volume":649},{"time":1781233200000,"value":23225,"open":24225,"high":24475,"low":23000,"volume":2347},{"time":1781578800000,"value":23300,"open":23125,"high":23975,"low":22600,"volume":1067},{"time":1781665200000,"value":23500,"open":23150,"high":23875,"low":23150,"volume":449},{"time":1781751600000,"value":23150,"open":23500,"high":23800,"low":22800,"volume":1510},{"time":1781838000000,"value":23300,"open":23250,"high":23425,"low":23100,"volume":502},{"time":1782097200000,"value":23050,"open":23300,"high":23450,"low":23000,"volume":1836},{"time":1782183600000,"value":22800,"open":23400,"high":23650,"low":22700,"volume":902},{"time":1782270000000,"value":22475,"open":22825,"high":23075,"low":22325,"volume":1183},{"time":1782356400000,"value":22075,"open":22800,"high":22800,"low":21475,"volume":1682},{"time":1782442800000,"value":22025,"open":22000,"high":23000,"low":21750,"volume":920},{"time":1782702000000,"value":22425,"open":22700,"high":23700,"low":22300,"volume":737},{"time":1782788400000,"value":22700,"open":22700,"high":23500,"low":22525,"volume":265},{"time":1782874800000,"value":23000,"open":22700,"high":23550,"low":22700,"volume":658},{"time":1782961200000,"value":23225,"open":23400,"high":23800,"low":23000,"volume":1799},{"time":1783047600000,"value":23200,"open":23500,"high":23800,"low":23000,"volume":656},{"time":1783306800000,"value":23175,"open":22900,"high":23800,"low":22675,"volume":2403},{"time":1783393200000,"value":23000,"open":23175,"high":23600,"low":23000,"volume":1295},{"time":1783479600000,"value":22725,"open":23475,"high":23475,"low":22625,"volume":933},{"time":1783652400000,"value":22875,"open":23475,"high":24000,"low":22525,"volume":658},{"time":1783911600000,"value":22500,"open":22325,"high":23325,"low":21850,"volume":1891},{"time":1783998000000,"value":22050,"open":22275,"high":23000,"low":21550,"volume":1872},{"time":1784084400000,"value":22350,"open":22200,"high":22500,"low":22100,"volume":1031},{"time":1784170800000,"value":22000,"open":22400,"high":22400,"low":21300,"volume":1541},{"time":1784257200000,"value":22125,"open":21950,"high":22325,"low":21300,"volume":1478},{"time":1784516400000,"value":22000,"open":21725,"high":23300,"low":21700,"volume":622},{"time":1784602800000,"value":21400,"open":21950,"high":22400,"low":21100,"volume":4516},{"time":1784689200000,"value":21800,"open":21400,"high":21825,"low":21400,"volume":1361},{"time":1784775600000,"value":21650,"open":22075,"high":22075,"low":21600,"volume":2399},{"time":1784862000000,"value":21700,"open":21800,"high":21975,"low":21250,"volume":809},{"time":1785121200000,"value":21375,"open":21600,"high":22050,"low":21200,"volume":1347},{"time":1785207600000,"value":21550,"open":21700,"high":22100,"low":21400,"volume":354},{"time":1785294000000,"value":21425,"open":21300,"high":21875,"low":21200,"volume":1036},{"time":1785380400000,"value":21250,"open":21150,"high":21775,"low":21125,"volume":1305},{"time":1785466800000,"value":21350,"open":22100,"high":22100,"low":21300,"volume":1044},{"time":1785726000000,"value":21525,"open":21350,"high":21875,"low":21000,"volume":952},{"time":1785812400000,"value":21550,"open":21600,"high":21850,"low":21125,"volume":363},{"time":1785898800000,"value":21350,"open":21825,"high":21850,"low":21250,"volume":528},{"time":1785985200000,"value":21600,"open":21200,"high":21800,"low":21200,"volume":863},{"time":1786071600000,"value":21650,"open":21500,"high":21800,"low":21350,"volume":362},{"time":1786330800000,"value":21550,"open":21900,"high":22200,"low":20900,"volume":917},{"time":1786417200000,"value":21900,"open":21975,"high":22450,"low":21400,"volume":1096},{"time":1786503600000,"value":21625,"open":21850,"high":21850,"low":20500,"volume":1500},{"time":1786590000000,"value":21350,"open":21675,"high":21700,"low":21100,"volume":569},{"time":1786676400000,"value":21300,"open":20700,"high":21450,"low":20700,"volume":287},{"time":1787022000000,"value":21425,"open":21050,"high":22500,"low":21050,"volume":2376},{"time":1787108400000,"value":21200,"open":21750,"high":21750,"low":20900,"volume":1707},{"time":1787194800000,"value":21200,"open":21500,"high":21500,"low":20950,"volume":691},{"time":1787281200000,"value":21275,"open":21475,"high":21675,"low":21100,"volume":332},{"time":1787540400000,"value":21250,"open":21275,"high":21600,"low":20650,"volume":1280},{"time":1787626800000,"value":21100,"open":21000,"high":21950,"low":20700,"volume":1021},{"time":1787713200000,"value":21225,"open":20800,"high":21475,"low":20800,"volume":665},{"time":1787799600000,"value":21575,"open":21200,"high":21775,"low":21200,"volume":592},{"time":1787886000000,"value":21325,"open":21450,"high":21700,"low":21150,"volume":739},{"time":1788145200000,"value":21450,"open":21300,"high":21500,"low":20725,"volume":1520},{"time":1788231600000,"value":21500,"open":21500,"high":21850,"low":21250,"volume":659},{"time":1788318000000,"value":21950,"open":21150,"high":22075,"low":21150,"volume":1445},{"time":1788404400000,"value":22175,"open":21900,"high":22400,"low":21525,"volume":811},{"time":1788490800000,"value":22000,"open":22175,"high":22650,"low":21650,"volume":674},{"time":1788750000000,"value":22850,"open":21725,"high":23000,"low":21725,"volume":2251},{"time":1788836400000,"value":23425,"open":21900,"high":23900,"low":21850,"volume":2122},{"time":1788922800000,"value":23825,"open":23250,"high":24025,"low":23250,"volume":1663},{"time":1789009200000,"value":24000,"open":23825,"high":24150,"low":23800,"volume":1305},{"time":1789095600000,"value":23925,"open":24250,"high":24250,"low":23900,"volume":935},{"time":1789354800000,"value":24000,"open":23900,"high":24150,"low":23650,"volume":1365},{"time":1789441200000,"value":23625,"open":24000,"high":24100,"low":23025,"volume":709},{"time":1789527600000,"value":23525,"open":23050,"high":23975,"low":22600,"volume":744},{"time":1789614000000,"value":23275,"open":22750,"high":23975,"low":22725,"volume":1076},{"time":1789700400000,"value":22825,"open":22900,"high":23650,"low":22000,"volume":1456},{"time":1789959600000,"value":21700,"open":23250,"high":23375,"low":21225,"volume":3135},{"time":1790046000000,"value":22250,"open":22150,"high":22350,"low":21525,"volume":1018},{"time":1790132400000,"value":22175,"open":22400,"high":22750,"low":21800,"volume":707},{"time":1790218800000,"value":21725,"open":21825,"high":22575,"low":21600,"volume":531},{"time":1790305200000,"value":21875,"open":21600,"high":22725,"low":21250,"volume":1261},{"time":1790564400000,"value":21200,"open":21900,"high":22800,"low":21000,"volume":1436},{"time":1790650800000,"value":20875,"open":21600,"high":21600,"low":20450,"volume":1309},{"time":1790737200000,"value":20975,"open":21300,"high":21400,"low":20500,"volume":1249},{"time":1790823600000,"value":21075,"open":20700,"high":21150,"low":20550,"volume":809},{"time":1790910000000,"value":21225,"open":21500,"high":21800,"low":21175,"volume":891}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":21800,"low":21175,"open":21500,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/MOLA-daily.json","registryStatus":"latest"}