{"ticker":"MOLI","name":"Molinos Río de la Plata","sector":"Alimentos","description":"Compañía de alimentos de consumo con marcas de pastas, arroz, aceites, yerba y otros productos.","domain":null,"logo":"/assets/logos/MOLI.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2330,"previousClose":2365,"change":-1.4799154334038,"changeAmount":-35,"volume":5210,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2573.396,"open":2598.917,"high":2632.945,"low":2564.889,"volume":11879,"native":{"c":"2573.396","o":"2598.917","h":"2632.945","l":"2564.889","v":"11879"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/MOLI-daily.json","sha256":"e6371c5f9e017375b3e49ce967d6fab7f3e966b141e13c6e4fded46c2cc12b3e","position":0}},{"time":1727838000000,"value":2535.114,"open":2573.396,"high":2573.396,"low":2526.607,"volume":14902,"native":{"c":"2535.114","o":"2573.396","h":"2573.396","l":"2526.607","v":"14902"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/MOLI-daily.json","sha256":"687c49223021d7b6dd5c35dd72fd78772f9b520316bd41a6fbcf6cc884c2c547","position":0}},{"time":1727924400000,"value":2598.917,"open":2552.128,"high":2641.452,"low":2539.367,"volume":13532},{"time":1728010800000,"value":2662.72,"open":2615.931,"high":2713.763,"low":2611.678,"volume":9923},{"time":1728270000000,"value":2607.424,"open":2641.452,"high":2713.763,"low":2560.635,"volume":8215},{"time":1728356400000,"value":2552.128,"open":2654.213,"high":2654.213,"low":2424.522,"volume":15634},{"time":1728442800000,"value":2701.002,"open":2564.889,"high":2756.298,"low":2518.1,"volume":25539},{"time":1728529200000,"value":2713.763,"open":2645.706,"high":2781.819,"low":2645.706,"volume":25951},{"time":1728874800000,"value":2683.988,"open":2662.72,"high":2756.298,"low":2645.706,"volume":10909},{"time":1728961200000,"value":2590.41,"open":2692.495,"high":2701.002,"low":2552.128,"volume":22779},{"time":1729047600000,"value":2513.846,"open":2607.424,"high":2645.706,"low":2488.325,"volume":19194},{"time":1729134000000,"value":2433.029,"open":2509.593,"high":2569.142,"low":2381.986,"volume":20856},{"time":1729220400000,"value":2492.578,"open":2462.804,"high":2560.635,"low":2445.789,"volume":17661},{"time":1729479600000,"value":2420.268,"open":2471.311,"high":2594.663,"low":2403.254,"volume":7538},{"time":1729566000000,"value":2433.029,"open":2424.522,"high":2492.578,"low":2399,"volume":5409},{"time":1729652400000,"value":2381.986,"open":2488.325,"high":2488.325,"low":2322.436,"volume":9268},{"time":1729738800000,"value":2467.057,"open":2437.282,"high":2488.325,"low":2352.211,"volume":22353},{"time":1729825200000,"value":2645.706,"open":2488.325,"high":2658.467,"low":2488.325,"volume":26956},{"time":1730084400000,"value":2649.96,"open":2688.241,"high":2701.002,"low":2577.649,"volume":27321},{"time":1730170800000,"value":2590.41,"open":2641.452,"high":2718.016,"low":2560.635,"volume":16755},{"time":1730257200000,"value":2543.621,"open":2577.649,"high":2624.438,"low":2543.621,"volume":8893},{"time":1730343600000,"value":2509.593,"open":2552.128,"high":2594.663,"low":2437.282,"volume":6601},{"time":1730430000000,"value":2590.41,"open":2615.931,"high":2718.016,"low":2509.593,"volume":13027},{"time":1730689200000,"value":2628.692,"open":2590.41,"high":2675.481,"low":2475.564,"volume":21413},{"time":1730775600000,"value":2556.382,"open":2628.692,"high":2658.467,"low":2552.128,"volume":11381},{"time":1730862000000,"value":2547.874,"open":2569.142,"high":2654.213,"low":2535.114,"volume":11365},{"time":1730948400000,"value":2543.621,"open":2628.692,"high":2628.692,"low":2505.339,"volume":11386},{"time":1731034800000,"value":2522.353,"open":2543.621,"high":2637.199,"low":2467.057,"volume":15023},{"time":1731294000000,"value":2526.607,"open":2535.114,"high":2603.171,"low":2471.311,"volume":18234},{"time":1731466800000,"value":2611.678,"open":2654.213,"high":2654.213,"low":2547.874,"volume":24541},{"time":1731553200000,"value":2854.13,"open":2637.199,"high":2892.412,"low":2615.931,"volume":58249},{"time":1731639600000,"value":2990.243,"open":2909.426,"high":3173.146,"low":2909.426,"volume":94513},{"time":1731985200000,"value":3054.046,"open":3062.554,"high":3177.399,"low":2990.243,"volume":32236},{"time":1732071600000,"value":2968.976,"open":3028.525,"high":3100.835,"low":2892.412,"volume":29467},{"time":1732158000000,"value":3190.16,"open":2977.483,"high":3334.781,"low":2892.412,"volume":53084},{"time":1732244400000,"value":3198.667,"open":3275.231,"high":3275.231,"low":3024.272,"volume":37476},{"time":1732503600000,"value":3487.908,"open":3241.203,"high":3538.951,"low":3185.906,"volume":45124},{"time":1732590000000,"value":3555.965,"open":3496.415,"high":3632.529,"low":3347.541,"volume":50884},{"time":1732676400000,"value":3402.837,"open":3487.908,"high":3543.204,"low":3402.837,"volume":22934},{"time":1732762800000,"value":3407.091,"open":3394.33,"high":3462.387,"low":3249.71,"volume":24480},{"time":1732849200000,"value":3496.415,"open":3462.387,"high":3530.444,"low":3343.288,"volume":18019},{"time":1733108400000,"value":3462.387,"open":3496.415,"high":3530.444,"low":3347.541,"volume":23161},{"time":1733194800000,"value":3526.19,"open":3530.444,"high":3538.951,"low":3360.302,"volume":32044},{"time":1733281200000,"value":3385.823,"open":3530.444,"high":3568.726,"low":3317.766,"volume":26531},{"time":1733367600000,"value":3385.823,"open":3394.33,"high":3449.626,"low":3177.399,"volume":19887},{"time":1733454000000,"value":3241.203,"open":3445.373,"high":3483.655,"low":3105.089,"volume":14818},{"time":1733713200000,"value":3317.766,"open":3258.217,"high":3390.077,"low":3224.188,"volume":18100},{"time":1733799600000,"value":3368.809,"open":3398.584,"high":3479.401,"low":3232.695,"volume":28576},{"time":1733886000000,"value":3356.048,"open":3330.527,"high":3419.851,"low":3309.259,"volume":10988},{"time":1733972400000,"value":3560.219,"open":3360.302,"high":3658.05,"low":3360.302,"volume":53744},{"time":1734058800000,"value":3811.178,"open":3615.515,"high":3955.798,"low":3560.219,"volume":54859},{"time":1734318000000,"value":4015.348,"open":3785.657,"high":4202.504,"low":3743.121,"volume":55459},{"time":1734404400000,"value":4449.21,"open":4015.348,"high":4593.83,"low":4006.841,"volume":47434},{"time":1734490800000,"value":4730,"open":4670,"high":5250,"low":4385,"volume":59416},{"time":1734577200000,"value":4570,"open":4540,"high":4750,"low":4450,"volume":27601},{"time":1734663600000,"value":5160,"open":4680,"high":5350,"low":4200,"volume":44875},{"time":1734922800000,"value":5640,"open":5170,"high":6000,"low":5170,"volume":44846},{"time":1735009200000,"value":5960,"open":5700,"high":5990,"low":5630,"volume":23672},{"time":1735182000000,"value":5840,"open":5960,"high":6000,"low":5600,"volume":48439},{"time":1735268400000,"value":5510,"open":5840,"high":6050,"low":5470,"volume":39534},{"time":1735527600000,"value":5210,"open":5540,"high":5820,"low":5020,"volume":20368},{"time":1735786800000,"value":5280,"open":5300,"high":5550,"low":5100,"volume":19668},{"time":1735873200000,"value":5550,"open":5450,"high":5600,"low":5300,"volume":21907},{"time":1736132400000,"value":5550,"open":5550,"high":5790,"low":5450,"volume":23382},{"time":1736218800000,"value":5340,"open":5700,"high":5700,"low":5100,"volume":25353},{"time":1736305200000,"value":5180,"open":5300,"high":5340,"low":5050,"volume":21622},{"time":1736391600000,"value":5090,"open":5180,"high":5420,"low":5020,"volume":19384},{"time":1736478000000,"value":4950,"open":5020,"high":5100,"low":4550,"volume":30005},{"time":1736737200000,"value":4785,"open":5000,"high":5000,"low":4750,"volume":11540},{"time":1736823600000,"value":4730,"open":4895,"high":4955,"low":4700,"volume":11851},{"time":1736910000000,"value":4920,"open":4730,"high":4940,"low":4720,"volume":11772},{"time":1736996400000,"value":4705,"open":4800,"high":4970,"low":4700,"volume":8307},{"time":1737082800000,"value":4505,"open":4690,"high":4900,"low":4300,"volume":26067},{"time":1737342000000,"value":4700,"open":4700,"high":4800,"low":4500,"volume":11929},{"time":1737428400000,"value":4630,"open":4935,"high":4935,"low":4600,"volume":12577},{"time":1737514800000,"value":4660,"open":4605,"high":4815,"low":4605,"volume":8824},{"time":1737601200000,"value":4525,"open":4625,"high":4890,"low":4400,"volume":22798},{"time":1737687600000,"value":4755,"open":4480,"high":4990,"low":4480,"volume":39120},{"time":1737946800000,"value":4490,"open":4755,"high":4760,"low":4420,"volume":17113},{"time":1738033200000,"value":4730,"open":4530,"high":4900,"low":4530,"volume":16949},{"time":1738119600000,"value":4580,"open":4615,"high":4755,"low":4510,"volume":16787},{"time":1738206000000,"value":4650,"open":4590,"high":4920,"low":4590,"volume":19480},{"time":1738292400000,"value":4590,"open":4710,"high":4850,"low":4525,"volume":10606},{"time":1738551600000,"value":4490,"open":4550,"high":4550,"low":4170,"volume":11614},{"time":1738638000000,"value":4555,"open":4385,"high":4750,"low":4385,"volume":6956},{"time":1738724400000,"value":4585,"open":4540,"high":4750,"low":4350,"volume":6465},{"time":1738810800000,"value":4540,"open":4555,"high":4665,"low":4475,"volume":11380},{"time":1738897200000,"value":4275,"open":4530,"high":4635,"low":4210,"volume":9182},{"time":1739156400000,"value":4120,"open":4400,"high":4485,"low":4030,"volume":9665},{"time":1739242800000,"value":3935,"open":4245,"high":4245,"low":3770,"volume":19420},{"time":1739329200000,"value":3975,"open":3980,"high":4140,"low":3655,"volume":16263},{"time":1739415600000,"value":4055,"open":3900,"high":4100,"low":3900,"volume":10736},{"time":1739502000000,"value":4170,"open":4170,"high":4275,"low":4050,"volume":9413},{"time":1739761200000,"value":4000,"open":4140,"high":4190,"low":3910,"volume":18143},{"time":1739847600000,"value":4250,"open":3950,"high":4260,"low":3850,"volume":17483},{"time":1739934000000,"value":4210,"open":4290,"high":4400,"low":4120,"volume":12443},{"time":1740020400000,"value":4180,"open":4300,"high":4375,"low":4105,"volume":6519},{"time":1740106800000,"value":4090,"open":4180,"high":4250,"low":4075,"volume":13903},{"time":1740366000000,"value":3985,"open":4195,"high":4245,"low":3915,"volume":7751},{"time":1740452400000,"value":3780,"open":3905,"high":4000,"low":3705,"volume":9592},{"time":1740538800000,"value":3735,"open":3800,"high":4000,"low":3615,"volume":9438},{"time":1740625200000,"value":3665,"open":3790,"high":3885,"low":3650,"volume":4365},{"time":1740711600000,"value":3535,"open":3640,"high":3730,"low":3340,"volume":10475},{"time":1741143600000,"value":3540,"open":3620,"high":3700,"low":3350,"volume":8954},{"time":1741230000000,"value":3605,"open":3595,"high":3635,"low":3530,"volume":11464},{"time":1741316400000,"value":3690,"open":3550,"high":3855,"low":3550,"volume":10162},{"time":1741575600000,"value":3470,"open":3700,"high":3880,"low":3400,"volume":7725},{"time":1741662000000,"value":3490,"open":3450,"high":3690,"low":3450,"volume":9094},{"time":1741748400000,"value":3685,"open":3500,"high":3700,"low":3405,"volume":7998},{"time":1741834800000,"value":3615,"open":3835,"high":3835,"low":3560,"volume":3181},{"time":1741921200000,"value":3720,"open":3640,"high":3750,"low":3605,"volume":6852},{"time":1742180400000,"value":3910,"open":3735,"high":4000,"low":3600,"volume":8733},{"time":1742266800000,"value":3740,"open":3910,"high":3910,"low":3715,"volume":5060},{"time":1742353200000,"value":3805,"open":3760,"high":3930,"low":3705,"volume":7826},{"time":1742439600000,"value":3770,"open":3895,"high":4000,"low":3705,"volume":9326},{"time":1742526000000,"value":3895,"open":3800,"high":3965,"low":3720,"volume":4606},{"time":1742871600000,"value":3960,"open":3900,"high":3975,"low":3740,"volume":13656},{"time":1742958000000,"value":3955,"open":3970,"high":4050,"low":3900,"volume":6977},{"time":1743044400000,"value":4065,"open":4000,"high":4160,"low":3855,"volume":14210},{"time":1743130800000,"value":4105,"open":4190,"high":4190,"low":3915,"volume":6057},{"time":1743390000000,"value":4015,"open":4150,"high":4155,"low":3925,"volume":11533},{"time":1743476400000,"value":3955,"open":3930,"high":4110,"low":3800,"volume":4983},{"time":1743649200000,"value":3815,"open":3900,"high":3900,"low":3600,"volume":7171},{"time":1743735600000,"value":3460,"open":3650,"high":3650,"low":3300,"volume":13002},{"time":1743994800000,"value":3280,"open":3440,"high":3490,"low":3235,"volume":15851},{"time":1744081200000,"value":3035,"open":3400,"high":3465,"low":2950,"volume":8489},{"time":1744167600000,"value":3340,"open":3000,"high":3360,"low":2710,"volume":38570},{"time":1744254000000,"value":3225,"open":3300,"high":3300,"low":3065,"volume":8319},{"time":1744340400000,"value":3395,"open":3365,"high":3700,"low":3250,"volume":12986},{"time":1744599600000,"value":3980,"open":3700,"high":4200,"low":3700,"volume":32351},{"time":1744686000000,"value":4215,"open":4020,"high":4440,"low":4020,"volume":28131},{"time":1744772400000,"value":3850,"open":4290,"high":4560,"low":3800,"volume":18522},{"time":1745204400000,"value":3470,"open":3850,"high":3850,"low":3405,"volume":16628},{"time":1745290800000,"value":3380,"open":3470,"high":3595,"low":3335,"volume":13875},{"time":1745377200000,"value":3525,"open":3460,"high":3550,"low":3370,"volume":13090},{"time":1745463600000,"value":3655,"open":3530,"high":3750,"low":3480,"volume":11742},{"time":1745550000000,"value":3825,"open":3680,"high":3895,"low":3660,"volume":16322},{"time":1745809200000,"value":3675,"open":3895,"high":3900,"low":3650,"volume":5882},{"time":1745895600000,"value":3690,"open":3765,"high":3860,"low":3620,"volume":6565},{"time":1745982000000,"value":3690,"open":3750,"high":3750,"low":3600,"volume":4704},{"time":1746414000000,"value":3505,"open":3600,"high":3755,"low":3450,"volume":8705},{"time":1746500400000,"value":3680,"open":3505,"high":3770,"low":3470,"volume":9754},{"time":1746586800000,"value":3585,"open":3750,"high":3795,"low":3530,"volume":6187},{"time":1746673200000,"value":3565,"open":3740,"high":3740,"low":3450,"volume":5343},{"time":1746759600000,"value":3610,"open":3715,"high":3715,"low":3550,"volume":11686},{"time":1747018800000,"value":3595,"open":3695,"high":3775,"low":3515,"volume":22040},{"time":1747105200000,"value":3570,"open":3600,"high":3690,"low":3500,"volume":9953},{"time":1747191600000,"value":3515,"open":3645,"high":3645,"low":3490,"volume":17799},{"time":1747278000000,"value":3460,"open":3595,"high":3595,"low":3405,"volume":18458},{"time":1747364400000,"value":3485,"open":3515,"high":3575,"low":3430,"volume":14182},{"time":1747623600000,"value":3515,"open":3555,"high":3650,"low":3440,"volume":10734},{"time":1747710000000,"value":3640,"open":3490,"high":3650,"low":3490,"volume":12569},{"time":1747796400000,"value":3690,"open":3640,"high":3770,"low":3515,"volume":40747},{"time":1747882800000,"value":3610,"open":3700,"high":3700,"low":3555,"volume":26012},{"time":1747969200000,"value":3545,"open":3700,"high":3700,"low":3520,"volume":9179},{"time":1748228400000,"value":3510,"open":3550,"high":3690,"low":3455,"volume":10311},{"time":1748314800000,"value":3400,"open":3510,"high":3510,"low":3360,"volume":22884},{"time":1748401200000,"value":3645,"open":3400,"high":3670,"low":3370,"volume":25686},{"time":1748487600000,"value":3525,"open":3700,"high":3700,"low":3505,"volume":13333},{"time":1748574000000,"value":3560,"open":3540,"high":3625,"low":3505,"volume":5709},{"time":1748833200000,"value":3490,"open":3560,"high":3670,"low":3430,"volume":4523},{"time":1748919600000,"value":3500,"open":3590,"high":3590,"low":3430,"volume":4995},{"time":1749006000000,"value":3525,"open":3500,"high":3540,"low":3390,"volume":8692},{"time":1749092400000,"value":3460,"open":3520,"high":3535,"low":3410,"volume":10443},{"time":1749178800000,"value":3425,"open":3460,"high":3510,"low":3320,"volume":7266},{"time":1749438000000,"value":3340,"open":3445,"high":3520,"low":3300,"volume":3978},{"time":1749524400000,"value":3370,"open":3385,"high":3400,"low":3300,"volume":7701},{"time":1749697200000,"value":3275,"open":3300,"high":3405,"low":3190,"volume":10925},{"time":1749783600000,"value":3145,"open":3270,"high":3350,"low":3130,"volume":7689},{"time":1750129200000,"value":3000,"open":3165,"high":3165,"low":2905,"volume":10230},{"time":1750215600000,"value":2950,"open":3040,"high":3230,"low":2900,"volume":12526},{"time":1750302000000,"value":2955,"open":2950,"high":3015,"low":2870,"volume":9180},{"time":1750647600000,"value":2830,"open":2945,"high":2995,"low":2770,"volume":11790},{"time":1750734000000,"value":3095,"open":2895,"high":3170,"low":2885,"volume":9673},{"time":1750820400000,"value":2985,"open":3100,"high":3100,"low":2940,"volume":9326},{"time":1750906800000,"value":2980,"open":2950,"high":3000,"low":2800,"volume":12802},{"time":1750993200000,"value":2970,"open":2920,"high":3055,"low":2850,"volume":4871},{"time":1751252400000,"value":2905,"open":2985,"high":2985,"low":2820,"volume":15175},{"time":1751338800000,"value":2810,"open":2835,"high":2995,"low":2760,"volume":24680},{"time":1751425200000,"value":2895,"open":2785,"high":2915,"low":2780,"volume":22954},{"time":1751511600000,"value":2935,"open":2960,"high":2960,"low":2900,"volume":15254},{"time":1751598000000,"value":2940,"open":2940,"high":2965,"low":2905,"volume":10785},{"time":1751857200000,"value":2880,"open":2945,"high":2975,"low":2780,"volume":10441},{"time":1751943600000,"value":2950,"open":2900,"high":2950,"low":2815,"volume":14905},{"time":1752202800000,"value":2890,"open":2900,"high":2900,"low":2800,"volume":5858},{"time":1752462000000,"value":2875,"open":2855,"high":2900,"low":2750,"volume":8439},{"time":1752548400000,"value":2870,"open":2875,"high":2950,"low":2800,"volume":11088},{"time":1752634800000,"value":2845,"open":2855,"high":2925,"low":2800,"volume":5730},{"time":1752721200000,"value":2870,"open":2900,"high":2900,"low":2800,"volume":5661},{"time":1752807600000,"value":2975,"open":2905,"high":3085,"low":2860,"volume":13184},{"time":1753066800000,"value":2880,"open":3000,"high":3065,"low":2840,"volume":15233},{"time":1753153200000,"value":2795,"open":2850,"high":2890,"low":2785,"volume":9158},{"time":1753239600000,"value":2925,"open":2845,"high":3020,"low":2755,"volume":13452},{"time":1753326000000,"value":2945,"open":2925,"high":2970,"low":2825,"volume":7755},{"time":1753412400000,"value":3045,"open":2955,"high":3050,"low":2905,"volume":19794},{"time":1753671600000,"value":3155,"open":3080,"high":3270,"low":3080,"volume":27936},{"time":1753758000000,"value":3165,"open":3170,"high":3280,"low":3000,"volume":26113},{"time":1753844400000,"value":3060,"open":3160,"high":3210,"low":3040,"volume":13819},{"time":1753930800000,"value":3075,"open":3135,"high":3210,"low":3000,"volume":18799},{"time":1754017200000,"value":3020,"open":3065,"high":3120,"low":2960,"volume":11307},{"time":1754276400000,"value":3110,"open":3000,"high":3175,"low":3000,"volume":10016},{"time":1754362800000,"value":3075,"open":3015,"high":3175,"low":3000,"volume":15989},{"time":1754449200000,"value":3175,"open":3090,"high":3185,"low":3090,"volume":16678},{"time":1754535600000,"value":3250,"open":3185,"high":3265,"low":3010,"volume":30898},{"time":1754622000000,"value":3105,"open":3240,"high":3250,"low":3075,"volume":9807},{"time":1754881200000,"value":3135,"open":3120,"high":3195,"low":3010,"volume":6119},{"time":1754967600000,"value":3135,"open":3100,"high":3180,"low":3085,"volume":12529},{"time":1755054000000,"value":3070,"open":3130,"high":3220,"low":3020,"volume":6495},{"time":1755140400000,"value":2930,"open":3065,"high":3140,"low":2875,"volume":10658},{"time":1755486000000,"value":2920,"open":3000,"high":3080,"low":2875,"volume":10305},{"time":1755572400000,"value":2835,"open":2900,"high":3000,"low":2830,"volume":8453},{"time":1755658800000,"value":2860,"open":2895,"high":2980,"low":2835,"volume":8102},{"time":1755745200000,"value":2890,"open":2900,"high":3000,"low":2830,"volume":5392},{"time":1755831600000,"value":2880,"open":2960,"high":2960,"low":2805,"volume":6613},{"time":1756090800000,"value":2710,"open":2885,"high":2925,"low":2700,"volume":16204},{"time":1756177200000,"value":2925,"open":2750,"high":3050,"low":2580,"volume":11634},{"time":1756263600000,"value":2730,"open":2890,"high":2960,"low":2690,"volume":7439},{"time":1756350000000,"value":2760,"open":2840,"high":2840,"low":2710,"volume":3608},{"time":1756436400000,"value":2735,"open":2775,"high":2780,"low":2615,"volume":3653},{"time":1756695600000,"value":2535,"open":2665,"high":2780,"low":2480,"volume":24430},{"time":1756782000000,"value":2480,"open":2555,"high":2580,"low":2380,"volume":26780},{"time":1756868400000,"value":2300,"open":2520,"high":2595,"low":2285,"volume":35318},{"time":1756954800000,"value":2365,"open":2305,"high":2375,"low":2280,"volume":16500},{"time":1757041200000,"value":2420,"open":2370,"high":2490,"low":2360,"volume":11075},{"time":1757300400000,"value":2300,"open":2400,"high":2400,"low":2050,"volume":15751},{"time":1757386800000,"value":2365,"open":2320,"high":2630,"low":2275,"volume":10016},{"time":1757473200000,"value":2790,"open":2420,"high":2900,"low":2420,"volume":49295},{"time":1757559600000,"value":2445,"open":2310,"high":2630,"low":2305,"volume":40946},{"time":1757646000000,"value":2280,"open":2550,"high":2550,"low":2220,"volume":16693},{"time":1757905200000,"value":2245,"open":2280,"high":2345,"low":2140,"volume":10255},{"time":1757991600000,"value":2295,"open":2255,"high":2450,"low":2170,"volume":23080},{"time":1758078000000,"value":2410,"open":2370,"high":2540,"low":2290,"volume":31822},{"time":1758164400000,"value":2335,"open":2400,"high":2520,"low":2230,"volume":35670},{"time":1758250800000,"value":2300,"open":2335,"high":2335,"low":2200,"volume":18246},{"time":1758510000000,"value":2505,"open":2220,"high":2780,"low":2220,"volume":41559},{"time":1758596400000,"value":2690,"open":2560,"high":2800,"low":2550,"volume":40481},{"time":1758682800000,"value":2700,"open":2650,"high":2900,"low":2630,"volume":33381},{"time":1758769200000,"value":2420,"open":2745,"high":2745,"low":2380,"volume":39774},{"time":1758855600000,"value":2305,"open":2410,"high":2460,"low":2235,"volume":22318},{"time":1759114800000,"value":2275,"open":2330,"high":2350,"low":2120,"volume":14501},{"time":1759201200000,"value":2235,"open":2320,"high":2345,"low":2160,"volume":13364},{"time":1759287600000,"value":2215,"open":2240,"high":2350,"low":2165,"volume":14293},{"time":1759374000000,"value":2270,"open":2240,"high":2395,"low":2190,"volume":15456},{"time":1759460400000,"value":2230,"open":2300,"high":2385,"low":2185,"volume":24519},{"time":1759719600000,"value":2190,"open":2200,"high":2290,"low":2160,"volume":21207},{"time":1759806000000,"value":2180,"open":2200,"high":2250,"low":2100,"volume":50360},{"time":1759892400000,"value":2215,"open":2185,"high":2290,"low":2170,"volume":35729},{"time":1759978800000,"value":2365,"open":2250,"high":2450,"low":2220,"volume":29952},{"time":1760324400000,"value":2325,"open":2450,"high":2485,"low":2270,"volume":17870},{"time":1760410800000,"value":2250,"open":2380,"high":2425,"low":2230,"volume":20790},{"time":1760497200000,"value":2310,"open":2250,"high":2380,"low":2200,"volume":23432},{"time":1760583600000,"value":2270,"open":2300,"high":2350,"low":2205,"volume":9772},{"time":1760670000000,"value":2410,"open":2300,"high":2480,"low":2210,"volume":16339},{"time":1760929200000,"value":2405,"open":2460,"high":2460,"low":2320,"volume":42754},{"time":1761015600000,"value":2510,"open":2460,"high":2530,"low":2400,"volume":24218},{"time":1761102000000,"value":2520,"open":2525,"high":2580,"low":2445,"volume":12262},{"time":1761188400000,"value":2580,"open":2520,"high":2690,"low":2460,"volume":19655},{"time":1761274800000,"value":2530,"open":2650,"high":2700,"low":2465,"volume":31215},{"time":1761534000000,"value":2775,"open":2900,"high":3300,"low":2715,"volume":62031},{"time":1761620400000,"value":3000,"open":2780,"high":3150,"low":2780,"volume":48099},{"time":1761706800000,"value":3505,"open":3150,"high":3700,"low":3050,"volume":70326},{"time":1761793200000,"value":3465,"open":3530,"high":3850,"low":3210,"volume":66200},{"time":1761879600000,"value":3825,"open":3550,"high":4000,"low":3550,"volume":43758},{"time":1762138800000,"value":4025,"open":3860,"high":4150,"low":3740,"volume":55061},{"time":1762225200000,"value":3900,"open":3990,"high":3990,"low":3705,"volume":31894},{"time":1762311600000,"value":3795,"open":3900,"high":3995,"low":3730,"volume":23986},{"time":1762398000000,"value":3590,"open":3830,"high":3850,"low":3555,"volume":12314},{"time":1762484400000,"value":3480,"open":3555,"high":3650,"low":3380,"volume":24035},{"time":1762743600000,"value":3590,"open":3370,"high":3720,"low":3370,"volume":43552},{"time":1762830000000,"value":3865,"open":3600,"high":4000,"low":3505,"volume":48053},{"time":1762916400000,"value":3925,"open":3850,"high":4220,"low":3850,"volume":65404},{"time":1763002800000,"value":3685,"open":3930,"high":4125,"low":3660,"volume":24639},{"time":1763089200000,"value":3910,"open":3695,"high":3965,"low":3695,"volume":33664},{"time":1763348400000,"value":4085,"open":3920,"high":4475,"low":3920,"volume":44802},{"time":1763434800000,"value":4055,"open":3980,"high":4165,"low":3720,"volume":47670},{"time":1763521200000,"value":3815,"open":4000,"high":4300,"low":3705,"volume":31097},{"time":1763607600000,"value":3715,"open":3800,"high":4200,"low":3610,"volume":21776},{"time":1763694000000,"value":3660,"open":3720,"high":3800,"low":3595,"volume":3432},{"time":1764039600000,"value":3570,"open":3710,"high":3710,"low":3500,"volume":29754},{"time":1764126000000,"value":3760,"open":3590,"high":3990,"low":3525,"volume":27891},{"time":1764212400000,"value":3780,"open":3770,"high":3900,"low":3650,"volume":30595},{"time":1764298800000,"value":3860,"open":3800,"high":3900,"low":3710,"volume":18238},{"time":1764558000000,"value":3775,"open":3865,"high":3880,"low":3700,"volume":32157},{"time":1764644400000,"value":3765,"open":3705,"high":3850,"low":3690,"volume":17902},{"time":1764730800000,"value":3725,"open":3720,"high":3800,"low":3575,"volume":24951},{"time":1764817200000,"value":3700,"open":3700,"high":3900,"low":3660,"volume":33806},{"time":1764903600000,"value":3715,"open":3850,"high":3900,"low":3680,"volume":13066},{"time":1765249200000,"value":3700,"open":3800,"high":3850,"low":3635,"volume":24667},{"time":1765335600000,"value":3760,"open":3750,"high":3825,"low":3680,"volume":10848},{"time":1765422000000,"value":3675,"open":3835,"high":3835,"low":3670,"volume":11958},{"time":1765508400000,"value":3605,"open":3680,"high":3740,"low":3400,"volume":8516},{"time":1765767600000,"value":3530,"open":3720,"high":3775,"low":3460,"volume":13123},{"time":1765854000000,"value":3665,"open":3510,"high":3785,"low":3475,"volume":22027},{"time":1765940400000,"value":3640,"open":3590,"high":3780,"low":3590,"volume":6713},{"time":1766026800000,"value":3660,"open":3700,"high":3760,"low":3570,"volume":24866},{"time":1766113200000,"value":3680,"open":3710,"high":3715,"low":3620,"volume":7416},{"time":1766372400000,"value":3665,"open":3700,"high":3720,"low":3595,"volume":8249},{"time":1766458800000,"value":3655,"open":3660,"high":3715,"low":3520,"volume":11402},{"time":1766545200000,"value":3640,"open":3525,"high":3650,"low":3480,"volume":1965},{"time":1766718000000,"value":3625,"open":3630,"high":3715,"low":3550,"volume":9007},{"time":1766977200000,"value":3515,"open":3625,"high":3725,"low":3495,"volume":14114},{"time":1767063600000,"value":3435,"open":3505,"high":3640,"low":3390,"volume":11529},{"time":1767322800000,"value":3490,"open":3445,"high":3600,"low":3390,"volume":13420},{"time":1767582000000,"value":3520,"open":3560,"high":3645,"low":3465,"volume":9569},{"time":1767668400000,"value":3470,"open":3475,"high":3625,"low":3390,"volume":11061},{"time":1767754800000,"value":3315,"open":3430,"high":3465,"low":3280,"volume":19368},{"time":1767841200000,"value":3220,"open":3330,"high":3335,"low":3200,"volume":11300},{"time":1767927600000,"value":3210,"open":3220,"high":3300,"low":3130,"volume":9552},{"time":1768186800000,"value":3230,"open":3220,"high":3280,"low":3150,"volume":13706},{"time":1768273200000,"value":3120,"open":3240,"high":3295,"low":3055,"volume":12322},{"time":1768359600000,"value":3025,"open":3120,"high":3125,"low":2980,"volume":11581},{"time":1768446000000,"value":2910,"open":3080,"high":3100,"low":2850,"volume":20189},{"time":1768532400000,"value":2950,"open":2940,"high":3130,"low":2895,"volume":13323},{"time":1768791600000,"value":3010,"open":3000,"high":3050,"low":2945,"volume":14952},{"time":1768878000000,"value":2990,"open":3000,"high":3085,"low":2950,"volume":10129},{"time":1768964400000,"value":3065,"open":2950,"high":3075,"low":2950,"volume":9524},{"time":1769050800000,"value":3165,"open":3070,"high":3260,"low":3000,"volume":21639},{"time":1769137200000,"value":3210,"open":3145,"high":3240,"low":3060,"volume":7663},{"time":1769396400000,"value":3315,"open":3275,"high":3400,"low":3230,"volume":10022},{"time":1769482800000,"value":3255,"open":3260,"high":3345,"low":3200,"volume":14753},{"time":1769569200000,"value":3185,"open":3335,"high":3340,"low":3140,"volume":14699},{"time":1769655600000,"value":3140,"open":3190,"high":3250,"low":3030,"volume":11956},{"time":1769742000000,"value":3115,"open":3130,"high":3195,"low":3050,"volume":9788},{"time":1770001200000,"value":3090,"open":3170,"high":3170,"low":3020,"volume":6801},{"time":1770087600000,"value":3015,"open":3100,"high":3155,"low":3000,"volume":7476},{"time":1770174000000,"value":2950,"open":3030,"high":3100,"low":2895,"volume":5048},{"time":1770260400000,"value":2860,"open":3005,"high":3005,"low":2800,"volume":5935},{"time":1770346800000,"value":3065,"open":2845,"high":3085,"low":2805,"volume":7390},{"time":1770606000000,"value":3000,"open":3050,"high":3130,"low":2935,"volume":9673},{"time":1770692400000,"value":3050,"open":2995,"high":3105,"low":2955,"volume":4512},{"time":1770778800000,"value":3050,"open":3005,"high":3200,"low":3000,"volume":8351},{"time":1770865200000,"value":2925,"open":3035,"high":3200,"low":2850,"volume":4417},{"time":1770951600000,"value":2970,"open":2900,"high":3180,"low":2830,"volume":5286},{"time":1771383600000,"value":3030,"open":3000,"high":3150,"low":2890,"volume":7479},{"time":1771470000000,"value":2955,"open":3110,"high":3110,"low":2900,"volume":8922},{"time":1771556400000,"value":2940,"open":3015,"high":3015,"low":2900,"volume":6017},{"time":1771815600000,"value":2825,"open":2880,"high":2940,"low":2800,"volume":5149},{"time":1771902000000,"value":2965,"open":2765,"high":2985,"low":2760,"volume":3801},{"time":1771988400000,"value":2920,"open":2950,"high":2960,"low":2880,"volume":7823},{"time":1772074800000,"value":2920,"open":2995,"high":2995,"low":2850,"volume":6725},{"time":1772161200000,"value":2865,"open":3035,"high":3035,"low":2830,"volume":2996},{"time":1772420400000,"value":2800,"open":2970,"high":2970,"low":2685,"volume":11648},{"time":1772506800000,"value":2695,"open":2705,"high":2800,"low":2510,"volume":13316},{"time":1772593200000,"value":2705,"open":2760,"high":2800,"low":2650,"volume":5688},{"time":1772679600000,"value":2645,"open":2700,"high":2750,"low":2635,"volume":4458},{"time":1772766000000,"value":2725,"open":2630,"high":2800,"low":2620,"volume":5834},{"time":1773025200000,"value":2690,"open":2640,"high":2710,"low":2580,"volume":14744},{"time":1773111600000,"value":2810,"open":2700,"high":2840,"low":2630,"volume":12765},{"time":1773198000000,"value":2925,"open":2880,"high":2945,"low":2775,"volume":8853},{"time":1773284400000,"value":2845,"open":2905,"high":3035,"low":2795,"volume":8062},{"time":1773370800000,"value":2785,"open":2880,"high":2920,"low":2750,"volume":7607},{"time":1773630000000,"value":2720,"open":2800,"high":2910,"low":2700,"volume":2308},{"time":1773716400000,"value":2715,"open":2685,"high":2850,"low":2635,"volume":4982},{"time":1773802800000,"value":2650,"open":2710,"high":2790,"low":2600,"volume":5088},{"time":1773889200000,"value":2635,"open":2750,"high":2750,"low":2550,"volume":6371},{"time":1773975600000,"value":2620,"open":2615,"high":2750,"low":2600,"volume":4206},{"time":1774234800000,"value":2685,"open":2600,"high":2745,"low":2600,"volume":2538},{"time":1774407600000,"value":2625,"open":2730,"high":2730,"low":2590,"volume":8410},{"time":1774494000000,"value":2620,"open":2600,"high":2685,"low":2600,"volume":6466},{"time":1774580400000,"value":2620,"open":2595,"high":2665,"low":2500,"volume":10670},{"time":1774839600000,"value":2685,"open":2650,"high":2690,"low":2560,"volume":16207},{"time":1774926000000,"value":2775,"open":2700,"high":2915,"low":2645,"volume":13971},{"time":1775012400000,"value":2795,"open":2770,"high":2850,"low":2700,"volume":11950},{"time":1775444400000,"value":2885,"open":2790,"high":2930,"low":2780,"volume":9888},{"time":1775530800000,"value":2740,"open":2915,"high":2950,"low":2630,"volume":26183},{"time":1775617200000,"value":2730,"open":2740,"high":2785,"low":2685,"volume":17946},{"time":1775703600000,"value":2715,"open":2755,"high":2775,"low":2705,"volume":4496},{"time":1775790000000,"value":2720,"open":2790,"high":2790,"low":2685,"volume":6034},{"time":1776049200000,"value":2800,"open":2755,"high":2900,"low":2675,"volume":8093},{"time":1776135600000,"value":2745,"open":2800,"high":2880,"low":2735,"volume":12266},{"time":1776222000000,"value":2670,"open":2760,"high":2825,"low":2670,"volume":17692},{"time":1776308400000,"value":2625,"open":2715,"high":2720,"low":2605,"volume":16841},{"time":1776394800000,"value":2490,"open":2605,"high":2660,"low":2430,"volume":25827},{"time":1776654000000,"value":2515,"open":2495,"high":2525,"low":2375,"volume":18833},{"time":1776740400000,"value":2645,"open":2515,"high":2680,"low":2500,"volume":15286},{"time":1776826800000,"value":2645,"open":2685,"high":2740,"low":2465,"volume":10307},{"time":1776913200000,"value":2735,"open":2620,"high":2750,"low":2615,"volume":18400},{"time":1776999600000,"value":2710,"open":2695,"high":2750,"low":2695,"volume":6702},{"time":1777258800000,"value":2595,"open":2700,"high":2775,"low":2570,"volume":12629},{"time":1777345200000,"value":2650,"open":2635,"high":2655,"low":2510,"volume":15421},{"time":1777431600000,"value":2780,"open":2670,"high":2790,"low":2650,"volume":22462},{"time":1777518000000,"value":2750,"open":2785,"high":2825,"low":2710,"volume":18220},{"time":1777863600000,"value":2675,"open":2750,"high":2785,"low":2575,"volume":11714},{"time":1777950000000,"value":2670,"open":2670,"high":2710,"low":2590,"volume":5783},{"time":1778036400000,"value":2710,"open":2610,"high":2745,"low":2560,"volume":11208},{"time":1778122800000,"value":2680,"open":2710,"high":2720,"low":2630,"volume":9112},{"time":1778209200000,"value":2645,"open":2680,"high":2735,"low":2595,"volume":9265},{"time":1778468400000,"value":2600,"open":2650,"high":2700,"low":2545,"volume":12151},{"time":1778554800000,"value":2620,"open":2630,"high":2700,"low":2565,"volume":7250},{"time":1778641200000,"value":2555,"open":2565,"high":2600,"low":2535,"volume":3813},{"time":1778727600000,"value":2510,"open":2615,"high":2615,"low":2500,"volume":9602},{"time":1778814000000,"value":2520,"open":2520,"high":2645,"low":2490,"volume":3995},{"time":1779073200000,"value":2540,"open":2565,"high":2640,"low":2475,"volume":9437},{"time":1779159600000,"value":2540,"open":2570,"high":2600,"low":2515,"volume":7740},{"time":1779246000000,"value":2535,"open":2560,"high":2620,"low":2515,"volume":4390},{"time":1779332400000,"value":2565,"open":2500,"high":2580,"low":2500,"volume":8986},{"time":1779418800000,"value":2635,"open":2600,"high":2720,"low":2535,"volume":8506},{"time":1779764400000,"value":2685,"open":2715,"high":2715,"low":2560,"volume":10365},{"time":1779850800000,"value":2695,"open":2680,"high":2810,"low":2610,"volume":48569},{"time":1779937200000,"value":2760,"open":2650,"high":2910,"low":2650,"volume":15231},{"time":1780023600000,"value":2745,"open":2790,"high":2800,"low":2705,"volume":9495},{"time":1780282800000,"value":2775,"open":2785,"high":2800,"low":2655,"volume":11198},{"time":1780369200000,"value":2745,"open":2780,"high":2800,"low":2670,"volume":6491},{"time":1780455600000,"value":2735,"open":2800,"high":2800,"low":2690,"volume":5035},{"time":1780542000000,"value":2755,"open":2800,"high":2800,"low":2655,"volume":10374},{"time":1780628400000,"value":2705,"open":2780,"high":2780,"low":2670,"volume":8034},{"time":1780887600000,"value":2670,"open":2675,"high":2730,"low":2630,"volume":4946},{"time":1780974000000,"value":2690,"open":2660,"high":2710,"low":2630,"volume":5898},{"time":1781060400000,"value":2715,"open":2650,"high":2720,"low":2650,"volume":8346},{"time":1781146800000,"value":2805,"open":2655,"high":2910,"low":2610,"volume":25205},{"time":1781233200000,"value":2675,"open":2850,"high":2850,"low":2610,"volume":26414},{"time":1781578800000,"value":2615,"open":2690,"high":2690,"low":2600,"volume":7995},{"time":1781665200000,"value":2670,"open":2615,"high":2700,"low":2555,"volume":6607},{"time":1781751600000,"value":2720,"open":2665,"high":2740,"low":2565,"volume":6910},{"time":1781838000000,"value":2710,"open":2770,"high":2770,"low":2630,"volume":7612},{"time":1782097200000,"value":2685,"open":2775,"high":2775,"low":2605,"volume":4475},{"time":1782183600000,"value":2630,"open":2685,"high":2765,"low":2550,"volume":7866},{"time":1782270000000,"value":2590,"open":2595,"high":2690,"low":2580,"volume":4857},{"time":1782356400000,"value":2575,"open":2580,"high":2715,"low":2570,"volume":2741},{"time":1782442800000,"value":2635,"open":2550,"high":2690,"low":2520,"volume":6426},{"time":1782702000000,"value":2650,"open":2690,"high":2735,"low":2620,"volume":4697},{"time":1782788400000,"value":2610,"open":2610,"high":2690,"low":2575,"volume":3682},{"time":1782874800000,"value":2575,"open":2600,"high":2680,"low":2550,"volume":7546},{"time":1782961200000,"value":2615,"open":2510,"high":2750,"low":2510,"volume":4955},{"time":1783047600000,"value":2670,"open":2665,"high":2680,"low":2550,"volume":9526},{"time":1783306800000,"value":2620,"open":2700,"high":2720,"low":2580,"volume":16018},{"time":1783393200000,"value":2585,"open":2600,"high":2665,"low":2570,"volume":1573},{"time":1783479600000,"value":2550,"open":2565,"high":2630,"low":2530,"volume":12108},{"time":1783652400000,"value":2515,"open":2560,"high":2595,"low":2510,"volume":3533},{"time":1783911600000,"value":2515,"open":2545,"high":2585,"low":2500,"volume":11899},{"time":1783998000000,"value":2445,"open":2530,"high":2640,"low":2425,"volume":28296},{"time":1784084400000,"value":2450,"open":2445,"high":2485,"low":2420,"volume":8224},{"time":1784170800000,"value":2385,"open":2450,"high":2490,"low":2345,"volume":17421},{"time":1784257200000,"value":2415,"open":2410,"high":2450,"low":2350,"volume":15757},{"time":1784516400000,"value":2405,"open":2430,"high":2430,"low":2390,"volume":4102},{"time":1784602800000,"value":2425,"open":2450,"high":2450,"low":2390,"volume":4185},{"time":1784689200000,"value":2415,"open":2450,"high":2450,"low":2395,"volume":9622},{"time":1784775600000,"value":2395,"open":2420,"high":2445,"low":2390,"volume":4783},{"time":1784862000000,"value":2440,"open":2415,"high":2470,"low":2385,"volume":4291},{"time":1785121200000,"value":2415,"open":2450,"high":2480,"low":2410,"volume":2875},{"time":1785207600000,"value":2430,"open":2450,"high":2490,"low":2385,"volume":2819},{"time":1785294000000,"value":2395,"open":2450,"high":2450,"low":2385,"volume":6377},{"time":1785380400000,"value":2370,"open":2390,"high":2440,"low":2360,"volume":11415},{"time":1785466800000,"value":2330,"open":2350,"high":2430,"low":2310,"volume":12059},{"time":1785726000000,"value":2325,"open":2335,"high":2400,"low":2280,"volume":12793},{"time":1785812400000,"value":2305,"open":2285,"high":2390,"low":2250,"volume":5946},{"time":1785898800000,"value":2300,"open":2305,"high":2370,"low":2300,"volume":6322},{"time":1785985200000,"value":2285,"open":2330,"high":2390,"low":2270,"volume":4758},{"time":1786071600000,"value":2215,"open":2270,"high":2425,"low":2185,"volume":21322},{"time":1786330800000,"value":2225,"open":2230,"high":2270,"low":2190,"volume":14506},{"time":1786417200000,"value":2200,"open":2280,"high":2310,"low":2145,"volume":10818},{"time":1786503600000,"value":2200,"open":2240,"high":2285,"low":2185,"volume":20681},{"time":1786590000000,"value":2345,"open":2200,"high":2400,"low":2200,"volume":21294},{"time":1786676400000,"value":2415,"open":2340,"high":2445,"low":2305,"volume":6985},{"time":1787022000000,"value":2290,"open":2430,"high":2450,"low":2150,"volume":14785},{"time":1787108400000,"value":2410,"open":2310,"high":2450,"low":2250,"volume":13064},{"time":1787194800000,"value":2420,"open":2435,"high":2440,"low":2350,"volume":4039},{"time":1787281200000,"value":2465,"open":2425,"high":2470,"low":2400,"volume":16823},{"time":1787540400000,"value":2455,"open":2475,"high":2475,"low":2360,"volume":10351},{"time":1787626800000,"value":2380,"open":2480,"high":2485,"low":2300,"volume":8724},{"time":1787713200000,"value":2350,"open":2370,"high":2410,"low":2340,"volume":3408},{"time":1787799600000,"value":2395,"open":2375,"high":2405,"low":2230,"volume":13830},{"time":1787886000000,"value":2500,"open":2445,"high":2620,"low":2410,"volume":15249},{"time":1788145200000,"value":2445,"open":2500,"high":2500,"low":2200,"volume":23415},{"time":1788231600000,"value":2485,"open":2455,"high":2500,"low":2400,"volume":4074},{"time":1788318000000,"value":2590,"open":2485,"high":2600,"low":2430,"volume":20984},{"time":1788404400000,"value":2500,"open":2580,"high":2620,"low":2405,"volume":16997},{"time":1788490800000,"value":2450,"open":2540,"high":2540,"low":2430,"volume":3896},{"time":1788750000000,"value":2500,"open":2470,"high":2530,"low":2465,"volume":9453},{"time":1788836400000,"value":2685,"open":2550,"high":2700,"low":2470,"volume":18764},{"time":1788922800000,"value":2720,"open":2655,"high":2850,"low":2570,"volume":22559},{"time":1789009200000,"value":2735,"open":2700,"high":2750,"low":2615,"volume":13068},{"time":1789095600000,"value":2695,"open":2770,"high":2775,"low":2660,"volume":13412},{"time":1789354800000,"value":2735,"open":2695,"high":2790,"low":2600,"volume":15715},{"time":1789441200000,"value":2700,"open":2760,"high":2760,"low":2655,"volume":5927},{"time":1789527600000,"value":2705,"open":2745,"high":2755,"low":2640,"volume":6711},{"time":1789614000000,"value":2640,"open":2695,"high":2735,"low":2615,"volume":11366},{"time":1789700400000,"value":2615,"open":2625,"high":2665,"low":2600,"volume":3961},{"time":1789959600000,"value":2520,"open":2605,"high":2670,"low":2490,"volume":13423},{"time":1790046000000,"value":2555,"open":2545,"high":2570,"low":2480,"volume":6338},{"time":1790132400000,"value":2535,"open":2570,"high":2570,"low":2500,"volume":3724},{"time":1790218800000,"value":2510,"open":2485,"high":2530,"low":2470,"volume":4247},{"time":1790305200000,"value":2460,"open":2475,"high":2500,"low":2450,"volume":2845},{"time":1790564400000,"value":2330,"open":2465,"high":2500,"low":2285,"volume":5114},{"time":1790650800000,"value":2340,"open":2340,"high":2370,"low":2260,"volume":4523},{"time":1790737200000,"value":2375,"open":2400,"high":2540,"low":2370,"volume":4243},{"time":1790823600000,"value":2365,"open":2380,"high":2395,"low":2340,"volume":1511},{"time":1790910000000,"value":2330,"open":2370,"high":2430,"low":2325,"volume":5210}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2430,"low":2325,"open":2370,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/MOLI-daily.json","registryStatus":"latest"}