{"ticker":"PAMP","name":"Pampa Energía","sector":"Energía","description":"Grupo energético con generación eléctrica, producción de petróleo y gas, petroquímica y participación en transporte de energía.","domain":null,"logo":"/assets/logos/PAMP.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":4972.5,"previousClose":4942.5,"change":0.6069802731411222,"changeAmount":30,"volume":562425,"volumeUnit":"shares","history":[{"time":1727751600000,"value":3030,"open":2950,"high":3045,"low":2950,"volume":1144439,"native":{"c":"3030","o":"2950","h":"3045","l":"2950","v":"1144439"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/PAMP-daily.json","sha256":"f115c20027ccc1d71d32dd941dd7cf55d680ecb73aee92afb3fc766a166cfc00","position":0}},{"time":1727838000000,"value":2955,"open":3000,"high":3095,"low":2940,"volume":1890249,"native":{"c":"2955","o":"3000","h":"3095","l":"2940","v":"1890249"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/PAMP-daily.json","sha256":"39144946210dd791e2f7685e39bf8ca79ca05c6e9b5a2d4a57573685aff7b0a0","position":0}},{"time":1727924400000,"value":3055,"open":2960,"high":3070,"low":2955,"volume":902137},{"time":1728010800000,"value":3090,"open":3070,"high":3105,"low":3030,"volume":747944},{"time":1728270000000,"value":2975,"open":3075,"high":3090,"low":2960,"volume":861522},{"time":1728356400000,"value":3000,"open":2980,"high":3020,"low":2955,"volume":778852},{"time":1728442800000,"value":3050,"open":3000,"high":3085,"low":2935,"volume":1264222},{"time":1728529200000,"value":3015,"open":3070,"high":3090,"low":3005,"volume":748820},{"time":1728874800000,"value":3070,"open":3085,"high":3095,"low":2990,"volume":1235505},{"time":1728961200000,"value":3100,"open":3070,"high":3120,"low":3020,"volume":1987439},{"time":1729047600000,"value":3055,"open":3085,"high":3140,"low":3045,"volume":908525},{"time":1729134000000,"value":3225,"open":3070,"high":3245,"low":3070,"volume":2873076},{"time":1729220400000,"value":3250,"open":3250,"high":3265,"low":3175,"volume":982453},{"time":1729479600000,"value":3240,"open":3280,"high":3290,"low":3220,"volume":962767},{"time":1729566000000,"value":3230,"open":3245,"high":3290,"low":3210,"volume":730359},{"time":1729652400000,"value":3165,"open":3260,"high":3260,"low":3115,"volume":823866},{"time":1729738800000,"value":3235,"open":3175,"high":3240,"low":3140,"volume":846781},{"time":1729825200000,"value":3200,"open":3250,"high":3265,"low":3185,"volume":1365202},{"time":1730084400000,"value":3120,"open":3190,"high":3235,"low":3075,"volume":1783825},{"time":1730170800000,"value":3080,"open":3155,"high":3155,"low":3070,"volume":1577493},{"time":1730257200000,"value":3105,"open":3100,"high":3140,"low":3080,"volume":1108958},{"time":1730343600000,"value":3105,"open":3110,"high":3135,"low":3050,"volume":1180548},{"time":1730430000000,"value":3125,"open":3145,"high":3175,"low":3085,"volume":998971},{"time":1730689200000,"value":3135,"open":3120,"high":3160,"low":3105,"volume":1306749},{"time":1730775600000,"value":3210,"open":3135,"high":3220,"low":3120,"volume":1517920},{"time":1730862000000,"value":3220,"open":3245,"high":3300,"low":3205,"volume":1576795},{"time":1730948400000,"value":3250,"open":3250,"high":3315,"low":3200,"volume":1836168},{"time":1731034800000,"value":3245,"open":3300,"high":3330,"low":3135,"volume":2060923},{"time":1731294000000,"value":3300,"open":3275,"high":3305,"low":3180,"volume":1224181},{"time":1731466800000,"value":3435,"open":3360,"high":3465,"low":3340,"volume":2029460},{"time":1731553200000,"value":3475,"open":3480,"high":3500,"low":3415,"volume":2140584},{"time":1731639600000,"value":3415,"open":3480,"high":3600,"low":3395,"volume":3048988},{"time":1731985200000,"value":3560,"open":3590,"high":3650,"low":3520,"volume":2362209},{"time":1732071600000,"value":3625,"open":3580,"high":3650,"low":3525,"volume":1855769},{"time":1732158000000,"value":3650,"open":3625,"high":3715,"low":3580,"volume":2283578},{"time":1732244400000,"value":3730,"open":3645,"high":3780,"low":3575,"volume":1925691},{"time":1732503600000,"value":3710,"open":3780,"high":3870,"low":3610,"volume":2729796},{"time":1732590000000,"value":3730,"open":3770,"high":3780,"low":3550,"volume":1529755},{"time":1732676400000,"value":3730,"open":3800,"high":3800,"low":3670,"volume":1221608},{"time":1732762800000,"value":3775,"open":3750,"high":3790,"low":3665,"volume":609836},{"time":1732849200000,"value":3855,"open":3800,"high":3900,"low":3735,"volume":1195659},{"time":1733108400000,"value":3880,"open":3930,"high":3930,"low":3755,"volume":2705513},{"time":1733194800000,"value":3890,"open":3895,"high":3970,"low":3820,"volume":2079813},{"time":1733281200000,"value":3770,"open":3890,"high":3930,"low":3720,"volume":2062353},{"time":1733367600000,"value":3740,"open":3770,"high":3895,"low":3615,"volume":2528516},{"time":1733454000000,"value":3730,"open":3750,"high":3850,"low":3610,"volume":1440830},{"time":1733713200000,"value":3770,"open":3730,"high":3835,"low":3710,"volume":1285671},{"time":1733799600000,"value":3715,"open":3800,"high":3835,"low":3680,"volume":1328052},{"time":1733886000000,"value":3870,"open":3720,"high":3895,"low":3695,"volume":2150148},{"time":1733972400000,"value":3820,"open":3900,"high":3965,"low":3800,"volume":3241387},{"time":1734058800000,"value":3890,"open":3820,"high":3965,"low":3800,"volume":2479455},{"time":1734318000000,"value":4110,"open":3895,"high":4120,"low":3895,"volume":2869404},{"time":1734404400000,"value":4175,"open":4120,"high":4200,"low":4075,"volume":2377675},{"time":1734490800000,"value":4070,"open":4200,"high":4320,"low":4050,"volume":2550508},{"time":1734577200000,"value":3950,"open":4080,"high":4170,"low":3930,"volume":1676943},{"time":1734663600000,"value":4040,"open":3950,"high":4050,"low":3690,"volume":1956370},{"time":1734922800000,"value":4065,"open":4070,"high":4250,"low":3960,"volume":1195614},{"time":1735009200000,"value":4135,"open":4100,"high":4155,"low":4065,"volume":224222},{"time":1735182000000,"value":4215,"open":4135,"high":4275,"low":4135,"volume":1293492},{"time":1735268400000,"value":4190,"open":4230,"high":4260,"low":4110,"volume":1009322},{"time":1735527600000,"value":4165,"open":4200,"high":4220,"low":4110,"volume":1002901},{"time":1735786800000,"value":4385,"open":4170,"high":4450,"low":4170,"volume":2259748},{"time":1735873200000,"value":4445,"open":4420,"high":4510,"low":4255,"volume":1930097},{"time":1736132400000,"value":4500,"open":4500,"high":4560,"low":4400,"volume":1937570},{"time":1736218800000,"value":4555,"open":4515,"high":4635,"low":4450,"volume":2676185},{"time":1736305200000,"value":4470,"open":4580,"high":4580,"low":4280,"volume":2866124},{"time":1736391600000,"value":4575,"open":4555,"high":4645,"low":4460,"volume":1568067},{"time":1736478000000,"value":4530,"open":4505,"high":4630,"low":4430,"volume":2266661},{"time":1736737200000,"value":4305,"open":4550,"high":4590,"low":4300,"volume":1460511},{"time":1736823600000,"value":4465,"open":4315,"high":4490,"low":4315,"volume":1906781},{"time":1736910000000,"value":4420,"open":4550,"high":4580,"low":4345,"volume":1609267},{"time":1736996400000,"value":4290,"open":4420,"high":4460,"low":4265,"volume":1257453},{"time":1737082800000,"value":4080,"open":4290,"high":4325,"low":4060,"volume":2199314},{"time":1737342000000,"value":4045,"open":4090,"high":4185,"low":4005,"volume":888929},{"time":1737428400000,"value":4210,"open":4100,"high":4225,"low":4040,"volume":1806432},{"time":1737514800000,"value":4235,"open":4210,"high":4300,"low":4165,"volume":969983},{"time":1737601200000,"value":4175,"open":4235,"high":4245,"low":4140,"volume":916191},{"time":1737687600000,"value":4040,"open":4075,"high":4195,"low":3865,"volume":2106129},{"time":1737946800000,"value":3875,"open":4030,"high":4030,"low":3780,"volume":2234216},{"time":1738033200000,"value":3800,"open":3895,"high":3950,"low":3680,"volume":2894709},{"time":1738119600000,"value":4065,"open":3800,"high":4080,"low":3725,"volume":1787310},{"time":1738206000000,"value":4280,"open":4110,"high":4300,"low":4100,"volume":2024873},{"time":1738292400000,"value":4240,"open":4350,"high":4365,"low":4200,"volume":734240},{"time":1738551600000,"value":4080,"open":4160,"high":4160,"low":4000,"volume":1476549},{"time":1738638000000,"value":4150,"open":4080,"high":4180,"low":4080,"volume":728526},{"time":1738724400000,"value":4025,"open":4150,"high":4180,"low":4015,"volume":731211},{"time":1738810800000,"value":4055,"open":4035,"high":4125,"low":3975,"volume":1008141},{"time":1738897200000,"value":3890,"open":4065,"high":4120,"low":3830,"volume":1656106},{"time":1739156400000,"value":3775,"open":3890,"high":3955,"low":3710,"volume":2566590},{"time":1739242800000,"value":3650,"open":3775,"high":3840,"low":3600,"volume":2804060},{"time":1739329200000,"value":3720,"open":3660,"high":3825,"low":3500,"volume":2472248},{"time":1739415600000,"value":3855,"open":3730,"high":3875,"low":3720,"volume":916572},{"time":1739502000000,"value":3940,"open":3880,"high":3945,"low":3800,"volume":1159987},{"time":1739761200000,"value":3705,"open":3850,"high":3895,"low":3660,"volume":2437006},{"time":1739847600000,"value":3940,"open":3720,"high":3990,"low":3720,"volume":2080058},{"time":1739934000000,"value":3965,"open":3950,"high":4015,"low":3900,"volume":1054881},{"time":1740020400000,"value":3945,"open":3965,"high":4010,"low":3865,"volume":1134284},{"time":1740106800000,"value":3905,"open":4000,"high":4070,"low":3900,"volume":1813551},{"time":1740366000000,"value":3890,"open":3990,"high":3995,"low":3795,"volume":903348},{"time":1740452400000,"value":3775,"open":3890,"high":3935,"low":3700,"volume":1041759},{"time":1740538800000,"value":3720,"open":3780,"high":3830,"low":3700,"volume":1376920},{"time":1740625200000,"value":3610,"open":3735,"high":3780,"low":3575,"volume":1436658},{"time":1740711600000,"value":3745,"open":3630,"high":3815,"low":3525,"volume":1600317},{"time":1741143600000,"value":3800,"open":3700,"high":3820,"low":3665,"volume":894696},{"time":1741230000000,"value":3850,"open":3850,"high":3920,"low":3725,"volume":1461859},{"time":1741316400000,"value":3875,"open":3900,"high":3970,"low":3715,"volume":1040473},{"time":1741575600000,"value":3670,"open":3785,"high":3785,"low":3570,"volume":1577884},{"time":1741662000000,"value":3735,"open":3705,"high":3805,"low":3645,"volume":1797329},{"time":1741748400000,"value":3975,"open":3815,"high":4000,"low":3815,"volume":2330279},{"time":1741834800000,"value":3895,"open":3935,"high":4025,"low":3845,"volume":948257},{"time":1741921200000,"value":4080,"open":3970,"high":4095,"low":3945,"volume":1229367},{"time":1742180400000,"value":4030,"open":4080,"high":4150,"low":4020,"volume":1029330},{"time":1742266800000,"value":3945,"open":3985,"high":4005,"low":3890,"volume":1185548},{"time":1742353200000,"value":4130,"open":3960,"high":4145,"low":3960,"volume":1142765},{"time":1742439600000,"value":4115,"open":4130,"high":4160,"low":4025,"volume":856996},{"time":1742526000000,"value":4255,"open":4170,"high":4275,"low":4110,"volume":1087648},{"time":1742871600000,"value":4345,"open":4300,"high":4395,"low":4255,"volume":1167957},{"time":1742958000000,"value":4250,"open":4390,"high":4390,"low":4240,"volume":1100702},{"time":1743044400000,"value":4185,"open":4270,"high":4335,"low":4170,"volume":967378},{"time":1743130800000,"value":4145,"open":4170,"high":4205,"low":4105,"volume":775146},{"time":1743390000000,"value":4045,"open":4100,"high":4100,"low":4000,"volume":1663654},{"time":1743476400000,"value":4145,"open":4060,"high":4200,"low":4060,"volume":633208},{"time":1743649200000,"value":3940,"open":3985,"high":4050,"low":3930,"volume":1146223},{"time":1743735600000,"value":3660,"open":3840,"high":3840,"low":3500,"volume":1901338},{"time":1743994800000,"value":3510,"open":3490,"high":3750,"low":3460,"volume":2999378},{"time":1744081200000,"value":3425,"open":3630,"high":3735,"low":3380,"volume":3329524},{"time":1744167600000,"value":3620,"open":3425,"high":3950,"low":3285,"volume":2791411},{"time":1744254000000,"value":3560,"open":3620,"high":3670,"low":3415,"volume":1573347},{"time":1744340400000,"value":3730,"open":3635,"high":3830,"low":3635,"volume":1541366},{"time":1744599600000,"value":3855,"open":4000,"high":4095,"low":3670,"volume":3116783},{"time":1744686000000,"value":3740,"open":3830,"high":3840,"low":3700,"volume":1039821},{"time":1744772400000,"value":3615,"open":3700,"high":3780,"low":3570,"volume":1299347},{"time":1745204400000,"value":3360,"open":3600,"high":3600,"low":3300,"volume":1305654},{"time":1745290800000,"value":3570,"open":3405,"high":3595,"low":3405,"volume":1446643},{"time":1745377200000,"value":3660,"open":3630,"high":3750,"low":3630,"volume":2072830},{"time":1745463600000,"value":3640,"open":3680,"high":3840,"low":3600,"volume":1435786},{"time":1745550000000,"value":3650,"open":3660,"high":3745,"low":3600,"volume":914132},{"time":1745809200000,"value":3530,"open":3680,"high":3680,"low":3475,"volume":1033987},{"time":1745895600000,"value":3485,"open":3585,"high":3585,"low":3475,"volume":887591},{"time":1745982000000,"value":3385,"open":3420,"high":3485,"low":3360,"volume":957568},{"time":1746414000000,"value":3355,"open":3380,"high":3455,"low":3310,"volume":837722},{"time":1746500400000,"value":3465,"open":3340,"high":3480,"low":3340,"volume":897016},{"time":1746586800000,"value":3315,"open":3495,"high":3495,"low":3290,"volume":2377364},{"time":1746673200000,"value":3355,"open":3320,"high":3410,"low":3280,"volume":971149},{"time":1746759600000,"value":3495,"open":3400,"high":3540,"low":3365,"volume":1203350},{"time":1747018800000,"value":3745,"open":3530,"high":3770,"low":3515,"volume":3988687},{"time":1747105200000,"value":3875,"open":3725,"high":3930,"low":3670,"volume":2955530},{"time":1747191600000,"value":3880,"open":3875,"high":3910,"low":3715,"volume":1268019},{"time":1747278000000,"value":3830,"open":3800,"high":3880,"low":3775,"volume":2756389},{"time":1747364400000,"value":3860,"open":3830,"high":3900,"low":3805,"volume":1036408},{"time":1747623600000,"value":3960,"open":3880,"high":4060,"low":3880,"volume":1195154},{"time":1747710000000,"value":3945,"open":3960,"high":4005,"low":3930,"volume":1182140},{"time":1747796400000,"value":3805,"open":3945,"high":4015,"low":3770,"volume":2528845},{"time":1747882800000,"value":3765,"open":3805,"high":3860,"low":3745,"volume":1641331},{"time":1747969200000,"value":3805,"open":3705,"high":3830,"low":3705,"volume":576644},{"time":1748228400000,"value":3815,"open":3805,"high":3870,"low":3790,"volume":568366},{"time":1748314800000,"value":3810,"open":3830,"high":3845,"low":3775,"volume":721415},{"time":1748401200000,"value":3830,"open":3795,"high":3875,"low":3710,"volume":1107717},{"time":1748487600000,"value":3740,"open":3830,"high":3865,"low":3710,"volume":1104581},{"time":1748574000000,"value":3700,"open":3740,"high":3765,"low":3660,"volume":700899},{"time":1748833200000,"value":3585,"open":3700,"high":3755,"low":3575,"volume":553604},{"time":1748919600000,"value":3685,"open":3575,"high":3705,"low":3575,"volume":1105657},{"time":1749006000000,"value":3455,"open":3675,"high":3720,"low":3445,"volume":1733801},{"time":1749092400000,"value":3505,"open":3500,"high":3565,"low":3475,"volume":1141029},{"time":1749178800000,"value":3550,"open":3500,"high":3595,"low":3450,"volume":936932},{"time":1749438000000,"value":3500,"open":3545,"high":3560,"low":3470,"volume":902226},{"time":1749524400000,"value":3630,"open":3515,"high":3665,"low":3515,"volume":2255835},{"time":1749697200000,"value":3625,"open":3685,"high":3685,"low":3600,"volume":1075057},{"time":1749783600000,"value":3565,"open":3675,"high":3695,"low":3495,"volume":1061401},{"time":1750129200000,"value":3475,"open":3500,"high":3520,"low":3430,"volume":1584209},{"time":1750215600000,"value":3410,"open":3475,"high":3500,"low":3405,"volume":1317831},{"time":1750302000000,"value":3430,"open":3450,"high":3475,"low":3400,"volume":422307},{"time":1750647600000,"value":3360,"open":3385,"high":3390,"low":3290,"volume":1125155},{"time":1750734000000,"value":3425,"open":3360,"high":3485,"low":3340,"volume":1096438},{"time":1750820400000,"value":3350,"open":3390,"high":3410,"low":3330,"volume":903945},{"time":1750906800000,"value":3380,"open":3400,"high":3420,"low":3365,"volume":659035},{"time":1750993200000,"value":3390,"open":3400,"high":3420,"low":3345,"volume":568321},{"time":1751252400000,"value":3345,"open":3400,"high":3430,"low":3280,"volume":1289999},{"time":1751338800000,"value":3395,"open":3345,"high":3410,"low":3330,"volume":1090289},{"time":1751425200000,"value":3500,"open":3425,"high":3530,"low":3415,"volume":1023095},{"time":1751511600000,"value":3600,"open":3525,"high":3610,"low":3525,"volume":1016531},{"time":1751598000000,"value":3620,"open":3640,"high":3655,"low":3550,"volume":439124},{"time":1751857200000,"value":3545,"open":3590,"high":3590,"low":3470,"volume":1419396},{"time":1751943600000,"value":3780,"open":3540,"high":3815,"low":3505,"volume":2602954},{"time":1752202800000,"value":3495,"open":3580,"high":3580,"low":3480,"volume":1238760},{"time":1752462000000,"value":3705,"open":3480,"high":3735,"low":3440,"volume":5655616},{"time":1752548400000,"value":3715,"open":3685,"high":3770,"low":3605,"volume":4073853},{"time":1752634800000,"value":3590,"open":3700,"high":3700,"low":3580,"volume":1346766},{"time":1752721200000,"value":3635,"open":3610,"high":3710,"low":3585,"volume":2108137},{"time":1752807600000,"value":3695,"open":3655,"high":3750,"low":3655,"volume":1904531},{"time":1753066800000,"value":3585,"open":3695,"high":3735,"low":3580,"volume":1849734},{"time":1753153200000,"value":3520,"open":3600,"high":3660,"low":3485,"volume":2299096},{"time":1753239600000,"value":3670,"open":3595,"high":3695,"low":3535,"volume":2448903},{"time":1753326000000,"value":3780,"open":3665,"high":3805,"low":3610,"volume":1606766},{"time":1753412400000,"value":3840,"open":3800,"high":3890,"low":3785,"volume":2347421},{"time":1753671600000,"value":3875,"open":3865,"high":3920,"low":3820,"volume":2407260},{"time":1753758000000,"value":4070,"open":3900,"high":4120,"low":3875,"volume":2856262},{"time":1753844400000,"value":4110,"open":4085,"high":4185,"low":3980,"volume":2340603},{"time":1753930800000,"value":4115,"open":4095,"high":4195,"low":4055,"volume":2080753},{"time":1754017200000,"value":4065,"open":4120,"high":4120,"low":3990,"volume":994689},{"time":1754276400000,"value":4050,"open":4040,"high":4135,"low":4030,"volume":777640},{"time":1754362800000,"value":4180,"open":4050,"high":4200,"low":4050,"volume":1011967},{"time":1754449200000,"value":4385,"open":4190,"high":4440,"low":4175,"volume":2365531},{"time":1754535600000,"value":4135,"open":4385,"high":4400,"low":4120,"volume":3459763},{"time":1754622000000,"value":3980,"open":4145,"high":4205,"low":3915,"volume":2910404},{"time":1754881200000,"value":4000,"open":4010,"high":4090,"low":3940,"volume":1267892},{"time":1754967600000,"value":4045,"open":4040,"high":4165,"low":3985,"volume":1653710},{"time":1755054000000,"value":4030,"open":4045,"high":4150,"low":3975,"volume":1237554},{"time":1755140400000,"value":3910,"open":4015,"high":4015,"low":3830,"volume":2144766},{"time":1755486000000,"value":3900,"open":3910,"high":4000,"low":3850,"volume":1355825},{"time":1755572400000,"value":3700,"open":3900,"high":3930,"low":3690,"volume":2674627},{"time":1755658800000,"value":3715,"open":3715,"high":3800,"low":3675,"volume":1186807},{"time":1755745200000,"value":3755,"open":3725,"high":3815,"low":3700,"volume":1106168},{"time":1755831600000,"value":3750,"open":3775,"high":3900,"low":3740,"volume":1470166},{"time":1756090800000,"value":3610,"open":3770,"high":3770,"low":3540,"volume":3534866},{"time":1756177200000,"value":3685,"open":3635,"high":3715,"low":3565,"volume":1228974},{"time":1756263600000,"value":3590,"open":3685,"high":3685,"low":3580,"volume":1792269},{"time":1756350000000,"value":3675,"open":3580,"high":3780,"low":3570,"volume":2363164},{"time":1756436400000,"value":3645,"open":3675,"high":3675,"low":3575,"volume":797269},{"time":1756695600000,"value":3535,"open":3600,"high":3670,"low":3505,"volume":1487328},{"time":1756782000000,"value":3610,"open":3565,"high":3635,"low":3490,"volume":3092039},{"time":1756868400000,"value":3610,"open":3520,"high":3680,"low":3520,"volume":2606205},{"time":1756954800000,"value":3725,"open":3610,"high":3755,"low":3565,"volume":1803915},{"time":1757041200000,"value":3760,"open":3680,"high":3850,"low":3630,"volume":2310574},{"time":1757300400000,"value":3267.5,"open":3452.5,"high":3452.5,"low":3205,"volume":6327641},{"time":1757386800000,"value":3372.5,"open":3320,"high":3440,"low":3297.5,"volume":3959122},{"time":1757473200000,"value":3580,"open":3370,"high":3625,"low":3370,"volume":2739464},{"time":1757559600000,"value":3587.5,"open":3615,"high":3635,"low":3510,"volume":1639422},{"time":1757646000000,"value":3512.5,"open":3600,"high":3630,"low":3455,"volume":2029579},{"time":1757905200000,"value":3545,"open":3500,"high":3645,"low":3470,"volume":2221244},{"time":1757991600000,"value":3637.5,"open":3570,"high":3655,"low":3555,"volume":1877462},{"time":1758078000000,"value":3595,"open":3640,"high":3687.5,"low":3580,"volume":974648},{"time":1758164400000,"value":3507.5,"open":3595,"high":3610,"low":3432.5,"volume":5272037},{"time":1758250800000,"value":3572.5,"open":3510,"high":3590,"low":3412.5,"volume":5213160},{"time":1758510000000,"value":3677.5,"open":3625,"high":3900,"low":3612.5,"volume":3285181},{"time":1758596400000,"value":3680,"open":3662.5,"high":3745,"low":3487.5,"volume":2459351},{"time":1758682800000,"value":3677.5,"open":3800,"high":3830,"low":3650,"volume":2440517},{"time":1758769200000,"value":3572.5,"open":3680,"high":3680,"low":3505,"volume":1380235},{"time":1758855600000,"value":3637.5,"open":3575,"high":3720,"low":3450,"volume":3336005},{"time":1759114800000,"value":3597.5,"open":3650,"high":3700,"low":3572.5,"volume":1075585},{"time":1759201200000,"value":3682.5,"open":3590,"high":3695,"low":3502.5,"volume":2054408},{"time":1759287600000,"value":3660,"open":3555,"high":3757.5,"low":3555,"volume":1878899},{"time":1759374000000,"value":3750,"open":3700,"high":3760,"low":3595,"volume":1740926},{"time":1759460400000,"value":3707.5,"open":3750,"high":3795,"low":3655,"volume":1127964},{"time":1759719600000,"value":3680,"open":3717.5,"high":3720,"low":3642.5,"volume":1040384},{"time":1759806000000,"value":3730,"open":3650,"high":3750,"low":3600,"volume":1149498},{"time":1759892400000,"value":3772.5,"open":3730,"high":3787.5,"low":3702.5,"volume":1232710},{"time":1759978800000,"value":3825,"open":3782.5,"high":3955,"low":3780,"volume":2496165},{"time":1760324400000,"value":3890,"open":3702.5,"high":3915,"low":3632.5,"volume":1758063},{"time":1760410800000,"value":3770,"open":3907.5,"high":4010,"low":3652.5,"volume":2579246},{"time":1760497200000,"value":3857.5,"open":3780,"high":3990,"low":3780,"volume":2326132},{"time":1760583600000,"value":3847.5,"open":3857.5,"high":3915,"low":3780,"volume":1402027},{"time":1760670000000,"value":3927.5,"open":3760,"high":3940,"low":3760,"volume":1092358},{"time":1760929200000,"value":3770,"open":3950,"high":4017.5,"low":3762.5,"volume":2447039},{"time":1761015600000,"value":3822.5,"open":3760,"high":3917.5,"low":3705,"volume":3089501},{"time":1761102000000,"value":3865,"open":3825,"high":3897.5,"low":3777.5,"volume":3906637},{"time":1761188400000,"value":3892.5,"open":3870,"high":4007.5,"low":3867.5,"volume":2995410},{"time":1761274800000,"value":3920,"open":3900,"high":3990,"low":3880,"volume":2077751},{"time":1761534000000,"value":4522.5,"open":4385,"high":4815,"low":4307.5,"volume":6060442},{"time":1761620400000,"value":4620,"open":4515,"high":4780,"low":4407.5,"volume":4366571},{"time":1761706800000,"value":4915,"open":4690,"high":5000,"low":4655,"volume":5068109},{"time":1761793200000,"value":4847.5,"open":4900,"high":4905,"low":4717.5,"volume":2449523},{"time":1761879600000,"value":5155,"open":4710,"high":5270,"low":4710,"volume":3325437},{"time":1762138800000,"value":5410,"open":5150,"high":5530,"low":5140,"volume":4183454},{"time":1762225200000,"value":5350,"open":5380,"high":5445,"low":5050,"volume":2976904},{"time":1762311600000,"value":5270,"open":5400,"high":5460,"low":5225,"volume":2725668},{"time":1762398000000,"value":5170,"open":5275,"high":5280,"low":5115,"volume":772445},{"time":1762484400000,"value":5030,"open":5200,"high":5205,"low":4650,"volume":5356273},{"time":1762743600000,"value":5175,"open":5060,"high":5220,"low":5060,"volume":2817923},{"time":1762830000000,"value":5185,"open":5250,"high":5330,"low":5120,"volume":1913639},{"time":1762916400000,"value":5285,"open":5230,"high":5310,"low":5180,"volume":2194884},{"time":1763002800000,"value":5145,"open":5290,"high":5365,"low":5055,"volume":1584499},{"time":1763089200000,"value":5370,"open":5185,"high":5420,"low":5020,"volume":2303020},{"time":1763348400000,"value":5255,"open":5370,"high":5450,"low":5225,"volume":1349747},{"time":1763434800000,"value":5325,"open":5270,"high":5380,"low":5080,"volume":1321678},{"time":1763521200000,"value":5250,"open":5255,"high":5400,"low":5225,"volume":2022414},{"time":1763607600000,"value":5275,"open":5250,"high":5450,"low":5155,"volume":1090064},{"time":1763694000000,"value":5155,"open":5300,"high":5300,"low":4997.5,"volume":419662},{"time":1764039600000,"value":5300,"open":5160,"high":5335,"low":5085,"volume":1459451},{"time":1764126000000,"value":5445,"open":5300,"high":5450,"low":5250,"volume":1232867},{"time":1764212400000,"value":5415,"open":5445,"high":5505,"low":5380,"volume":740892},{"time":1764298800000,"value":5405,"open":5500,"high":5520,"low":5370,"volume":1356532},{"time":1764558000000,"value":5470,"open":5405,"high":5510,"low":5350,"volume":1380691},{"time":1764644400000,"value":5430,"open":5500,"high":5580,"low":5410,"volume":1342995},{"time":1764730800000,"value":5610,"open":5525,"high":5655,"low":5445,"volume":1150447},{"time":1764817200000,"value":5570,"open":5670,"high":5750,"low":5545,"volume":857098},{"time":1764903600000,"value":5455,"open":5650,"high":5670,"low":5445,"volume":964443},{"time":1765249200000,"value":5410,"open":5500,"high":5520,"low":5330,"volume":815773},{"time":1765335600000,"value":5475,"open":5400,"high":5595,"low":5355,"volume":786515},{"time":1765422000000,"value":5445,"open":5470,"high":5510,"low":5260,"volume":901446},{"time":1765508400000,"value":5395,"open":5445,"high":5500,"low":5285,"volume":653144},{"time":1765767600000,"value":5460,"open":5415,"high":5480,"low":5345,"volume":511467},{"time":1765854000000,"value":5470,"open":5500,"high":5570,"low":5325,"volume":703848},{"time":1765940400000,"value":5455,"open":5520,"high":5545,"low":5410,"volume":582374},{"time":1766026800000,"value":5485,"open":5460,"high":5595,"low":5450,"volume":1246102},{"time":1766113200000,"value":5495,"open":5530,"high":5550,"low":5460,"volume":820032},{"time":1766372400000,"value":5465,"open":5510,"high":5575,"low":5450,"volume":915626},{"time":1766458800000,"value":5435,"open":5460,"high":5560,"low":5415,"volume":614780},{"time":1766545200000,"value":5480,"open":5470,"high":5495,"low":5400,"volume":66384},{"time":1766718000000,"value":5375,"open":5490,"high":5515,"low":5370,"volume":671080},{"time":1766977200000,"value":5375,"open":5400,"high":5485,"low":5330,"volume":1165774},{"time":1767063600000,"value":5260,"open":5390,"high":5430,"low":5235,"volume":1232067},{"time":1767322800000,"value":5440,"open":5385,"high":5490,"low":5230,"volume":894068},{"time":1767582000000,"value":5365,"open":5450,"high":5450,"low":5295,"volume":863138},{"time":1767668400000,"value":5235,"open":5380,"high":5430,"low":5215,"volume":1271190},{"time":1767754800000,"value":5020,"open":5230,"high":5230,"low":4975,"volume":1366372},{"time":1767841200000,"value":5085,"open":5020,"high":5120,"low":4930,"volume":1452947},{"time":1767927600000,"value":5065,"open":5150,"high":5180,"low":4990,"volume":732573},{"time":1768186800000,"value":5070,"open":5070,"high":5160,"low":4980,"volume":1003637},{"time":1768273200000,"value":5050,"open":5075,"high":5150,"low":4982.5,"volume":1924108},{"time":1768359600000,"value":4935,"open":5050,"high":5100,"low":4905,"volume":1192587},{"time":1768446000000,"value":4792.5,"open":4950,"high":4965,"low":4725,"volume":1496746},{"time":1768532400000,"value":4792.5,"open":4820,"high":4902.5,"low":4750,"volume":640024},{"time":1768791600000,"value":4795,"open":4790,"high":4830,"low":4727.5,"volume":303974},{"time":1768878000000,"value":4905,"open":4795,"high":4955,"low":4660,"volume":1513533},{"time":1768964400000,"value":5010,"open":4900,"high":5050,"low":4862.5,"volume":1271419},{"time":1769050800000,"value":5035,"open":5010,"high":5100,"low":4970,"volume":1239698},{"time":1769137200000,"value":5080,"open":5030,"high":5130,"low":5005,"volume":926329},{"time":1769396400000,"value":5175,"open":5085,"high":5290,"low":5025,"volume":1579553},{"time":1769482800000,"value":5365,"open":5200,"high":5390,"low":5200,"volume":1266152},{"time":1769569200000,"value":5380,"open":5380,"high":5450,"low":5250,"volume":1284434},{"time":1769655600000,"value":5315,"open":5360,"high":5440,"low":5200,"volume":1038916},{"time":1769742000000,"value":5215,"open":5310,"high":5360,"low":5200,"volume":1377291},{"time":1770001200000,"value":5045,"open":5215,"high":5300,"low":5010,"volume":951382},{"time":1770087600000,"value":4970,"open":5050,"high":5115,"low":4860,"volume":874515},{"time":1770174000000,"value":4962.5,"open":4970,"high":5090,"low":4852.5,"volume":957091},{"time":1770260400000,"value":4920,"open":4985,"high":5050,"low":4867.5,"volume":642035},{"time":1770346800000,"value":4985,"open":4920,"high":5045,"low":4900,"volume":920322},{"time":1770606000000,"value":4962.5,"open":4990,"high":5095,"low":4825,"volume":704566},{"time":1770692400000,"value":5175,"open":5000,"high":5210,"low":4857.5,"volume":1524131},{"time":1770778800000,"value":5070,"open":5300,"high":5300,"low":4990,"volume":823134},{"time":1770865200000,"value":4852.5,"open":5070,"high":5150,"low":4807.5,"volume":886844},{"time":1770951600000,"value":4840,"open":4850,"high":4897.5,"low":4752.5,"volume":803179},{"time":1771383600000,"value":4635,"open":4810,"high":4840,"low":4602.5,"volume":648668},{"time":1771470000000,"value":4815,"open":4635,"high":4840,"low":4575,"volume":797239},{"time":1771556400000,"value":4802.5,"open":4900,"high":4900,"low":4710,"volume":726872},{"time":1771815600000,"value":4602.5,"open":4800,"high":4800,"low":4560,"volume":708104},{"time":1771902000000,"value":4742.5,"open":4660,"high":4762.5,"low":4610,"volume":1037412},{"time":1771988400000,"value":4745,"open":4740,"high":4795,"low":4620,"volume":697613},{"time":1772074800000,"value":4680,"open":4650,"high":4850,"low":4622.5,"volume":688744},{"time":1772161200000,"value":4495,"open":4680,"high":4777.5,"low":4480,"volume":840443},{"time":1772420400000,"value":4537.5,"open":4550,"high":4697.5,"low":4530,"volume":2344865},{"time":1772506800000,"value":4477.5,"open":4550,"high":4685,"low":4152.5,"volume":1999560},{"time":1772593200000,"value":4490,"open":4500,"high":4585,"low":4420,"volume":1386674},{"time":1772679600000,"value":4567.5,"open":4490,"high":4600,"low":4465,"volume":1065010},{"time":1772766000000,"value":4695,"open":4570,"high":4800,"low":4570,"volume":1299698},{"time":1773025200000,"value":4705,"open":4860,"high":4860,"low":4640,"volume":1140938},{"time":1773111600000,"value":4842.5,"open":4745,"high":4940,"low":4652.5,"volume":1894777},{"time":1773198000000,"value":4900,"open":4900,"high":5000,"low":4820,"volume":1312483},{"time":1773284400000,"value":4802.5,"open":4912.5,"high":5010,"low":4797.5,"volume":1182518},{"time":1773370800000,"value":4752.5,"open":4805,"high":4965,"low":4707.5,"volume":893002},{"time":1773630000000,"value":4717.5,"open":4755,"high":4800,"low":4550,"volume":985196},{"time":1773716400000,"value":4940,"open":4720,"high":4965,"low":4720,"volume":1377861},{"time":1773802800000,"value":5010,"open":4940,"high":5095,"low":4940,"volume":1421950},{"time":1773889200000,"value":5085,"open":5000,"high":5125,"low":4912.5,"volume":2932855},{"time":1773975600000,"value":4950,"open":5075,"high":5150,"low":4905,"volume":1238148},{"time":1774234800000,"value":4895,"open":4965,"high":4965,"low":4785,"volume":408945},{"time":1774407600000,"value":4942.5,"open":4937.5,"high":5025,"low":4880,"volume":1353035},{"time":1774494000000,"value":4910,"open":4975,"high":5015,"low":4835,"volume":1053127},{"time":1774580400000,"value":4955,"open":4947.5,"high":5020,"low":4822.5,"volume":1330526},{"time":1774839600000,"value":5145,"open":5020,"high":5215,"low":5000,"volume":1889096},{"time":1774926000000,"value":5200,"open":5160,"high":5295,"low":5100,"volume":4642039},{"time":1775012400000,"value":5170,"open":5150,"high":5230,"low":5030,"volume":2574835},{"time":1775444400000,"value":5240,"open":5180,"high":5300,"low":5105,"volume":1565352},{"time":1775530800000,"value":5200,"open":5240,"high":5325,"low":5160,"volume":1682442},{"time":1775617200000,"value":5160,"open":5120,"high":5190,"low":4947.5,"volume":1286300},{"time":1775703600000,"value":5120,"open":5135,"high":5250,"low":5100,"volume":1002457},{"time":1775790000000,"value":5145,"open":5120,"high":5200,"low":5040,"volume":812260},{"time":1776049200000,"value":5090,"open":5125,"high":5230,"low":5070,"volume":720413},{"time":1776135600000,"value":4900,"open":5100,"high":5130,"low":4890,"volume":1479133},{"time":1776222000000,"value":4770,"open":4900,"high":4920,"low":4757.5,"volume":1197243},{"time":1776308400000,"value":4795,"open":4770,"high":4875,"low":4767.5,"volume":858054},{"time":1776394800000,"value":4697.5,"open":4760,"high":4780,"low":4622.5,"volume":1132466},{"time":1776654000000,"value":4797.5,"open":4750,"high":4885,"low":4702.5,"volume":1219704},{"time":1776740400000,"value":4880,"open":4800,"high":4910,"low":4757.5,"volume":943887},{"time":1776826800000,"value":4862.5,"open":4880,"high":4930,"low":4800,"volume":1144196},{"time":1776913200000,"value":4905,"open":4900,"high":4972.5,"low":4832.5,"volume":1080128},{"time":1776999600000,"value":4837.5,"open":4987.5,"high":4987.5,"low":4807.5,"volume":628607},{"time":1777258800000,"value":4902.5,"open":4817.5,"high":4942.5,"low":4817.5,"volume":938664},{"time":1777345200000,"value":4935,"open":4977.5,"high":4977.5,"low":4890,"volume":900326},{"time":1777431600000,"value":4957.5,"open":4997.5,"high":5000,"low":4837.5,"volume":635487},{"time":1777518000000,"value":4972.5,"open":5000,"high":5045,"low":4817.5,"volume":1030382},{"time":1777863600000,"value":4815,"open":4967.5,"high":4967.5,"low":4715,"volume":1198984},{"time":1777950000000,"value":4702.5,"open":4822.5,"high":4915,"low":4500,"volume":1517492},{"time":1778036400000,"value":4925,"open":4820,"high":4950,"low":4612.5,"volume":1948452},{"time":1778122800000,"value":4867.5,"open":4925,"high":4950,"low":4790,"volume":1173194},{"time":1778209200000,"value":4702.5,"open":4890,"high":4960,"low":4670,"volume":1424789},{"time":1778468400000,"value":4832.5,"open":4710,"high":4850,"low":4700,"volume":871623},{"time":1778554800000,"value":4875,"open":4885,"high":4890,"low":4745,"volume":664792},{"time":1778641200000,"value":4732.5,"open":4875,"high":4895,"low":4710,"volume":652968},{"time":1778727600000,"value":4732.5,"open":4780,"high":4810,"low":4710,"volume":583161},{"time":1778814000000,"value":4720,"open":4732.5,"high":4820,"low":4682.5,"volume":450814},{"time":1779073200000,"value":4890,"open":4750,"high":4920,"low":4632.5,"volume":1431059},{"time":1779159600000,"value":4902.5,"open":4890,"high":4990,"low":4850,"volume":1154478},{"time":1779246000000,"value":4752.5,"open":4905,"high":4995,"low":4725,"volume":1219830},{"time":1779332400000,"value":4837.5,"open":4745,"high":4867.5,"low":4745,"volume":969344},{"time":1779418800000,"value":4782.5,"open":4840,"high":4902.5,"low":4755,"volume":437584},{"time":1779764400000,"value":4790,"open":4735,"high":4857.5,"low":4730,"volume":1170150},{"time":1779850800000,"value":4957.5,"open":4812.5,"high":5030,"low":4760,"volume":3487953},{"time":1779937200000,"value":4987.5,"open":5070,"high":5080,"low":4917.5,"volume":1634269},{"time":1780023600000,"value":5080,"open":4965,"high":5110,"low":4920,"volume":1542078},{"time":1780282800000,"value":5240,"open":5130,"high":5310,"low":5080,"volume":1355407},{"time":1780369200000,"value":5185,"open":5240,"high":5250,"low":5100,"volume":944499},{"time":1780455600000,"value":5115,"open":5110,"high":5235,"low":5100,"volume":996090},{"time":1780542000000,"value":5135,"open":5120,"high":5190,"low":5020,"volume":951963},{"time":1780628400000,"value":4940,"open":5140,"high":5180,"low":4910,"volume":641542},{"time":1780887600000,"value":5020,"open":4947.5,"high":5080,"low":4947.5,"volume":1103971},{"time":1780974000000,"value":5030,"open":5020,"high":5110,"low":4950,"volume":792309},{"time":1781060400000,"value":5035,"open":5095,"high":5165,"low":4955,"volume":653177},{"time":1781146800000,"value":5305,"open":5090,"high":5385,"low":5090,"volume":2866720},{"time":1781233200000,"value":5290,"open":5310,"high":5350,"low":5175,"volume":1064421},{"time":1781578800000,"value":5110,"open":5290,"high":5290,"low":5085,"volume":1005122},{"time":1781665200000,"value":5155,"open":5110,"high":5300,"low":5100,"volume":1219294},{"time":1781751600000,"value":5220,"open":5160,"high":5295,"low":5140,"volume":1126009},{"time":1781838000000,"value":5190,"open":5215,"high":5215,"low":5100,"volume":512268},{"time":1782097200000,"value":5170,"open":5190,"high":5300,"low":5110,"volume":1086782},{"time":1782183600000,"value":5120,"open":5150,"high":5180,"low":5030,"volume":1267125},{"time":1782270000000,"value":4967.5,"open":5150,"high":5150,"low":4915,"volume":1653599},{"time":1782356400000,"value":4960,"open":5000,"high":5100,"low":4900,"volume":1192914},{"time":1782442800000,"value":4972.5,"open":4965,"high":5040,"low":4912.5,"volume":937636},{"time":1782702000000,"value":5085,"open":5030,"high":5135,"low":5015,"volume":1074705},{"time":1782788400000,"value":5120,"open":5080,"high":5220,"low":5050,"volume":817072},{"time":1782874800000,"value":5040,"open":5150,"high":5200,"low":4972.5,"volume":836757},{"time":1782961200000,"value":5090,"open":5070,"high":5155,"low":5005,"volume":680743},{"time":1783047600000,"value":5135,"open":5140,"high":5200,"low":5055,"volume":304925},{"time":1783306800000,"value":5150,"open":5130,"high":5200,"low":5080,"volume":765887},{"time":1783393200000,"value":5180,"open":5170,"high":5225,"low":5110,"volume":560122},{"time":1783479600000,"value":5205,"open":5195,"high":5330,"low":5165,"volume":804471},{"time":1783652400000,"value":5180,"open":5185,"high":5300,"low":5120,"volume":125060},{"time":1783911600000,"value":5225,"open":5105,"high":5310,"low":5105,"volume":998610},{"time":1783998000000,"value":5230,"open":5230,"high":5295,"low":5170,"volume":645385},{"time":1784084400000,"value":5240,"open":5290,"high":5290,"low":5140,"volume":469483},{"time":1784170800000,"value":5110,"open":5250,"high":5280,"low":5050,"volume":703092},{"time":1784257200000,"value":5170,"open":5050,"high":5220,"low":5050,"volume":687552},{"time":1784516400000,"value":5270,"open":5175,"high":5280,"low":5115,"volume":642357},{"time":1784602800000,"value":5475,"open":5300,"high":5525,"low":5280,"volume":1625805},{"time":1784689200000,"value":5625,"open":5505,"high":5650,"low":5470,"volume":1489159},{"time":1784775600000,"value":5630,"open":5640,"high":5700,"low":5545,"volume":1552461},{"time":1784862000000,"value":5515,"open":5625,"high":5665,"low":5505,"volume":822180},{"time":1785121200000,"value":5475,"open":5510,"high":5545,"low":5435,"volume":889401},{"time":1785207600000,"value":5450,"open":5490,"high":5600,"low":5350,"volume":987038},{"time":1785294000000,"value":5370,"open":5470,"high":5560,"low":5320,"volume":1107821},{"time":1785380400000,"value":5535,"open":5450,"high":5570,"low":5205,"volume":1102006},{"time":1785466800000,"value":5555,"open":5540,"high":5650,"low":5470,"volume":685871},{"time":1785726000000,"value":5500,"open":5555,"high":5555,"low":5440,"volume":737760},{"time":1785812400000,"value":5360,"open":5505,"high":5505,"low":5300,"volume":1116556},{"time":1785898800000,"value":5310,"open":5405,"high":5475,"low":5260,"volume":1286597},{"time":1785985200000,"value":5185,"open":5310,"high":5375,"low":5165,"volume":1078315},{"time":1786071600000,"value":5205,"open":5215,"high":5300,"low":5150,"volume":1091458},{"time":1786330800000,"value":5240,"open":5215,"high":5275,"low":5140,"volume":952027},{"time":1786417200000,"value":5080,"open":5245,"high":5350,"low":5025,"volume":1301416},{"time":1786503600000,"value":5050,"open":5080,"high":5140,"low":5000,"volume":1370224},{"time":1786590000000,"value":5000,"open":5070,"high":5100,"low":4965,"volume":881736},{"time":1786676400000,"value":4990,"open":5070,"high":5090,"low":4927.5,"volume":1057097},{"time":1787022000000,"value":4955,"open":5000,"high":5100,"low":4932.5,"volume":761717},{"time":1787108400000,"value":5005,"open":4955,"high":5100,"low":4955,"volume":1045034},{"time":1787194800000,"value":5030,"open":5020,"high":5110,"low":5005,"volume":1228454},{"time":1787281200000,"value":5055,"open":5065,"high":5160,"low":4990,"volume":1195578},{"time":1787540400000,"value":5150,"open":5080,"high":5190,"low":5000,"volume":896629},{"time":1787626800000,"value":5085,"open":5155,"high":5190,"low":5030,"volume":1256236},{"time":1787713200000,"value":5170,"open":5145,"high":5195,"low":5100,"volume":1177801},{"time":1787799600000,"value":5215,"open":5170,"high":5250,"low":5125,"volume":923305},{"time":1787886000000,"value":5175,"open":5190,"high":5265,"low":5150,"volume":802352},{"time":1788145200000,"value":5240,"open":5200,"high":5325,"low":5175,"volume":1183743},{"time":1788231600000,"value":5360,"open":5240,"high":5395,"low":5240,"volume":985085},{"time":1788318000000,"value":5485,"open":5370,"high":5500,"low":5340,"volume":870771},{"time":1788404400000,"value":5385,"open":5495,"high":5595,"low":5350,"volume":790165},{"time":1788490800000,"value":5365,"open":5425,"high":5445,"low":5310,"volume":590401},{"time":1788750000000,"value":5380,"open":5400,"high":5450,"low":5290,"volume":277805},{"time":1788836400000,"value":5485,"open":5400,"high":5510,"low":5380,"volume":1110200},{"time":1788922800000,"value":5485,"open":5500,"high":5550,"low":5450,"volume":610674},{"time":1789009200000,"value":5655,"open":5480,"high":5665,"low":5450,"volume":2001764},{"time":1789095600000,"value":5525,"open":5645,"high":5645,"low":5500,"volume":983792},{"time":1789354800000,"value":5535,"open":5505,"high":5630,"low":5490,"volume":1359555},{"time":1789441200000,"value":5540,"open":5540,"high":5640,"low":5480,"volume":1397343},{"time":1789527600000,"value":5375,"open":5545,"high":5545,"low":5335,"volume":926466},{"time":1789614000000,"value":5335,"open":5365,"high":5435,"low":5315,"volume":1209634},{"time":1789700400000,"value":5215,"open":5320,"high":5425,"low":5190,"volume":585084},{"time":1789959600000,"value":5185,"open":5170,"high":5240,"low":5110,"volume":699336},{"time":1790046000000,"value":5180,"open":5175,"high":5245,"low":5120,"volume":492912},{"time":1790132400000,"value":5165,"open":5180,"high":5250,"low":5110,"volume":503027},{"time":1790218800000,"value":5085,"open":5200,"high":5205,"low":5080,"volume":783423},{"time":1790305200000,"value":5060,"open":5045,"high":5120,"low":5010,"volume":1117672},{"time":1790564400000,"value":4967.5,"open":5075,"high":5130,"low":4940,"volume":1225513},{"time":1790650800000,"value":4950,"open":4997.5,"high":4997.5,"low":4860,"volume":953698},{"time":1790737200000,"value":5030,"open":4970,"high":5100,"low":4950,"volume":936632},{"time":1790823600000,"value":4942.5,"open":5030,"high":5030,"low":4917.5,"volume":836847},{"time":1790910000000,"value":4972.5,"open":4940,"high":5015,"low":4877.5,"volume":562425}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":5015,"low":4877.5,"open":4940,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/PAMP-daily.json","registryStatus":"latest"}