{"ticker":"PATA","name":"La Anónima","sector":"Comercio","description":"Importadora y Exportadora de la Patagonia opera la red de supermercados La Anónima y actividades alimentarias.","domain":null,"logo":"/assets/logos/PATA.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":1190,"previousClose":1175,"change":1.2765957446808418,"changeAmount":15,"volume":4509,"volumeUnit":"shares","history":[{"time":1727751600000,"value":1064.429,"open":1093.591,"high":1093.591,"low":1054.708,"volume":19022,"native":{"c":"1064.429","o":"1093.591","h":"1093.591","l":"1054.708","v":"19022"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/PATA-daily.json","sha256":"9484b960d292b598a46656305b9e484a7d622d2604ed27db37f706fcd8b7932c","position":0}},{"time":1727838000000,"value":1054.708,"open":1064.429,"high":1079.01,"low":1040.127,"volume":7494,"native":{"c":"1054.708","o":"1064.429","h":"1079.01","l":"1040.127","v":"7494"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/PATA-daily.json","sha256":"e74914ffa2819cd2ed37eb7398b60afa1b9a04dde428aa8082961fe743dcd5a6","position":0}},{"time":1727924400000,"value":1185.939,"open":1054.708,"high":1215.101,"low":1030.406,"volume":22910},{"time":1728010800000,"value":1176.218,"open":1224.822,"high":1253.985,"low":1127.614,"volume":18285},{"time":1728270000000,"value":1137.335,"open":1185.939,"high":1224.822,"low":1127.614,"volume":4828},{"time":1728356400000,"value":1108.374,"open":1157.635,"high":1211.823,"low":1103.448,"volume":4050},{"time":1728442800000,"value":1118.227,"open":1108.374,"high":1182.266,"low":1083.744,"volume":19889},{"time":1728529200000,"value":1093.596,"open":1118.227,"high":1152.709,"low":1088.67,"volume":11214},{"time":1728874800000,"value":1113.3,"open":1093.596,"high":1128.079,"low":1093.596,"volume":7992},{"time":1728961200000,"value":1098.522,"open":1108.374,"high":1137.931,"low":1083.744,"volume":16627},{"time":1729047600000,"value":1083.744,"open":1083.744,"high":1133.005,"low":1064.039,"volume":7006},{"time":1729134000000,"value":1098.522,"open":1123.153,"high":1123.153,"low":1083.744,"volume":18538},{"time":1729220400000,"value":1118.227,"open":1098.522,"high":1128.079,"low":1098.522,"volume":8061},{"time":1729479600000,"value":1103.448,"open":1128.079,"high":1128.079,"low":1093.596,"volume":6038},{"time":1729566000000,"value":1054.187,"open":1108.374,"high":1108.374,"low":1044.335,"volume":7356},{"time":1729652400000,"value":1044.335,"open":1044.335,"high":1078.818,"low":1044.335,"volume":7388},{"time":1729738800000,"value":1093.596,"open":1034.483,"high":1108.374,"low":1004.926,"volume":7690},{"time":1729825200000,"value":1088.67,"open":1078.818,"high":1108.374,"low":1059.113,"volume":6779},{"time":1730084400000,"value":1123.153,"open":1093.596,"high":1147.783,"low":1054.187,"volume":17371},{"time":1730170800000,"value":1152.709,"open":1142.857,"high":1172.414,"low":1133.005,"volume":19340},{"time":1730257200000,"value":1147.783,"open":1152.709,"high":1172.414,"low":1103.448,"volume":5040},{"time":1730343600000,"value":1182.266,"open":1147.783,"high":1187.192,"low":1133.005,"volume":10475},{"time":1730430000000,"value":1216.749,"open":1182.266,"high":1231.527,"low":1162.562,"volume":17306},{"time":1730689200000,"value":1246.305,"open":1216.749,"high":1251.232,"low":1216.749,"volume":10279},{"time":1730775600000,"value":1256.158,"open":1270.936,"high":1330.049,"low":1241.379,"volume":10362},{"time":1730862000000,"value":1261.084,"open":1290.64,"high":1295.567,"low":1231.527,"volume":4287},{"time":1730948400000,"value":1300.493,"open":1280.788,"high":1330.049,"low":1241.379,"volume":17226},{"time":1731034800000,"value":1231.527,"open":1330.049,"high":1330.049,"low":1221.675,"volume":13812},{"time":1731294000000,"value":1285.714,"open":1280.788,"high":1305.419,"low":1206.897,"volume":9753},{"time":1731466800000,"value":1270.936,"open":1270.936,"high":1305.419,"low":1241.379,"volume":9032},{"time":1731553200000,"value":1408.867,"open":1241.379,"high":1428.571,"low":1236.453,"volume":41314},{"time":1731639600000,"value":1413.793,"open":1418.719,"high":1477.833,"low":1408.867,"volume":20076},{"time":1731985200000,"value":1512.315,"open":1408.867,"high":1527.094,"low":1339.901,"volume":32967},{"time":1732071600000,"value":1620.69,"open":1536.946,"high":1669.951,"low":1536.946,"volume":72680},{"time":1732158000000,"value":1655.172,"open":1620.69,"high":1768.473,"low":1596.059,"volume":43317},{"time":1732244400000,"value":1625.616,"open":1665.025,"high":1669.951,"low":1532.02,"volume":19571},{"time":1732503600000,"value":1605.911,"open":1660.099,"high":1704.433,"low":1576.355,"volume":19683},{"time":1732590000000,"value":1645.32,"open":1674.877,"high":1753.695,"low":1576.355,"volume":18884},{"time":1732676400000,"value":1699.507,"open":1625.616,"high":1773.399,"low":1566.502,"volume":41346},{"time":1732762800000,"value":1832.512,"open":1699.507,"high":1901.478,"low":1699.507,"volume":47439},{"time":1732849200000,"value":1970.443,"open":1911.33,"high":2059.113,"low":1911.33,"volume":69682},{"time":1733108400000,"value":1955.665,"open":2014.778,"high":2068.966,"low":1871.921,"volume":35206},{"time":1733194800000,"value":1940.887,"open":2000,"high":2000,"low":1812.808,"volume":100389},{"time":1733281200000,"value":1862.069,"open":1896.552,"high":1945.813,"low":1807.882,"volume":26784},{"time":1733367600000,"value":1783.251,"open":1906.404,"high":1906.404,"low":1783.251,"volume":12742},{"time":1733454000000,"value":1743.842,"open":1817.734,"high":1817.734,"low":1655.172,"volume":9984},{"time":1733713200000,"value":1778.325,"open":1793.103,"high":1832.512,"low":1729.064,"volume":4239},{"time":1733799600000,"value":1733.99,"open":1783.251,"high":1812.808,"low":1714.286,"volume":12083},{"time":1733886000000,"value":1704.433,"open":1714.286,"high":1768.473,"low":1635.468,"volume":10308},{"time":1733972400000,"value":1694.581,"open":1763.547,"high":1763.547,"low":1689.655,"volume":12335},{"time":1734058800000,"value":1817.734,"open":1689.655,"high":1871.921,"low":1665.025,"volume":12945},{"time":1734318000000,"value":1881.773,"open":1842.365,"high":1891.626,"low":1842.365,"volume":16220},{"time":1734404400000,"value":1911.33,"open":1871.921,"high":1950.739,"low":1871.921,"volume":17092},{"time":1734490800000,"value":1847.291,"open":1970.443,"high":1970.443,"low":1822.66,"volume":23851},{"time":1734577200000,"value":1847.291,"open":1871.921,"high":1896.552,"low":1783.251,"volume":3515},{"time":1734663600000,"value":1901.478,"open":1773.399,"high":1916.256,"low":1704.433,"volume":15223},{"time":1734922800000,"value":1871.921,"open":1980.296,"high":1980.296,"low":1812.808,"volume":6956},{"time":1735009200000,"value":1871.921,"open":1783.251,"high":1881.773,"low":1783.251,"volume":1722},{"time":1735182000000,"value":1817.734,"open":1886.7,"high":1886.7,"low":1753.695,"volume":9458},{"time":1735268400000,"value":1852.217,"open":1852.217,"high":1871.921,"low":1793.103,"volume":10708},{"time":1735527600000,"value":1773.399,"open":1896.552,"high":1896.552,"low":1724.138,"volume":6908},{"time":1735786800000,"value":1812.808,"open":1773.399,"high":1842.365,"low":1743.842,"volume":7170},{"time":1735873200000,"value":1802.956,"open":1871.921,"high":1940.887,"low":1778.325,"volume":15842},{"time":1736132400000,"value":1852.217,"open":1847.291,"high":1950.739,"low":1807.882,"volume":11177},{"time":1736218800000,"value":1822.66,"open":1812.808,"high":1896.552,"low":1724.138,"volume":10603},{"time":1736305200000,"value":1748.768,"open":1773.399,"high":1871.921,"low":1733.99,"volume":9381},{"time":1736391600000,"value":1788.177,"open":1753.695,"high":1827.586,"low":1733.99,"volume":2216},{"time":1736478000000,"value":1817.734,"open":1802.956,"high":1832.512,"low":1733.99,"volume":4739},{"time":1736737200000,"value":1773.399,"open":1812.808,"high":1832.512,"low":1773.399,"volume":1586},{"time":1736823600000,"value":1768.473,"open":1773.399,"high":1842.365,"low":1714.286,"volume":8984},{"time":1736910000000,"value":1704.433,"open":1733.99,"high":1793.103,"low":1694.581,"volume":9751},{"time":1736996400000,"value":1778.325,"open":1714.286,"high":1783.251,"low":1625.616,"volume":6027},{"time":1737082800000,"value":1714.286,"open":1793.103,"high":1793.103,"low":1704.433,"volume":4031},{"time":1737342000000,"value":1733.99,"open":1679.803,"high":1763.547,"low":1674.877,"volume":12891},{"time":1737428400000,"value":1729.064,"open":1684.729,"high":1758.621,"low":1674.877,"volume":5451},{"time":1737514800000,"value":1743.842,"open":1724.138,"high":1862.069,"low":1674.877,"volume":7902},{"time":1737601200000,"value":1719.212,"open":1674.877,"high":1753.695,"low":1645.32,"volume":3607},{"time":1737687600000,"value":1733.99,"open":1719.212,"high":1753.695,"low":1660.099,"volume":3940},{"time":1737946800000,"value":1645.32,"open":1699.507,"high":1699.507,"low":1645.32,"volume":5430},{"time":1738033200000,"value":1630.542,"open":1645.32,"high":1679.803,"low":1605.911,"volume":7306},{"time":1738119600000,"value":1620.69,"open":1615.764,"high":1674.877,"low":1566.502,"volume":2265},{"time":1738206000000,"value":1684.729,"open":1674.877,"high":1743.842,"low":1655.172,"volume":857},{"time":1738292400000,"value":1630.542,"open":1753.695,"high":1753.695,"low":1610.837,"volume":9918},{"time":1738551600000,"value":1615.764,"open":1635.468,"high":1635.468,"low":1527.094,"volume":9865},{"time":1738638000000,"value":1610.837,"open":1581.281,"high":1714.286,"low":1576.355,"volume":8585},{"time":1738724400000,"value":1566.502,"open":1581.281,"high":1591.133,"low":1556.65,"volume":9158},{"time":1738810800000,"value":1566.502,"open":1630.542,"high":1694.581,"low":1541.872,"volume":7661},{"time":1738897200000,"value":1527.094,"open":1605.911,"high":1605.911,"low":1527.094,"volume":7278},{"time":1739156400000,"value":1443.35,"open":1477.833,"high":1576.355,"low":1438.424,"volume":12072},{"time":1739242800000,"value":1403.941,"open":1399.015,"high":1497.537,"low":1399.015,"volume":14086},{"time":1739329200000,"value":1413.793,"open":1458.128,"high":1458.128,"low":1384.236,"volume":8763},{"time":1739415600000,"value":1482.759,"open":1413.793,"high":1517.241,"low":1413.793,"volume":14555},{"time":1739502000000,"value":1615.764,"open":1467.98,"high":1625.616,"low":1467.98,"volume":11493},{"time":1739761200000,"value":1586.207,"open":1615.764,"high":1655.172,"low":1522.167,"volume":25191},{"time":1739847600000,"value":1630.542,"open":1591.133,"high":1669.951,"low":1591.133,"volume":14948},{"time":1739934000000,"value":1635.468,"open":1669.951,"high":1758.621,"low":1625.616,"volume":17137},{"time":1740020400000,"value":1738.916,"open":1674.877,"high":1891.626,"low":1645.32,"volume":23391},{"time":1740106800000,"value":1704.433,"open":1743.842,"high":1832.512,"low":1674.877,"volume":16811},{"time":1740366000000,"value":1665.025,"open":1704.433,"high":1724.138,"low":1576.355,"volume":12511},{"time":1740452400000,"value":1591.133,"open":1689.655,"high":1689.655,"low":1428.571,"volume":26780},{"time":1740538800000,"value":1566.502,"open":1576.355,"high":1655.172,"low":1536.946,"volume":11985},{"time":1740625200000,"value":1541.872,"open":1566.502,"high":1625.616,"low":1487.685,"volume":15057},{"time":1740711600000,"value":1502.463,"open":1566.502,"high":1635.468,"low":1497.537,"volume":12058},{"time":1741143600000,"value":1497.537,"open":1502.463,"high":1527.094,"low":1477.833,"volume":2803},{"time":1741230000000,"value":1532.02,"open":1517.241,"high":1551.724,"low":1467.98,"volume":2300},{"time":1741316400000,"value":1502.463,"open":1527.094,"high":1532.02,"low":1482.759,"volume":2921},{"time":1741575600000,"value":1423.645,"open":1467.98,"high":1527.094,"low":1413.793,"volume":11188},{"time":1741662000000,"value":1364.532,"open":1389.163,"high":1477.833,"low":1349.754,"volume":19179},{"time":1741748400000,"value":1423.645,"open":1389.163,"high":1453.202,"low":1379.31,"volume":7422},{"time":1741834800000,"value":1364.532,"open":1418.719,"high":1418.719,"low":1354.68,"volume":4051},{"time":1741921200000,"value":1536.946,"open":1413.793,"high":1625.616,"low":1369.458,"volume":12994},{"time":1742180400000,"value":1492.611,"open":1556.65,"high":1556.65,"low":1467.98,"volume":11422},{"time":1742266800000,"value":1463.054,"open":1492.611,"high":1507.389,"low":1433.498,"volume":5278},{"time":1742353200000,"value":1482.759,"open":1394.089,"high":1512.315,"low":1394.089,"volume":5127},{"time":1742439600000,"value":1507.389,"open":1512.315,"high":1566.502,"low":1467.98,"volume":3343},{"time":1742526000000,"value":1581.281,"open":1522.167,"high":1596.059,"low":1492.611,"volume":3315},{"time":1742871600000,"value":1625.616,"open":1591.133,"high":1773.399,"low":1477.833,"volume":31916},{"time":1742958000000,"value":1571.429,"open":1645.32,"high":1724.138,"low":1571.429,"volume":7107},{"time":1743044400000,"value":1546.798,"open":1507.389,"high":1635.468,"low":1507.389,"volume":6797},{"time":1743130800000,"value":1581.281,"open":1546.798,"high":1625.616,"low":1541.872,"volume":7355},{"time":1743390000000,"value":1561.576,"open":1581.281,"high":1625.616,"low":1502.463,"volume":3306},{"time":1743476400000,"value":1546.798,"open":1507.389,"high":1625.616,"low":1507.389,"volume":3432},{"time":1743649200000,"value":1492.611,"open":1546.798,"high":1551.724,"low":1433.498,"volume":6210},{"time":1743735600000,"value":1399.015,"open":1492.611,"high":1492.611,"low":1359.606,"volume":8753},{"time":1743994800000,"value":1369.458,"open":1399.015,"high":1399.015,"low":1330.049,"volume":10007},{"time":1744081200000,"value":1374.384,"open":1369.458,"high":1527.094,"low":1359.606,"volume":12474},{"time":1744167600000,"value":1428.571,"open":1369.458,"high":1477.833,"low":1285.714,"volume":16173},{"time":1744254000000,"value":1522.167,"open":1428.571,"high":1724.138,"low":1315.271,"volume":34543},{"time":1744340400000,"value":1596.059,"open":1522.167,"high":1674.877,"low":1477.833,"volume":37269},{"time":1744599600000,"value":1640.394,"open":1674.877,"high":1733.99,"low":1546.798,"volume":19534},{"time":1744686000000,"value":1605.911,"open":1640.394,"high":1674.877,"low":1536.946,"volume":20171},{"time":1744772400000,"value":1561.576,"open":1645.32,"high":1645.32,"low":1517.241,"volume":9155},{"time":1745204400000,"value":1472.906,"open":1591.133,"high":1591.133,"low":1428.571,"volume":9028},{"time":1745290800000,"value":1551.724,"open":1418.719,"high":1581.281,"low":1408.867,"volume":14747},{"time":1745377200000,"value":1596.059,"open":1546.798,"high":1625.616,"low":1492.611,"volume":23072},{"time":1745463600000,"value":1571.429,"open":1625.616,"high":1650.246,"low":1556.65,"volume":22028},{"time":1745550000000,"value":1551.724,"open":1571.429,"high":1571.429,"low":1502.463,"volume":10222},{"time":1745809200000,"value":1541.872,"open":1487.685,"high":1561.576,"low":1477.833,"volume":9369},{"time":1745895600000,"value":1492.611,"open":1497.537,"high":1546.798,"low":1487.685,"volume":12381},{"time":1745982000000,"value":1448.276,"open":1487.685,"high":1487.685,"low":1413.793,"volume":27814},{"time":1746414000000,"value":1408.867,"open":1448.276,"high":1477.833,"low":1379.31,"volume":16425},{"time":1746500400000,"value":1453.202,"open":1408.867,"high":1463.054,"low":1384.236,"volume":7821},{"time":1746586800000,"value":1408.867,"open":1477.833,"high":1556.65,"low":1379.31,"volume":23133},{"time":1746673200000,"value":1413.793,"open":1428.571,"high":1428.571,"low":1389.163,"volume":9121},{"time":1746759600000,"value":1408.867,"open":1408.867,"high":1453.202,"low":1389.163,"volume":8999},{"time":1747018800000,"value":1413.793,"open":1408.867,"high":1472.906,"low":1379.31,"volume":23651},{"time":1747105200000,"value":1423.645,"open":1438.424,"high":1467.98,"low":1389.163,"volume":10901},{"time":1747191600000,"value":1463.054,"open":1394.089,"high":1497.537,"low":1394.089,"volume":15454},{"time":1747278000000,"value":1448.276,"open":1448.276,"high":1463.054,"low":1389.163,"volume":8509},{"time":1747364400000,"value":1502.463,"open":1463.054,"high":1517.241,"low":1438.424,"volume":21289},{"time":1747623600000,"value":1487.685,"open":1507.389,"high":1571.429,"low":1443.35,"volume":25378},{"time":1747710000000,"value":1482.759,"open":1527.094,"high":1527.094,"low":1463.054,"volume":16936},{"time":1747796400000,"value":1448.276,"open":1477.833,"high":1551.724,"low":1428.571,"volume":19209},{"time":1747882800000,"value":1463.054,"open":1448.276,"high":1487.685,"low":1428.571,"volume":7680},{"time":1747969200000,"value":1443.35,"open":1517.241,"high":1517.241,"low":1423.645,"volume":13773},{"time":1748228400000,"value":1448.276,"open":1433.498,"high":1497.537,"low":1418.719,"volume":8854},{"time":1748314800000,"value":1438.424,"open":1477.833,"high":1477.833,"low":1433.498,"volume":7632},{"time":1748401200000,"value":1438.424,"open":1413.793,"high":1453.202,"low":1379.31,"volume":10890},{"time":1748487600000,"value":1423.645,"open":1389.163,"high":1527.094,"low":1389.163,"volume":13926},{"time":1748574000000,"value":1408.867,"open":1418.719,"high":1438.424,"low":1394.089,"volume":23803},{"time":1748833200000,"value":1374.384,"open":1399.015,"high":1408.867,"low":1364.532,"volume":17490},{"time":1748919600000,"value":1364.532,"open":1349.754,"high":1379.31,"low":1320.197,"volume":26532},{"time":1749006000000,"value":1339.901,"open":1374.384,"high":1374.384,"low":1334.975,"volume":30102},{"time":1749092400000,"value":1330.049,"open":1369.458,"high":1369.458,"low":1325.123,"volume":14354},{"time":1749178800000,"value":1325.123,"open":1349.754,"high":1349.754,"low":1285.714,"volume":30873},{"time":1749438000000,"value":1334.975,"open":1310.345,"high":1359.606,"low":1280.788,"volume":13973},{"time":1749524400000,"value":1339.901,"open":1290.64,"high":1369.458,"low":1290.64,"volume":5911},{"time":1749697200000,"value":1399.015,"open":1325.123,"high":1428.571,"low":1295.567,"volume":28603},{"time":1749783600000,"value":1374.384,"open":1423.645,"high":1448.276,"low":1349.754,"volume":9393},{"time":1750129200000,"value":1349.754,"open":1315.271,"high":1379.31,"low":1315.271,"volume":18444},{"time":1750215600000,"value":1305.419,"open":1320.197,"high":1339.901,"low":1295.567,"volume":3558},{"time":1750302000000,"value":1310.345,"open":1305.419,"high":1359.606,"low":1261.084,"volume":4474},{"time":1750647600000,"value":1256.158,"open":1354.68,"high":1354.68,"low":1251.232,"volume":26361},{"time":1750734000000,"value":1310.345,"open":1241.379,"high":1359.606,"low":1241.379,"volume":7217},{"time":1750820400000,"value":1256.158,"open":1330.049,"high":1339.901,"low":1226.601,"volume":17188},{"time":1750906800000,"value":1280.788,"open":1246.305,"high":1290.64,"low":1216.749,"volume":16278},{"time":1750993200000,"value":1251.232,"open":1285.714,"high":1349.754,"low":1241.379,"volume":7597},{"time":1751252400000,"value":1201.97,"open":1280.788,"high":1295.567,"low":1192.118,"volume":10019},{"time":1751338800000,"value":1177.34,"open":1201.97,"high":1201.97,"low":1162.562,"volume":20764},{"time":1751425200000,"value":1167.488,"open":1182.266,"high":1231.527,"low":1142.857,"volume":17164},{"time":1751511600000,"value":1167.488,"open":1162.562,"high":1192.118,"low":1147.783,"volume":10369},{"time":1751598000000,"value":1192.118,"open":1197.044,"high":1201.97,"low":1147.783,"volume":8048},{"time":1751857200000,"value":1261.084,"open":1182.266,"high":1280.788,"low":1182.266,"volume":30552},{"time":1751943600000,"value":1256.158,"open":1261.084,"high":1310.345,"low":1231.527,"volume":20575},{"time":1752202800000,"value":1280.788,"open":1251.232,"high":1339.901,"low":1182.266,"volume":17994},{"time":1752462000000,"value":1280.788,"open":1280.788,"high":1295.567,"low":1201.97,"volume":17531},{"time":1752548400000,"value":1280.788,"open":1251.232,"high":1285.714,"low":1251.232,"volume":4486},{"time":1752634800000,"value":1270.936,"open":1280.788,"high":1285.714,"low":1226.601,"volume":10152},{"time":1752721200000,"value":1256.158,"open":1266.01,"high":1300.493,"low":1226.601,"volume":5317},{"time":1752807600000,"value":1266.01,"open":1241.379,"high":1300.493,"low":1241.379,"volume":12240},{"time":1753066800000,"value":1236.453,"open":1280.788,"high":1280.788,"low":1206.897,"volume":9819},{"time":1753153200000,"value":1221.675,"open":1241.379,"high":1266.01,"low":1216.749,"volume":6595},{"time":1753239600000,"value":1236.453,"open":1197.044,"high":1251.232,"low":1197.044,"volume":3344},{"time":1753326000000,"value":1266.01,"open":1251.232,"high":1295.567,"low":1182.266,"volume":8818},{"time":1753412400000,"value":1266.01,"open":1280.788,"high":1310.345,"low":1241.379,"volume":21720},{"time":1753671600000,"value":1256.158,"open":1290.64,"high":1290.64,"low":1241.379,"volume":13381},{"time":1753758000000,"value":1266.01,"open":1251.232,"high":1310.345,"low":1241.379,"volume":17921},{"time":1753844400000,"value":1251.232,"open":1290.64,"high":1320.197,"low":1231.527,"volume":18226},{"time":1753930800000,"value":1275.862,"open":1261.084,"high":1325.123,"low":1251.232,"volume":22198},{"time":1754017200000,"value":1256.158,"open":1295.567,"high":1300.493,"low":1241.379,"volume":5038},{"time":1754276400000,"value":1261.084,"open":1236.453,"high":1280.788,"low":1236.453,"volume":6747},{"time":1754362800000,"value":1231.527,"open":1261.084,"high":1285.714,"low":1216.749,"volume":16281},{"time":1754449200000,"value":1256.158,"open":1251.232,"high":1285.714,"low":1236.453,"volume":21739},{"time":1754535600000,"value":1241.379,"open":1246.305,"high":1275.862,"low":1231.527,"volume":13981},{"time":1754622000000,"value":1216.749,"open":1236.453,"high":1300.493,"low":1216.749,"volume":19022},{"time":1754881200000,"value":1221.675,"open":1216.749,"high":1285.714,"low":1216.749,"volume":7005},{"time":1754967600000,"value":1236.453,"open":1236.453,"high":1261.084,"low":1211.823,"volume":21246},{"time":1755054000000,"value":1211.823,"open":1201.97,"high":1256.158,"low":1197.044,"volume":19756},{"time":1755140400000,"value":1211.823,"open":1201.97,"high":1236.453,"low":1142.857,"volume":7831},{"time":1755486000000,"value":1197.044,"open":1216.749,"high":1280.788,"low":1182.266,"volume":12692},{"time":1755572400000,"value":1211.823,"open":1226.601,"high":1226.601,"low":1162.562,"volume":3481},{"time":1755658800000,"value":1172.414,"open":1226.601,"high":1226.601,"low":1162.562,"volume":32463},{"time":1755745200000,"value":1152.709,"open":1147.783,"high":1177.34,"low":1113.3,"volume":14731},{"time":1755831600000,"value":1162.562,"open":1137.931,"high":1177.34,"low":1133.005,"volume":3959},{"time":1756090800000,"value":1113.3,"open":1162.562,"high":1187.192,"low":1064.039,"volume":22127},{"time":1756177200000,"value":1098.522,"open":1088.67,"high":1137.931,"low":1083.744,"volume":14232},{"time":1756263600000,"value":1083.744,"open":1108.374,"high":1152.709,"low":1044.335,"volume":25323},{"time":1756350000000,"value":1098.522,"open":1073.892,"high":1118.227,"low":1054.187,"volume":9468},{"time":1756436400000,"value":1064.039,"open":1098.522,"high":1098.522,"low":1044.335,"volume":2626},{"time":1756695600000,"value":1019.704,"open":1044.335,"high":1083.744,"low":1009.852,"volume":4857},{"time":1756782000000,"value":1167.488,"open":1019.704,"high":1197.044,"low":975.369,"volume":37729},{"time":1756868400000,"value":1113.3,"open":1216.749,"high":1221.675,"low":1103.448,"volume":20060},{"time":1756954800000,"value":1162.562,"open":1088.67,"high":1206.897,"low":1083.744,"volume":14416},{"time":1757041200000,"value":1137.931,"open":1162.562,"high":1192.118,"low":1093.596,"volume":24342},{"time":1757300400000,"value":1064.039,"open":1083.744,"high":1083.744,"low":886.7,"volume":13843},{"time":1757386800000,"value":1034.483,"open":1064.039,"high":1083.744,"low":1024.631,"volume":31977},{"time":1757473200000,"value":1083.744,"open":1083.744,"high":1103.448,"low":1064.039,"volume":13899},{"time":1757559600000,"value":1078.818,"open":1083.744,"high":1103.448,"low":1073.892,"volume":4657},{"time":1757646000000,"value":1054.187,"open":1064.039,"high":1093.596,"low":1024.631,"volume":20757},{"time":1757905200000,"value":1024.631,"open":1073.892,"high":1073.892,"low":1014.778,"volume":16097},{"time":1757991600000,"value":1034.483,"open":1029.557,"high":1064.039,"low":1014.778,"volume":12470},{"time":1758078000000,"value":1039.409,"open":1014.778,"high":1049.261,"low":1014.778,"volume":11509},{"time":1758164400000,"value":980.296,"open":1044.335,"high":1044.335,"low":965.517,"volume":30137},{"time":1758250800000,"value":990.148,"open":975.369,"high":1044.335,"low":965.517,"volume":21627},{"time":1758510000000,"value":1083.744,"open":1014.778,"high":1133.005,"low":1014.778,"volume":24208},{"time":1758596400000,"value":1182.266,"open":1113.3,"high":1211.823,"low":1083.744,"volume":49915},{"time":1758682800000,"value":1177.34,"open":1231.527,"high":1270.936,"low":1157.635,"volume":9469},{"time":1758769200000,"value":1113.3,"open":1157.635,"high":1162.562,"low":1093.596,"volume":6231},{"time":1758855600000,"value":1083.744,"open":1078.818,"high":1123.153,"low":1024.631,"volume":20593},{"time":1759114800000,"value":1059.113,"open":1113.3,"high":1113.3,"low":1039.409,"volume":4532},{"time":1759201200000,"value":1019.704,"open":1098.522,"high":1098.522,"low":990.148,"volume":14465},{"time":1759287600000,"value":1024.631,"open":1014.778,"high":1073.892,"low":965.517,"volume":17781},{"time":1759374000000,"value":1034.483,"open":1019.704,"high":1049.261,"low":1014.778,"volume":3898},{"time":1759460400000,"value":1029.557,"open":1078.818,"high":1078.818,"low":1024.631,"volume":6227},{"time":1759719600000,"value":1014.778,"open":1009.852,"high":1024.631,"low":1009.852,"volume":4137},{"time":1759806000000,"value":1024.631,"open":1039.409,"high":1044.335,"low":1004.926,"volume":6828},{"time":1759892400000,"value":1019.704,"open":1004.926,"high":1054.187,"low":1004.926,"volume":6314},{"time":1759978800000,"value":1078.818,"open":1014.778,"high":1103.448,"low":1000,"volume":7920},{"time":1760324400000,"value":1088.67,"open":1068.966,"high":1093.596,"low":1064.039,"volume":8393},{"time":1760410800000,"value":1039.409,"open":1064.039,"high":1152.709,"low":1014.778,"volume":74591},{"time":1760497200000,"value":1025,"open":1090,"high":1105,"low":1025,"volume":40503},{"time":1760583600000,"value":1010,"open":1070,"high":1070,"low":1000,"volume":7119},{"time":1760670000000,"value":1060,"open":1020,"high":1110,"low":1020,"volume":9274},{"time":1760929200000,"value":1090,"open":1085,"high":1145,"low":1080,"volume":22110},{"time":1761015600000,"value":1105,"open":1085,"high":1135,"low":1055,"volume":12652},{"time":1761102000000,"value":1105,"open":1120,"high":1120,"low":1070,"volume":7767},{"time":1761188400000,"value":1130,"open":1125,"high":1185,"low":1105,"volume":24140},{"time":1761274800000,"value":1140,"open":1130,"high":1150,"low":1130,"volume":16674},{"time":1761534000000,"value":1250,"open":1290,"high":1310,"low":1140,"volume":69105},{"time":1761620400000,"value":1260,"open":1235,"high":1345,"low":1210,"volume":96030},{"time":1761706800000,"value":1330,"open":1245,"high":1350,"low":1245,"volume":82402},{"time":1761793200000,"value":1395,"open":1325,"high":1500,"low":1325,"volume":56326},{"time":1761879600000,"value":1480,"open":1380,"high":1560,"low":1375,"volume":66133},{"time":1762138800000,"value":1505,"open":1490,"high":1560,"low":1410,"volume":42216},{"time":1762225200000,"value":1470,"open":1490,"high":1500,"low":1370,"volume":22915},{"time":1762311600000,"value":1465,"open":1500,"high":1500,"low":1430,"volume":15096},{"time":1762398000000,"value":1430,"open":1490,"high":1500,"low":1405,"volume":37365},{"time":1762484400000,"value":1365,"open":1425,"high":1435,"low":1280,"volume":59010},{"time":1762743600000,"value":1435,"open":1335,"high":1460,"low":1335,"volume":20135},{"time":1762830000000,"value":1465,"open":1420,"high":1540,"low":1420,"volume":42857},{"time":1762916400000,"value":1500,"open":1490,"high":1545,"low":1470,"volume":63476},{"time":1763002800000,"value":1495,"open":1530,"high":1635,"low":1450,"volume":85611},{"time":1763089200000,"value":1715,"open":1505,"high":1800,"low":1505,"volume":148821},{"time":1763348400000,"value":1730,"open":1800,"high":1940,"low":1685,"volume":184547},{"time":1763434800000,"value":1650,"open":1720,"high":1745,"low":1570,"volume":86630},{"time":1763521200000,"value":1625,"open":1655,"high":1755,"low":1615,"volume":41617},{"time":1763607600000,"value":1600,"open":1605,"high":1745,"low":1565,"volume":38023},{"time":1763694000000,"value":1530,"open":1600,"high":1600,"low":1510,"volume":15666},{"time":1764039600000,"value":1565,"open":1500,"high":1585,"low":1450,"volume":40133},{"time":1764126000000,"value":1600,"open":1565,"high":1650,"low":1545,"volume":34446},{"time":1764212400000,"value":1615,"open":1585,"high":1650,"low":1580,"volume":18573},{"time":1764298800000,"value":1605,"open":1580,"high":1640,"low":1580,"volume":16600},{"time":1764558000000,"value":1580,"open":1615,"high":1650,"low":1565,"volume":11769},{"time":1764644400000,"value":1555,"open":1555,"high":1615,"low":1545,"volume":41119},{"time":1764730800000,"value":1615,"open":1555,"high":1635,"low":1500,"volume":39666},{"time":1764817200000,"value":1595,"open":1645,"high":1645,"low":1570,"volume":17562},{"time":1764903600000,"value":1585,"open":1580,"high":1690,"low":1530,"volume":25033},{"time":1765249200000,"value":1525,"open":1590,"high":1630,"low":1510,"volume":10488},{"time":1765335600000,"value":1540,"open":1505,"high":1615,"low":1505,"volume":9174},{"time":1765422000000,"value":1520,"open":1550,"high":1650,"low":1510,"volume":7490},{"time":1765508400000,"value":1500,"open":1525,"high":1560,"low":1450,"volume":13388},{"time":1765767600000,"value":1495,"open":1485,"high":1540,"low":1460,"volume":29577},{"time":1765854000000,"value":1500,"open":1500,"high":1550,"low":1460,"volume":9816},{"time":1765940400000,"value":1465,"open":1475,"high":1525,"low":1400,"volume":37904},{"time":1766026800000,"value":1505,"open":1455,"high":1510,"low":1455,"volume":25434},{"time":1766113200000,"value":1475,"open":1510,"high":1510,"low":1445,"volume":23302},{"time":1766372400000,"value":1475,"open":1500,"high":1570,"low":1450,"volume":14976},{"time":1766458800000,"value":1475,"open":1470,"high":1490,"low":1440,"volume":10672},{"time":1766545200000,"value":1470,"open":1485,"high":1485,"low":1420,"volume":1240},{"time":1766718000000,"value":1520,"open":1500,"high":1560,"low":1475,"volume":31048},{"time":1766977200000,"value":1535,"open":1500,"high":1590,"low":1460,"volume":13919},{"time":1767063600000,"value":1505,"open":1555,"high":1575,"low":1460,"volume":10078},{"time":1767322800000,"value":1500,"open":1550,"high":1550,"low":1465,"volume":34123},{"time":1767582000000,"value":1450,"open":1525,"high":1530,"low":1405,"volume":12897},{"time":1767668400000,"value":1430,"open":1465,"high":1485,"low":1390,"volume":5886},{"time":1767754800000,"value":1405,"open":1430,"high":1455,"low":1370,"volume":6951},{"time":1767841200000,"value":1445,"open":1385,"high":1455,"low":1370,"volume":4759},{"time":1767927600000,"value":1450,"open":1515,"high":1515,"low":1435,"volume":6654},{"time":1768186800000,"value":1420,"open":1450,"high":1480,"low":1390,"volume":8461},{"time":1768273200000,"value":1395,"open":1410,"high":1450,"low":1370,"volume":12350},{"time":1768359600000,"value":1365,"open":1375,"high":1445,"low":1350,"volume":6310},{"time":1768446000000,"value":1360,"open":1350,"high":1365,"low":1335,"volume":4174},{"time":1768532400000,"value":1345,"open":1370,"high":1395,"low":1315,"volume":9841},{"time":1768791600000,"value":1315,"open":1330,"high":1370,"low":1310,"volume":10965},{"time":1768878000000,"value":1325,"open":1315,"high":1345,"low":1280,"volume":3797},{"time":1768964400000,"value":1365,"open":1360,"high":1450,"low":1345,"volume":19723},{"time":1769050800000,"value":1390,"open":1365,"high":1470,"low":1365,"volume":3929},{"time":1769137200000,"value":1375,"open":1365,"high":1420,"low":1330,"volume":21149},{"time":1769396400000,"value":1375,"open":1355,"high":1395,"low":1315,"volume":22824},{"time":1769482800000,"value":1350,"open":1385,"high":1385,"low":1335,"volume":15757},{"time":1769569200000,"value":1355,"open":1345,"high":1390,"low":1320,"volume":13107},{"time":1769655600000,"value":1355,"open":1340,"high":1405,"low":1335,"volume":11005},{"time":1769742000000,"value":1355,"open":1340,"high":1370,"low":1330,"volume":12732},{"time":1770001200000,"value":1345,"open":1340,"high":1365,"low":1330,"volume":11305},{"time":1770087600000,"value":1340,"open":1325,"high":1380,"low":1295,"volume":6472},{"time":1770174000000,"value":1320,"open":1350,"high":1390,"low":1300,"volume":7226},{"time":1770260400000,"value":1290,"open":1330,"high":1330,"low":1275,"volume":9048},{"time":1770346800000,"value":1365,"open":1310,"high":1380,"low":1285,"volume":10522},{"time":1770606000000,"value":1350,"open":1350,"high":1600,"low":1340,"volume":24757},{"time":1770692400000,"value":1325,"open":1345,"high":1385,"low":1310,"volume":6458},{"time":1770778800000,"value":1310,"open":1315,"high":1365,"low":1290,"volume":14044},{"time":1770865200000,"value":1275,"open":1310,"high":1310,"low":1240,"volume":5686},{"time":1770951600000,"value":1295,"open":1255,"high":1320,"low":1235,"volume":7961},{"time":1771383600000,"value":1240,"open":1270,"high":1305,"low":1230,"volume":7110},{"time":1771470000000,"value":1230,"open":1220,"high":1260,"low":1210,"volume":12416},{"time":1771556400000,"value":1210,"open":1210,"high":1255,"low":1170,"volume":11696},{"time":1771815600000,"value":1165,"open":1235,"high":1255,"low":1155,"volume":11241},{"time":1771902000000,"value":1135,"open":1150,"high":1180,"low":1130,"volume":15964},{"time":1771988400000,"value":1175,"open":1115,"high":1190,"low":1110,"volume":6678},{"time":1772074800000,"value":1195,"open":1180,"high":1235,"low":1170,"volume":7206},{"time":1772161200000,"value":1175,"open":1180,"high":1230,"low":1175,"volume":6679},{"time":1772420400000,"value":1160,"open":1160,"high":1185,"low":1115,"volume":6715},{"time":1772506800000,"value":1115,"open":1140,"high":1140,"low":1045,"volume":16681},{"time":1772593200000,"value":1130,"open":1090,"high":1160,"low":1090,"volume":1624},{"time":1772679600000,"value":1130,"open":1110,"high":1160,"low":1110,"volume":6449},{"time":1772766000000,"value":1140,"open":1135,"high":1145,"low":1100,"volume":6201},{"time":1773025200000,"value":1180,"open":1150,"high":1200,"low":1125,"volume":5905},{"time":1773111600000,"value":1220,"open":1200,"high":1250,"low":1165,"volume":9009},{"time":1773198000000,"value":1225,"open":1205,"high":1260,"low":1205,"volume":12647},{"time":1773284400000,"value":1205,"open":1215,"high":1245,"low":1195,"volume":7517},{"time":1773370800000,"value":1195,"open":1180,"high":1205,"low":1180,"volume":5422},{"time":1773630000000,"value":1160,"open":1175,"high":1190,"low":1160,"volume":1467},{"time":1773716400000,"value":1130,"open":1150,"high":1150,"low":1130,"volume":5945},{"time":1773802800000,"value":1165,"open":1135,"high":1185,"low":1125,"volume":4784},{"time":1773889200000,"value":1200,"open":1155,"high":1240,"low":1150,"volume":3023},{"time":1773975600000,"value":1250,"open":1220,"high":1295,"low":1210,"volume":13365},{"time":1774234800000,"value":1295,"open":1255,"high":1350,"low":1235,"volume":2434},{"time":1774407600000,"value":1265,"open":1300,"high":1320,"low":1260,"volume":6615},{"time":1774494000000,"value":1255,"open":1240,"high":1345,"low":1200,"volume":48533},{"time":1774580400000,"value":1250,"open":1245,"high":1285,"low":1230,"volume":7506},{"time":1774839600000,"value":1270,"open":1220,"high":1295,"low":1220,"volume":7952},{"time":1774926000000,"value":1305,"open":1255,"high":1315,"low":1255,"volume":8635},{"time":1775012400000,"value":1305,"open":1305,"high":1315,"low":1280,"volume":1795},{"time":1775444400000,"value":1285,"open":1310,"high":1340,"low":1280,"volume":4445},{"time":1775530800000,"value":1270,"open":1265,"high":1305,"low":1260,"volume":2443},{"time":1775617200000,"value":1290,"open":1270,"high":1305,"low":1250,"volume":2772},{"time":1775703600000,"value":1285,"open":1260,"high":1295,"low":1260,"volume":9797},{"time":1775790000000,"value":1290,"open":1270,"high":1310,"low":1270,"volume":2717},{"time":1776049200000,"value":1295,"open":1270,"high":1320,"low":1270,"volume":5606},{"time":1776135600000,"value":1290,"open":1285,"high":1300,"low":1285,"volume":3053},{"time":1776222000000,"value":1285,"open":1325,"high":1325,"low":1270,"volume":6510},{"time":1776308400000,"value":1295,"open":1285,"high":1320,"low":1275,"volume":1659},{"time":1776394800000,"value":1315,"open":1290,"high":1340,"low":1285,"volume":9907},{"time":1776654000000,"value":1280,"open":1290,"high":1320,"low":1280,"volume":20127},{"time":1776740400000,"value":1285,"open":1270,"high":1295,"low":1240,"volume":5190},{"time":1776826800000,"value":1290,"open":1270,"high":1300,"low":1270,"volume":2172},{"time":1776913200000,"value":1275,"open":1270,"high":1295,"low":1250,"volume":1023},{"time":1776999600000,"value":1230,"open":1275,"high":1290,"low":1230,"volume":1974},{"time":1777258800000,"value":1265,"open":1250,"high":1290,"low":1190,"volume":4568},{"time":1777345200000,"value":1280,"open":1295,"high":1295,"low":1265,"volume":179},{"time":1777431600000,"value":1280,"open":1260,"high":1280,"low":1250,"volume":474},{"time":1777518000000,"value":1270,"open":1265,"high":1300,"low":1255,"volume":2847},{"time":1777863600000,"value":1230,"open":1260,"high":1295,"low":1230,"volume":3259},{"time":1777950000000,"value":1235,"open":1235,"high":1235,"low":1230,"volume":8805},{"time":1778036400000,"value":1260,"open":1235,"high":1270,"low":1235,"volume":613},{"time":1778122800000,"value":1250,"open":1235,"high":1270,"low":1230,"volume":6858},{"time":1778209200000,"value":1245,"open":1235,"high":1250,"low":1195,"volume":21516},{"time":1778468400000,"value":1250,"open":1235,"high":1260,"low":1215,"volume":11705},{"time":1778554800000,"value":1235,"open":1250,"high":1260,"low":1220,"volume":2850},{"time":1778641200000,"value":1230,"open":1210,"high":1250,"low":1200,"volume":2430},{"time":1778727600000,"value":1210,"open":1205,"high":1245,"low":1205,"volume":4244},{"time":1778814000000,"value":1200,"open":1245,"high":1245,"low":1200,"volume":733},{"time":1779073200000,"value":1200,"open":1190,"high":1240,"low":1180,"volume":4671},{"time":1779159600000,"value":1180,"open":1180,"high":1235,"low":1160,"volume":2826},{"time":1779246000000,"value":1185,"open":1190,"high":1215,"low":1180,"volume":3906},{"time":1779332400000,"value":1185,"open":1210,"high":1210,"low":1180,"volume":2971},{"time":1779418800000,"value":1205,"open":1185,"high":1220,"low":1185,"volume":2808},{"time":1779764400000,"value":1250,"open":1195,"high":1255,"low":1190,"volume":797},{"time":1779850800000,"value":1290,"open":1245,"high":1325,"low":1245,"volume":4059},{"time":1779937200000,"value":1280,"open":1330,"high":1330,"low":1270,"volume":6874},{"time":1780023600000,"value":1375,"open":1310,"high":1400,"low":1270,"volume":3455},{"time":1780282800000,"value":1395,"open":1340,"high":1400,"low":1330,"volume":12420},{"time":1780369200000,"value":1385,"open":1380,"high":1400,"low":1350,"volume":5010},{"time":1780455600000,"value":1350,"open":1370,"high":1415,"low":1340,"volume":18843},{"time":1780542000000,"value":1370,"open":1340,"high":1385,"low":1340,"volume":7423},{"time":1780628400000,"value":1350,"open":1390,"high":1390,"low":1325,"volume":7691},{"time":1780887600000,"value":1350,"open":1335,"high":1355,"low":1330,"volume":8082},{"time":1780974000000,"value":1365,"open":1340,"high":1375,"low":1340,"volume":3304},{"time":1781060400000,"value":1365,"open":1365,"high":1380,"low":1350,"volume":2046},{"time":1781146800000,"value":1410,"open":1350,"high":1430,"low":1350,"volume":10772},{"time":1781233200000,"value":1365,"open":1440,"high":1440,"low":1350,"volume":24043},{"time":1781578800000,"value":1335,"open":1330,"high":1350,"low":1300,"volume":2202},{"time":1781665200000,"value":1345,"open":1315,"high":1365,"low":1315,"volume":5451},{"time":1781751600000,"value":1390,"open":1350,"high":1395,"low":1350,"volume":558},{"time":1781838000000,"value":1360,"open":1360,"high":1415,"low":1360,"volume":2916},{"time":1782097200000,"value":1345,"open":1390,"high":1425,"low":1335,"volume":1641},{"time":1782183600000,"value":1305,"open":1325,"high":1385,"low":1300,"volume":372},{"time":1782270000000,"value":1280,"open":1315,"high":1315,"low":1250,"volume":439},{"time":1782356400000,"value":1310,"open":1280,"high":1330,"low":1260,"volume":1922},{"time":1782442800000,"value":1305,"open":1310,"high":1400,"low":1295,"volume":4571},{"time":1782702000000,"value":1335,"open":1300,"high":1400,"low":1300,"volume":5130},{"time":1782788400000,"value":1335,"open":1315,"high":1370,"low":1300,"volume":3020},{"time":1782874800000,"value":1335,"open":1315,"high":1380,"low":1300,"volume":5036},{"time":1782961200000,"value":1345,"open":1340,"high":1395,"low":1290,"volume":3698},{"time":1783047600000,"value":1370,"open":1365,"high":1370,"low":1315,"volume":3179},{"time":1783306800000,"value":1335,"open":1345,"high":1370,"low":1330,"volume":2302},{"time":1783393200000,"value":1365,"open":1330,"high":1385,"low":1330,"volume":676},{"time":1783479600000,"value":1315,"open":1340,"high":1370,"low":1310,"volume":2747},{"time":1783652400000,"value":1310,"open":1295,"high":1325,"low":1295,"volume":820},{"time":1783911600000,"value":1295,"open":1290,"high":1330,"low":1275,"volume":6303},{"time":1783998000000,"value":1265,"open":1290,"high":1360,"low":1235,"volume":16416},{"time":1784084400000,"value":1320,"open":1285,"high":1345,"low":1270,"volume":4980},{"time":1784170800000,"value":1285,"open":1320,"high":1345,"low":1280,"volume":1952},{"time":1784257200000,"value":1300,"open":1300,"high":1325,"low":1265,"volume":2948},{"time":1784516400000,"value":1285,"open":1315,"high":1315,"low":1285,"volume":1425},{"time":1784602800000,"value":1280,"open":1270,"high":1300,"low":1270,"volume":2240},{"time":1784689200000,"value":1295,"open":1260,"high":1310,"low":1250,"volume":6817},{"time":1784775600000,"value":1285,"open":1285,"high":1305,"low":1285,"volume":1462},{"time":1784862000000,"value":1265,"open":1300,"high":1300,"low":1260,"volume":4586},{"time":1785121200000,"value":1280,"open":1255,"high":1285,"low":1255,"volume":2127},{"time":1785207600000,"value":1275,"open":1270,"high":1295,"low":1270,"volume":3698},{"time":1785294000000,"value":1255,"open":1270,"high":1285,"low":1240,"volume":2639},{"time":1785380400000,"value":1260,"open":1240,"high":1265,"low":1240,"volume":7345},{"time":1785466800000,"value":1265,"open":1250,"high":1270,"low":1250,"volume":2358},{"time":1785726000000,"value":1250,"open":1265,"high":1265,"low":1240,"volume":5516},{"time":1785812400000,"value":1240,"open":1255,"high":1275,"low":1235,"volume":6442},{"time":1785898800000,"value":1230,"open":1255,"high":1255,"low":1225,"volume":12387},{"time":1785985200000,"value":1240,"open":1260,"high":1270,"low":1225,"volume":12346},{"time":1786071600000,"value":1230,"open":1225,"high":1275,"low":1220,"volume":3937},{"time":1786330800000,"value":1215,"open":1240,"high":1240,"low":1195,"volume":8325},{"time":1786417200000,"value":1200,"open":1195,"high":1210,"low":1175,"volume":9321},{"time":1786503600000,"value":1185,"open":1180,"high":1205,"low":1180,"volume":7714},{"time":1786590000000,"value":1195,"open":1170,"high":1205,"low":1170,"volume":10722},{"time":1786676400000,"value":1185,"open":1180,"high":1210,"low":1170,"volume":6925},{"time":1787022000000,"value":1165,"open":1165,"high":1180,"low":1160,"volume":5337},{"time":1787108400000,"value":1170,"open":1155,"high":1190,"low":1155,"volume":10032},{"time":1787194800000,"value":1140,"open":1155,"high":1175,"low":1140,"volume":14033},{"time":1787281200000,"value":1155,"open":1160,"high":1190,"low":1140,"volume":5995},{"time":1787540400000,"value":1170,"open":1150,"high":1195,"low":1150,"volume":8935},{"time":1787626800000,"value":1170,"open":1185,"high":1185,"low":1155,"volume":4508},{"time":1787713200000,"value":1185,"open":1180,"high":1275,"low":1170,"volume":5833},{"time":1787799600000,"value":1160,"open":1175,"high":1195,"low":1150,"volume":7086},{"time":1787886000000,"value":1215,"open":1150,"high":1215,"low":1150,"volume":7223},{"time":1788145200000,"value":1255,"open":1200,"high":1290,"low":1200,"volume":4782},{"time":1788231600000,"value":1230,"open":1290,"high":1305,"low":1220,"volume":1854},{"time":1788318000000,"value":1225,"open":1220,"high":1245,"low":1200,"volume":4492},{"time":1788404400000,"value":1250,"open":1210,"high":1260,"low":1205,"volume":3539},{"time":1788490800000,"value":1240,"open":1225,"high":1275,"low":1225,"volume":7824},{"time":1788750000000,"value":1245,"open":1230,"high":1290,"low":1215,"volume":1739},{"time":1788836400000,"value":1260,"open":1245,"high":1275,"low":1225,"volume":4957},{"time":1788922800000,"value":1250,"open":1235,"high":1280,"low":1225,"volume":8218},{"time":1789009200000,"value":1230,"open":1265,"high":1265,"low":1210,"volume":12657},{"time":1789095600000,"value":1240,"open":1210,"high":1270,"low":1205,"volume":3954},{"time":1789354800000,"value":1230,"open":1275,"high":1275,"low":1230,"volume":8155},{"time":1789441200000,"value":1225,"open":1250,"high":1250,"low":1210,"volume":3262},{"time":1789527600000,"value":1210,"open":1210,"high":1245,"low":1210,"volume":2912},{"time":1789614000000,"value":1225,"open":1200,"high":1235,"low":1185,"volume":6039},{"time":1789700400000,"value":1225,"open":1245,"high":1245,"low":1215,"volume":2025},{"time":1789959600000,"value":1220,"open":1240,"high":1245,"low":1215,"volume":5772},{"time":1790046000000,"value":1220,"open":1200,"high":1230,"low":1200,"volume":3456},{"time":1790132400000,"value":1210,"open":1210,"high":1260,"low":1210,"volume":7718},{"time":1790218800000,"value":1200,"open":1210,"high":1225,"low":1200,"volume":4711},{"time":1790305200000,"value":1200,"open":1195,"high":1230,"low":1190,"volume":3392},{"time":1790564400000,"value":1180,"open":1190,"high":1240,"low":1180,"volume":8862},{"time":1790650800000,"value":1180,"open":1170,"high":1180,"low":1165,"volume":3214},{"time":1790737200000,"value":1175,"open":1160,"high":1215,"low":1160,"volume":594},{"time":1790823600000,"value":1175,"open":1205,"high":1205,"low":1165,"volume":4660},{"time":1790910000000,"value":1190,"open":1180,"high":1205,"low":1170,"volume":4509}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":1205,"low":1170,"open":1180,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/PATA-daily.json","registryStatus":"latest"}