{"ticker":"AUSO","name":"Autopistas del Sol","sector":"Servicios","description":"Concesionaria dedicada a operar y mantener el Acceso Norte de Buenos Aires.","domain":"ausol.com.ar","logo":"/assets/logos/AUSO.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":2875,"previousClose":2810,"change":2.313167259786475,"changeAmount":65,"volume":10751,"volumeUnit":"shares","history":[{"time":1727751600000,"value":2910,"open":2900,"high":2970,"low":2855,"volume":10767,"native":{"c":"2910","o":"2900","h":"2970","l":"2855","v":"10767"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/AUSO-daily.json","sha256":"15eda4e059be69082ec700f857b053653b1461b4c45630c35d4acf58260e267b","position":0}},{"time":1727838000000,"value":2885,"open":2900,"high":2930,"low":2805,"volume":25474,"native":{"c":"2885","o":"2900","h":"2930","l":"2805","v":"25474"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/AUSO-daily.json","sha256":"3670e4d557d221324095aa598c437365b7524fd4d910eb54a1c317af6b8efbb9","position":0}},{"time":1727924400000,"value":2885,"open":2850,"high":2935,"low":2850,"volume":10368},{"time":1728010800000,"value":2945,"open":2870,"high":2980,"low":2865,"volume":35505},{"time":1728270000000,"value":2950,"open":2890,"high":2980,"low":2890,"volume":24983},{"time":1728356400000,"value":2950,"open":2850,"high":2980,"low":2850,"volume":17660},{"time":1728442800000,"value":2935,"open":2950,"high":3020,"low":2910,"volume":55319},{"time":1728529200000,"value":2920,"open":2960,"high":2995,"low":2900,"volume":58999},{"time":1728874800000,"value":2900,"open":2855,"high":2950,"low":2855,"volume":37009},{"time":1728961200000,"value":2940,"open":2880,"high":2960,"low":2850,"volume":48772},{"time":1729047600000,"value":2925,"open":2940,"high":2980,"low":2855,"volume":33263},{"time":1729134000000,"value":2935,"open":2980,"high":2980,"low":2920,"volume":12259},{"time":1729220400000,"value":2945,"open":2900,"high":3020,"low":2900,"volume":60365},{"time":1729479600000,"value":2945,"open":2960,"high":3000,"low":2910,"volume":13130},{"time":1729566000000,"value":2940,"open":2950,"high":2995,"low":2865,"volume":14201},{"time":1729652400000,"value":2870,"open":2975,"high":2975,"low":2850,"volume":25030},{"time":1729738800000,"value":2830,"open":2850,"high":3000,"low":2810,"volume":85771},{"time":1729825200000,"value":2840,"open":2805,"high":2875,"low":2805,"volume":41996},{"time":1730084400000,"value":2830,"open":2800,"high":2875,"low":2800,"volume":60209},{"time":1730170800000,"value":2950,"open":2870,"high":2985,"low":2790,"volume":135308},{"time":1730257200000,"value":2920,"open":2950,"high":3000,"low":2875,"volume":87160},{"time":1730343600000,"value":2950,"open":2990,"high":2990,"low":2850,"volume":30809},{"time":1730430000000,"value":3050,"open":2890,"high":3070,"low":2890,"volume":68799},{"time":1730689200000,"value":3195,"open":2960,"high":3245,"low":2960,"volume":114311},{"time":1730775600000,"value":3240,"open":3220,"high":3285,"low":3180,"volume":73594},{"time":1730862000000,"value":3240,"open":3290,"high":3475,"low":3215,"volume":59176},{"time":1730948400000,"value":3450,"open":3200,"high":3535,"low":3110,"volume":211924},{"time":1731034800000,"value":3305,"open":3500,"high":3500,"low":3230,"volume":75077},{"time":1731294000000,"value":3310,"open":3380,"high":3380,"low":3200,"volume":42424},{"time":1731466800000,"value":3445,"open":3480,"high":3500,"low":3420,"volume":91465},{"time":1731553200000,"value":3450,"open":3500,"high":3510,"low":3315,"volume":67424},{"time":1731639600000,"value":3420,"open":3370,"high":3510,"low":3300,"volume":41354},{"time":1731985200000,"value":3435,"open":3420,"high":3500,"low":3315,"volume":99300},{"time":1732071600000,"value":3420,"open":3410,"high":3465,"low":3345,"volume":70097},{"time":1732158000000,"value":3445,"open":3370,"high":3530,"low":3370,"volume":60513},{"time":1732244400000,"value":3550,"open":3580,"high":3585,"low":3390,"volume":47109},{"time":1732503600000,"value":3725,"open":3570,"high":3790,"low":3435,"volume":212985},{"time":1732590000000,"value":3730,"open":3740,"high":3870,"low":3660,"volume":95249},{"time":1732676400000,"value":3690,"open":3755,"high":3820,"low":3615,"volume":77731},{"time":1732762800000,"value":3720,"open":3795,"high":3850,"low":3630,"volume":33798},{"time":1732849200000,"value":3740,"open":3800,"high":3800,"low":3610,"volume":18933},{"time":1733108400000,"value":3640,"open":3795,"high":3850,"low":3620,"volume":81652},{"time":1733194800000,"value":3610,"open":3640,"high":3700,"low":3540,"volume":75419},{"time":1733281200000,"value":3445,"open":3680,"high":3680,"low":3400,"volume":76087},{"time":1733367600000,"value":3310,"open":3460,"high":3475,"low":3280,"volume":76398},{"time":1733454000000,"value":3255,"open":3370,"high":3380,"low":3185,"volume":184226},{"time":1733713200000,"value":3445,"open":3275,"high":3485,"low":3210,"volume":79725},{"time":1733799600000,"value":3520,"open":3525,"high":3570,"low":3460,"volume":102295},{"time":1733886000000,"value":3490,"open":3520,"high":3575,"low":3410,"volume":38084},{"time":1733972400000,"value":3455,"open":3550,"high":3550,"low":3405,"volume":80863},{"time":1734058800000,"value":3445,"open":3500,"high":3500,"low":3375,"volume":62876},{"time":1734318000000,"value":3580,"open":3520,"high":3595,"low":3415,"volume":113798},{"time":1734404400000,"value":3550,"open":3590,"high":3700,"low":3465,"volume":135705},{"time":1734490800000,"value":3625,"open":3600,"high":3750,"low":3560,"volume":170631},{"time":1734577200000,"value":3730,"open":3660,"high":3775,"low":3560,"volume":104515},{"time":1734663600000,"value":3910,"open":3750,"high":3940,"low":3740,"volume":74938},{"time":1734922800000,"value":3990,"open":3980,"high":4000,"low":3915,"volume":61964},{"time":1735009200000,"value":3970,"open":4000,"high":4100,"low":3920,"volume":37087},{"time":1735182000000,"value":3970,"open":3970,"high":4090,"low":3855,"volume":65669},{"time":1735268400000,"value":3920,"open":3970,"high":4060,"low":3780,"volume":30790},{"time":1735527600000,"value":3835,"open":3910,"high":3910,"low":3780,"volume":25873},{"time":1735786800000,"value":3895,"open":3840,"high":3965,"low":3720,"volume":55454},{"time":1735873200000,"value":3780,"open":3800,"high":3925,"low":3755,"volume":85387},{"time":1736132400000,"value":3740,"open":3750,"high":3830,"low":3700,"volume":46837},{"time":1736218800000,"value":3695,"open":3715,"high":3750,"low":3610,"volume":58113},{"time":1736305200000,"value":3645,"open":3595,"high":3720,"low":3595,"volume":29108},{"time":1736391600000,"value":3610,"open":3630,"high":3650,"low":3550,"volume":32937},{"time":1736478000000,"value":3805,"open":3650,"high":3850,"low":3565,"volume":60620},{"time":1736737200000,"value":3800,"open":3870,"high":3945,"low":3665,"volume":52656},{"time":1736823600000,"value":3825,"open":3850,"high":3860,"low":3615,"volume":22989},{"time":1736910000000,"value":3860,"open":3900,"high":3900,"low":3750,"volume":29150},{"time":1736996400000,"value":3700,"open":3880,"high":3900,"low":3655,"volume":30435},{"time":1737082800000,"value":3525,"open":3680,"high":3700,"low":3500,"volume":20865},{"time":1737342000000,"value":3575,"open":3600,"high":3600,"low":3525,"volume":41291},{"time":1737428400000,"value":3550,"open":3580,"high":3645,"low":3470,"volume":17161},{"time":1737514800000,"value":3595,"open":3550,"high":3700,"low":3525,"volume":22048},{"time":1737601200000,"value":3610,"open":3595,"high":3645,"low":3510,"volume":16488},{"time":1737687600000,"value":3555,"open":3750,"high":3750,"low":3470,"volume":22713},{"time":1737946800000,"value":3375,"open":3570,"high":3570,"low":3310,"volume":55879},{"time":1738033200000,"value":3315,"open":3385,"high":3475,"low":3225,"volume":52823},{"time":1738119600000,"value":3405,"open":3320,"high":3415,"low":3250,"volume":32504},{"time":1738206000000,"value":3410,"open":3405,"high":3500,"low":3320,"volume":30588},{"time":1738292400000,"value":3380,"open":3410,"high":3470,"low":3325,"volume":18064},{"time":1738551600000,"value":3355,"open":3365,"high":3450,"low":3125,"volume":16101},{"time":1738638000000,"value":3340,"open":3415,"high":3415,"low":3280,"volume":20663},{"time":1738724400000,"value":3275,"open":3230,"high":3395,"low":3230,"volume":19000},{"time":1738810800000,"value":3250,"open":3280,"high":3325,"low":3205,"volume":9385},{"time":1738897200000,"value":3180,"open":3205,"high":3365,"low":3150,"volume":19435},{"time":1739156400000,"value":3265,"open":3190,"high":3290,"low":3060,"volume":31638},{"time":1739242800000,"value":3200,"open":3280,"high":3385,"low":3100,"volume":37552},{"time":1739329200000,"value":3325,"open":3270,"high":3385,"low":3075,"volume":41870},{"time":1739415600000,"value":3330,"open":3350,"high":3425,"low":3250,"volume":86487},{"time":1739502000000,"value":3580,"open":3360,"high":3595,"low":3310,"volume":111780},{"time":1739761200000,"value":3415,"open":3470,"high":3550,"low":3365,"volume":37891},{"time":1739847600000,"value":3525,"open":3350,"high":3530,"low":3295,"volume":51916},{"time":1739934000000,"value":3585,"open":3590,"high":3605,"low":3465,"volume":46331},{"time":1740020400000,"value":3665,"open":3585,"high":3695,"low":3555,"volume":52205},{"time":1740106800000,"value":3505,"open":3750,"high":3750,"low":3455,"volume":70713},{"time":1740366000000,"value":3460,"open":3510,"high":3620,"low":3400,"volume":42297},{"time":1740452400000,"value":3315,"open":3415,"high":3480,"low":3265,"volume":32517},{"time":1740538800000,"value":3295,"open":3350,"high":3380,"low":3250,"volume":27500},{"time":1740625200000,"value":3160,"open":3245,"high":3330,"low":3125,"volume":28801},{"time":1740711600000,"value":3135,"open":3150,"high":3200,"low":3040,"volume":57933},{"time":1741143600000,"value":3165,"open":3100,"high":3190,"low":3025,"volume":73973},{"time":1741230000000,"value":3180,"open":3170,"high":3235,"low":3100,"volume":20804},{"time":1741316400000,"value":3180,"open":3230,"high":3250,"low":3055,"volume":48983},{"time":1741575600000,"value":2930,"open":3185,"high":3185,"low":2900,"volume":31912},{"time":1741662000000,"value":2850,"open":3000,"high":3040,"low":2800,"volume":68570},{"time":1741748400000,"value":2920,"open":2845,"high":2975,"low":2845,"volume":48682},{"time":1741834800000,"value":2840,"open":2950,"high":2970,"low":2815,"volume":109147},{"time":1741921200000,"value":2885,"open":2855,"high":2950,"low":2815,"volume":272239},{"time":1742180400000,"value":2910,"open":2920,"high":2965,"low":2885,"volume":60663},{"time":1742266800000,"value":2880,"open":2910,"high":2975,"low":2850,"volume":19167},{"time":1742353200000,"value":2900,"open":2855,"high":2945,"low":2855,"volume":34035},{"time":1742439600000,"value":2890,"open":2930,"high":2960,"low":2860,"volume":18621},{"time":1742526000000,"value":2945,"open":2890,"high":2980,"low":2860,"volume":36634},{"time":1742871600000,"value":3030,"open":2945,"high":3100,"low":2870,"volume":94326},{"time":1742958000000,"value":3030,"open":3095,"high":3100,"low":2995,"volume":45603},{"time":1743044400000,"value":3070,"open":3080,"high":3200,"low":2980,"volume":74441},{"time":1743130800000,"value":3025,"open":3065,"high":3075,"low":2970,"volume":18954},{"time":1743390000000,"value":3000,"open":3020,"high":3055,"low":2910,"volume":66258},{"time":1743476400000,"value":3015,"open":3025,"high":3135,"low":2950,"volume":18847},{"time":1743649200000,"value":2925,"open":2910,"high":2980,"low":2805,"volume":24016},{"time":1743735600000,"value":2760,"open":2820,"high":2820,"low":2550,"volume":58985},{"time":1743994800000,"value":2500,"open":2700,"high":2715,"low":2450,"volume":80787},{"time":1744081200000,"value":2225,"open":2530,"high":2600,"low":2200,"volume":149383},{"time":1744167600000,"value":2400,"open":2150,"high":2465,"low":1950,"volume":75664},{"time":1744254000000,"value":2360,"open":2390,"high":2595,"low":2300,"volume":32656},{"time":1744340400000,"value":2595,"open":2360,"high":2695,"low":2360,"volume":34066},{"time":1744599600000,"value":2700,"open":2800,"high":2850,"low":2500,"volume":138352},{"time":1744686000000,"value":2625,"open":2700,"high":2700,"low":2600,"volume":20344},{"time":1744772400000,"value":2570,"open":2605,"high":2680,"low":2550,"volume":23506},{"time":1745204400000,"value":2380,"open":2550,"high":2550,"low":2300,"volume":46715},{"time":1745290800000,"value":2415,"open":2400,"high":2440,"low":2305,"volume":35544},{"time":1745377200000,"value":2435,"open":2520,"high":2550,"low":2415,"volume":77818},{"time":1745463600000,"value":2405,"open":2395,"high":2525,"low":2395,"volume":26572},{"time":1745550000000,"value":2395,"open":2420,"high":2490,"low":2355,"volume":21677},{"time":1745809200000,"value":2350,"open":2405,"high":2415,"low":2310,"volume":25228},{"time":1745895600000,"value":2350,"open":2380,"high":2395,"low":2275,"volume":67555},{"time":1745982000000,"value":2305,"open":2325,"high":2360,"low":2230,"volume":18186},{"time":1746414000000,"value":2260,"open":2320,"high":2320,"low":2225,"volume":20354},{"time":1746500400000,"value":2415,"open":2245,"high":2470,"low":2200,"volume":167064},{"time":1746586800000,"value":2455,"open":2470,"high":2530,"low":2335,"volume":135392},{"time":1746673200000,"value":2490,"open":2480,"high":2550,"low":2330,"volume":26103},{"time":1746759600000,"value":2655,"open":2515,"high":2675,"low":2460,"volume":65421},{"time":1747018800000,"value":2905,"open":2685,"high":2950,"low":2685,"volume":103589},{"time":1747105200000,"value":3055,"open":2945,"high":3200,"low":2915,"volume":71631},{"time":1747191600000,"value":3085,"open":3090,"high":3100,"low":2930,"volume":38557},{"time":1747278000000,"value":3130,"open":3085,"high":3150,"low":2920,"volume":51887},{"time":1747364400000,"value":3175,"open":3130,"high":3270,"low":3015,"volume":30777},{"time":1747623600000,"value":3220,"open":3190,"high":3300,"low":3045,"volume":41701},{"time":1747710000000,"value":3155,"open":3235,"high":3235,"low":3115,"volume":37174},{"time":1747796400000,"value":2965,"open":3230,"high":3230,"low":2920,"volume":57972},{"time":1747882800000,"value":2985,"open":3045,"high":3045,"low":2920,"volume":32374},{"time":1747969200000,"value":2925,"open":2980,"high":3000,"low":2880,"volume":61580},{"time":1748228400000,"value":2915,"open":2950,"high":2990,"low":2860,"volume":13439},{"time":1748314800000,"value":3075,"open":2915,"high":3100,"low":2815,"volume":59746},{"time":1748401200000,"value":2990,"open":2950,"high":3080,"low":2915,"volume":10462},{"time":1748487600000,"value":2860,"open":2955,"high":3030,"low":2825,"volume":47925},{"time":1748574000000,"value":2755,"open":2890,"high":2890,"low":2610,"volume":95868},{"time":1748833200000,"value":2695,"open":2745,"high":2780,"low":2675,"volume":9582},{"time":1748919600000,"value":2810,"open":2660,"high":2835,"low":2660,"volume":33030},{"time":1749006000000,"value":2795,"open":2810,"high":2915,"low":2720,"volume":38434},{"time":1749092400000,"value":2805,"open":2800,"high":2890,"low":2715,"volume":19165},{"time":1749178800000,"value":2825,"open":2820,"high":2880,"low":2770,"volume":25824},{"time":1749438000000,"value":2840,"open":2850,"high":2930,"low":2805,"volume":17384},{"time":1749524400000,"value":2955,"open":2820,"high":3000,"low":2820,"volume":36526},{"time":1749697200000,"value":2935,"open":2870,"high":3050,"low":2835,"volume":28603},{"time":1749783600000,"value":2900,"open":2805,"high":2945,"low":2800,"volume":16399},{"time":1750129200000,"value":2785,"open":2845,"high":2895,"low":2750,"volume":10073},{"time":1750215600000,"value":2665,"open":2830,"high":2830,"low":2625,"volume":16112},{"time":1750302000000,"value":2670,"open":2605,"high":2685,"low":2605,"volume":11306},{"time":1750647600000,"value":2520,"open":2590,"high":2630,"low":2465,"volume":28004},{"time":1750734000000,"value":2640,"open":2585,"high":2685,"low":2535,"volume":19218},{"time":1750820400000,"value":2550,"open":2645,"high":2650,"low":2500,"volume":23732},{"time":1750906800000,"value":2525,"open":2510,"high":2595,"low":2470,"volume":25511},{"time":1750993200000,"value":2495,"open":2510,"high":2620,"low":2470,"volume":27576},{"time":1751252400000,"value":2445,"open":2500,"high":2650,"low":2360,"volume":38876},{"time":1751338800000,"value":2390,"open":2445,"high":2495,"low":2370,"volume":31517},{"time":1751425200000,"value":2400,"open":2370,"high":2460,"low":2355,"volume":35848},{"time":1751511600000,"value":2400,"open":2375,"high":2485,"low":2370,"volume":20025},{"time":1751598000000,"value":2385,"open":2450,"high":2480,"low":2340,"volume":44790},{"time":1751857200000,"value":2430,"open":2370,"high":2440,"low":2350,"volume":45289},{"time":1751943600000,"value":2730,"open":2455,"high":2795,"low":2455,"volume":123921},{"time":1752202800000,"value":2870,"open":2985,"high":3040,"low":2825,"volume":83788},{"time":1752462000000,"value":2800,"open":2855,"high":2890,"low":2690,"volume":101220},{"time":1752548400000,"value":2655,"open":2815,"high":2850,"low":2630,"volume":103759},{"time":1752634800000,"value":2605,"open":2655,"high":2730,"low":2520,"volume":21494},{"time":1752721200000,"value":2635,"open":2610,"high":2720,"low":2605,"volume":21371},{"time":1752807600000,"value":2620,"open":2655,"high":2750,"low":2600,"volume":17023},{"time":1753066800000,"value":2570,"open":2650,"high":2650,"low":2510,"volume":18189},{"time":1753153200000,"value":2505,"open":2595,"high":2595,"low":2460,"volume":16045},{"time":1753239600000,"value":2580,"open":2535,"high":2640,"low":2455,"volume":33231},{"time":1753326000000,"value":2630,"open":2635,"high":2670,"low":2490,"volume":24215},{"time":1753412400000,"value":2760,"open":2690,"high":2790,"low":2645,"volume":25252},{"time":1753671600000,"value":2800,"open":2800,"high":2825,"low":2750,"volume":23538},{"time":1753758000000,"value":2815,"open":2800,"high":2880,"low":2740,"volume":41524},{"time":1753844400000,"value":2760,"open":2830,"high":2840,"low":2730,"volume":15601},{"time":1753930800000,"value":2730,"open":2750,"high":2830,"low":2660,"volume":13672},{"time":1754017200000,"value":2705,"open":2720,"high":2795,"low":2660,"volume":13284},{"time":1754276400000,"value":2745,"open":2670,"high":2760,"low":2645,"volume":48883},{"time":1754362800000,"value":2795,"open":2770,"high":2825,"low":2745,"volume":47886},{"time":1754449200000,"value":2880,"open":2870,"high":2890,"low":2805,"volume":31728},{"time":1754535600000,"value":2805,"open":2890,"high":2890,"low":2760,"volume":96431},{"time":1754622000000,"value":2775,"open":2785,"high":2870,"low":2760,"volume":21315},{"time":1754881200000,"value":2815,"open":2790,"high":2830,"low":2730,"volume":21761},{"time":1754967600000,"value":2835,"open":2860,"high":3030,"low":2780,"volume":163436},{"time":1755054000000,"value":2805,"open":2860,"high":2890,"low":2770,"volume":46854},{"time":1755140400000,"value":2725,"open":2830,"high":2850,"low":2680,"volume":11426},{"time":1755486000000,"value":2665,"open":2710,"high":2765,"low":2620,"volume":17358},{"time":1755572400000,"value":2540,"open":2640,"high":2700,"low":2540,"volume":24169},{"time":1755658800000,"value":2480,"open":2595,"high":2595,"low":2460,"volume":26374},{"time":1755745200000,"value":2435,"open":2505,"high":2510,"low":2400,"volume":13596},{"time":1755831600000,"value":2470,"open":2400,"high":2550,"low":2340,"volume":29835},{"time":1756090800000,"value":2340,"open":2465,"high":2480,"low":2250,"volume":40312},{"time":1756177200000,"value":2340,"open":2320,"high":2400,"low":2250,"volume":33907},{"time":1756263600000,"value":2295,"open":2310,"high":2370,"low":2225,"volume":23332},{"time":1756350000000,"value":2335,"open":2310,"high":2500,"low":2280,"volume":21413},{"time":1756436400000,"value":2290,"open":2315,"high":2415,"low":2265,"volume":18495},{"time":1756695600000,"value":2235,"open":2325,"high":2325,"low":2190,"volume":19033},{"time":1756782000000,"value":2270,"open":2330,"high":2330,"low":2100,"volume":40507},{"time":1756868400000,"value":2270,"open":2290,"high":2350,"low":2220,"volume":20308},{"time":1756954800000,"value":2275,"open":2300,"high":2325,"low":2230,"volume":22548},{"time":1757041200000,"value":2270,"open":2250,"high":2335,"low":2245,"volume":22760},{"time":1757300400000,"value":1900,"open":2075,"high":2095,"low":1800,"volume":85798},{"time":1757386800000,"value":1830,"open":1890,"high":1960,"low":1750,"volume":63906},{"time":1757473200000,"value":2005,"open":1830,"high":2040,"low":1830,"volume":49112},{"time":1757559600000,"value":1900,"open":2100,"high":2130,"low":1885,"volume":28348},{"time":1757646000000,"value":1820,"open":1935,"high":1965,"low":1700,"volume":67496},{"time":1757905200000,"value":1850,"open":1850,"high":1920,"low":1770,"volume":34476},{"time":1757991600000,"value":1925,"open":1900,"high":1950,"low":1820,"volume":58225},{"time":1758078000000,"value":1920,"open":1935,"high":2025,"low":1840,"volume":28355},{"time":1758164400000,"value":1750,"open":1915,"high":1915,"low":1745,"volume":68686},{"time":1758250800000,"value":1700,"open":1795,"high":1800,"low":1645,"volume":43337},{"time":1758510000000,"value":1950,"open":1785,"high":1990,"low":1785,"volume":125428},{"time":1758596400000,"value":2050,"open":1965,"high":2195,"low":1965,"volume":70717},{"time":1758682800000,"value":2085,"open":2150,"high":2225,"low":2050,"volume":48803},{"time":1758769200000,"value":2020,"open":2060,"high":2140,"low":1910,"volume":36197},{"time":1758855600000,"value":1865,"open":2100,"high":2125,"low":1800,"volume":47634},{"time":1759114800000,"value":1855,"open":1880,"high":1900,"low":1805,"volume":17434},{"time":1759201200000,"value":1800,"open":1880,"high":1900,"low":1790,"volume":53064},{"time":1759287600000,"value":1800,"open":1835,"high":1840,"low":1790,"volume":48089},{"time":1759374000000,"value":1860,"open":1800,"high":1890,"low":1745,"volume":37096},{"time":1759460400000,"value":1865,"open":1935,"high":1965,"low":1835,"volume":16594},{"time":1759719600000,"value":1825,"open":1835,"high":1860,"low":1785,"volume":34851},{"time":1759806000000,"value":1845,"open":1825,"high":1870,"low":1810,"volume":36276},{"time":1759892400000,"value":1850,"open":1860,"high":1930,"low":1830,"volume":25424},{"time":1759978800000,"value":2100,"open":1845,"high":2140,"low":1845,"volume":58353},{"time":1760324400000,"value":2135,"open":2000,"high":2200,"low":1970,"volume":14607},{"time":1760410800000,"value":2030,"open":2130,"high":2340,"low":1900,"volume":40819},{"time":1760497200000,"value":1970,"open":2090,"high":2095,"low":1940,"volume":38399},{"time":1760583600000,"value":1970,"open":1970,"high":2025,"low":1900,"volume":19979},{"time":1760670000000,"value":2000,"open":1995,"high":2030,"low":1940,"volume":18055},{"time":1760929200000,"value":2030,"open":2000,"high":2075,"low":2000,"volume":21222},{"time":1761015600000,"value":2020,"open":2050,"high":2090,"low":1930,"volume":39019},{"time":1761102000000,"value":2070,"open":2020,"high":2100,"low":1990,"volume":26775},{"time":1761188400000,"value":2110,"open":2070,"high":2250,"low":2070,"volume":27405},{"time":1761274800000,"value":2085,"open":2150,"high":2155,"low":2060,"volume":40804},{"time":1761534000000,"value":2605,"open":2500,"high":2750,"low":2360,"volume":123921},{"time":1761620400000,"value":2955,"open":2580,"high":3080,"low":2580,"volume":232946},{"time":1761706800000,"value":3085,"open":2890,"high":3250,"low":2830,"volume":119941},{"time":1761793200000,"value":3050,"open":3025,"high":3190,"low":2915,"volume":55515},{"time":1761879600000,"value":3335,"open":3030,"high":3485,"low":2970,"volume":138261},{"time":1762138800000,"value":3450,"open":3340,"high":3700,"low":3340,"volume":122354},{"time":1762225200000,"value":3515,"open":3490,"high":3595,"low":3240,"volume":122659},{"time":1762311600000,"value":3605,"open":3505,"high":3800,"low":3440,"volume":118382},{"time":1762398000000,"value":3525,"open":3635,"high":3650,"low":3465,"volume":38330},{"time":1762484400000,"value":3520,"open":3495,"high":3545,"low":3295,"volume":52216},{"time":1762743600000,"value":3700,"open":3520,"high":3780,"low":3520,"volume":43376},{"time":1762830000000,"value":3755,"open":3670,"high":3800,"low":3550,"volume":34384},{"time":1762916400000,"value":4000,"open":3750,"high":4200,"low":3720,"volume":196470},{"time":1763002800000,"value":3920,"open":3990,"high":4100,"low":3870,"volume":105985},{"time":1763089200000,"value":4085,"open":3880,"high":4100,"low":3780,"volume":94482},{"time":1763348400000,"value":4005,"open":4070,"high":4075,"low":3940,"volume":22389},{"time":1763434800000,"value":3985,"open":4080,"high":4080,"low":3840,"volume":34332},{"time":1763521200000,"value":3880,"open":4060,"high":4090,"low":3830,"volume":25167},{"time":1763607600000,"value":3745,"open":3795,"high":4000,"low":3700,"volume":28969},{"time":1763694000000,"value":3550,"open":3800,"high":3935,"low":3505,"volume":16556},{"time":1764039600000,"value":3520,"open":3575,"high":3670,"low":3405,"volume":46591},{"time":1764126000000,"value":3755,"open":3550,"high":3810,"low":3505,"volume":46173},{"time":1764212400000,"value":3815,"open":3855,"high":3950,"low":3755,"volume":14786},{"time":1764298800000,"value":3960,"open":3805,"high":4000,"low":3790,"volume":40289},{"time":1764558000000,"value":3955,"open":3990,"high":4050,"low":3905,"volume":33911},{"time":1764644400000,"value":3960,"open":4000,"high":4040,"low":3905,"volume":72954},{"time":1764730800000,"value":4000,"open":3920,"high":4030,"low":3895,"volume":22663},{"time":1764817200000,"value":3975,"open":3940,"high":4055,"low":3905,"volume":94250},{"time":1764903600000,"value":3870,"open":4010,"high":4150,"low":3820,"volume":28028},{"time":1765249200000,"value":3755,"open":3855,"high":3925,"low":3750,"volume":13965},{"time":1765335600000,"value":3715,"open":3750,"high":3890,"low":3600,"volume":23781},{"time":1765422000000,"value":3560,"open":3770,"high":3770,"low":3450,"volume":44254},{"time":1765508400000,"value":3570,"open":3555,"high":3650,"low":3450,"volume":17000},{"time":1765767600000,"value":3580,"open":3570,"high":3795,"low":3500,"volume":20097},{"time":1765854000000,"value":3535,"open":3600,"high":3660,"low":3505,"volume":55785},{"time":1765940400000,"value":3600,"open":3520,"high":3620,"low":3465,"volume":30273},{"time":1766026800000,"value":3685,"open":3540,"high":3750,"low":3535,"volume":38580},{"time":1766113200000,"value":3730,"open":3790,"high":3790,"low":3635,"volume":41453},{"time":1766372400000,"value":3735,"open":3800,"high":3800,"low":3620,"volume":24431},{"time":1766458800000,"value":3680,"open":3680,"high":3790,"low":3610,"volume":15727},{"time":1766545200000,"value":3685,"open":3700,"high":3730,"low":3620,"volume":999},{"time":1766718000000,"value":3820,"open":3750,"high":3860,"low":3720,"volume":78128},{"time":1766977200000,"value":4020,"open":3880,"high":4120,"low":3820,"volume":232634},{"time":1767063600000,"value":3995,"open":4100,"high":4155,"low":3900,"volume":43078},{"time":1767322800000,"value":4070,"open":4050,"high":4180,"low":4000,"volume":37269},{"time":1767582000000,"value":3990,"open":4180,"high":4180,"low":3960,"volume":16625},{"time":1767668400000,"value":3845,"open":3995,"high":4140,"low":3740,"volume":37593},{"time":1767754800000,"value":3785,"open":3890,"high":3895,"low":3650,"volume":30981},{"time":1767841200000,"value":3765,"open":3800,"high":3900,"low":3710,"volume":26713},{"time":1767927600000,"value":3735,"open":3890,"high":3890,"low":3695,"volume":27724},{"time":1768186800000,"value":3745,"open":3750,"high":3795,"low":3610,"volume":12617},{"time":1768273200000,"value":3690,"open":3810,"high":3810,"low":3460,"volume":21307},{"time":1768359600000,"value":3770,"open":3700,"high":4000,"low":3700,"volume":43153},{"time":1768446000000,"value":3860,"open":3885,"high":3990,"low":3660,"volume":32296},{"time":1768532400000,"value":3915,"open":4000,"high":4100,"low":3805,"volume":11653},{"time":1768791600000,"value":3900,"open":3920,"high":3960,"low":3830,"volume":6026},{"time":1768878000000,"value":3825,"open":3990,"high":3990,"low":3750,"volume":15589},{"time":1768964400000,"value":3910,"open":3775,"high":3945,"low":3775,"volume":13748},{"time":1769050800000,"value":3940,"open":3975,"high":3975,"low":3830,"volume":15731},{"time":1769137200000,"value":3955,"open":3940,"high":3980,"low":3870,"volume":12001},{"time":1769396400000,"value":3965,"open":3945,"high":4000,"low":3925,"volume":12072},{"time":1769482800000,"value":4000,"open":3905,"high":4035,"low":3905,"volume":23390},{"time":1769569200000,"value":4040,"open":4005,"high":4060,"low":3945,"volume":91281},{"time":1769655600000,"value":4320,"open":4100,"high":4400,"low":4050,"volume":144979},{"time":1769742000000,"value":4250,"open":4280,"high":4395,"low":4210,"volume":26255},{"time":1770001200000,"value":4115,"open":4250,"high":4250,"low":4090,"volume":16113},{"time":1770087600000,"value":4090,"open":4060,"high":4300,"low":4020,"volume":44740},{"time":1770174000000,"value":3990,"open":4030,"high":4155,"low":3965,"volume":13594},{"time":1770260400000,"value":3855,"open":3980,"high":4040,"low":3780,"volume":21446},{"time":1770346800000,"value":3905,"open":3870,"high":4045,"low":3830,"volume":28948},{"time":1770606000000,"value":3995,"open":3970,"high":4000,"low":3890,"volume":9878},{"time":1770692400000,"value":3970,"open":4000,"high":4085,"low":3720,"volume":15444},{"time":1770778800000,"value":3905,"open":4000,"high":4080,"low":3850,"volume":16345},{"time":1770865200000,"value":3870,"open":3960,"high":4050,"low":3750,"volume":9891},{"time":1770951600000,"value":3805,"open":3920,"high":3950,"low":3800,"volume":25237},{"time":1771383600000,"value":3660,"open":3720,"high":3800,"low":3620,"volume":16254},{"time":1771470000000,"value":3615,"open":3660,"high":3995,"low":3500,"volume":24657},{"time":1771556400000,"value":3600,"open":3650,"high":3700,"low":3560,"volume":8789},{"time":1771815600000,"value":3440,"open":3505,"high":3645,"low":3410,"volume":11007},{"time":1771902000000,"value":3490,"open":3465,"high":3545,"low":3440,"volume":12437},{"time":1771988400000,"value":3425,"open":3545,"high":3550,"low":3350,"volume":22624},{"time":1772074800000,"value":3390,"open":3430,"high":3485,"low":3220,"volume":29111},{"time":1772161200000,"value":3275,"open":3500,"high":3550,"low":3195,"volume":60633},{"time":1772420400000,"value":3300,"open":3385,"high":3445,"low":3120,"volume":9161},{"time":1772506800000,"value":3255,"open":3295,"high":3535,"low":3055,"volume":48276},{"time":1772593200000,"value":3350,"open":3350,"high":3590,"low":3285,"volume":27442},{"time":1772679600000,"value":3365,"open":3310,"high":3500,"low":3305,"volume":21077},{"time":1772766000000,"value":3330,"open":3330,"high":3550,"low":3295,"volume":15183},{"time":1773025200000,"value":3570,"open":3350,"high":3665,"low":3240,"volume":50651},{"time":1773111600000,"value":3790,"open":3700,"high":3900,"low":3650,"volume":65982},{"time":1773198000000,"value":3840,"open":3800,"high":3995,"low":3800,"volume":83703},{"time":1773284400000,"value":3765,"open":3870,"high":3980,"low":3725,"volume":21960},{"time":1773370800000,"value":3725,"open":3755,"high":3800,"low":3650,"volume":39206},{"time":1773630000000,"value":3705,"open":3740,"high":3850,"low":3620,"volume":26054},{"time":1773716400000,"value":3645,"open":3730,"high":3790,"low":3520,"volume":38956},{"time":1773802800000,"value":3645,"open":3605,"high":3695,"low":3480,"volume":32695},{"time":1773889200000,"value":3665,"open":3680,"high":3680,"low":3520,"volume":48081},{"time":1773975600000,"value":3645,"open":3670,"high":3720,"low":3540,"volume":14798},{"time":1774234800000,"value":3630,"open":3670,"high":3670,"low":3560,"volume":8477},{"time":1774407600000,"value":3600,"open":3600,"high":3745,"low":3575,"volume":26289},{"time":1774494000000,"value":3545,"open":3600,"high":3665,"low":3430,"volume":34336},{"time":1774580400000,"value":3465,"open":3575,"high":3590,"low":3420,"volume":9033},{"time":1774839600000,"value":3505,"open":3480,"high":3575,"low":3480,"volume":19571},{"time":1774926000000,"value":3755,"open":3565,"high":3770,"low":3530,"volume":19849},{"time":1775012400000,"value":3795,"open":3705,"high":3850,"low":3700,"volume":40068},{"time":1775444400000,"value":3855,"open":3790,"high":3895,"low":3790,"volume":9344},{"time":1775530800000,"value":3845,"open":3885,"high":3900,"low":3720,"volume":42738},{"time":1775617200000,"value":3855,"open":3845,"high":3950,"low":3660,"volume":16426},{"time":1775703600000,"value":3885,"open":3945,"high":3945,"low":3700,"volume":32879},{"time":1775790000000,"value":3865,"open":3900,"high":3950,"low":3810,"volume":17338},{"time":1776049200000,"value":3940,"open":3915,"high":3950,"low":3765,"volume":15026},{"time":1776135600000,"value":3900,"open":3880,"high":3990,"low":3805,"volume":30660},{"time":1776222000000,"value":3840,"open":3840,"high":3895,"low":3800,"volume":12332},{"time":1776308400000,"value":3885,"open":3780,"high":3900,"low":3780,"volume":38877},{"time":1776394800000,"value":3785,"open":3820,"high":3920,"low":3760,"volume":16531},{"time":1776654000000,"value":3830,"open":3750,"high":3950,"low":3745,"volume":11845},{"time":1776740400000,"value":3760,"open":3725,"high":3930,"low":3725,"volume":11195},{"time":1776826800000,"value":3735,"open":3800,"high":3810,"low":3720,"volume":6044},{"time":1776913200000,"value":3620,"open":3775,"high":3775,"low":3565,"volume":17886},{"time":1776999600000,"value":3600,"open":3620,"high":3710,"low":3460,"volume":11740},{"time":1777258800000,"value":3520,"open":3570,"high":3620,"low":3450,"volume":26071},{"time":1777345200000,"value":3490,"open":3535,"high":3545,"low":3480,"volume":8584},{"time":1777431600000,"value":3420,"open":3480,"high":3545,"low":3365,"volume":19289},{"time":1777518000000,"value":3450,"open":3445,"high":3545,"low":3340,"volume":8163},{"time":1777863600000,"value":3410,"open":3410,"high":3550,"low":3335,"volume":14331},{"time":1777950000000,"value":3400,"open":3500,"high":3500,"low":3330,"volume":15132},{"time":1778036400000,"value":3465,"open":3390,"high":3580,"low":3390,"volume":38865},{"time":1778122800000,"value":3370,"open":3475,"high":3500,"low":3350,"volume":20087},{"time":1778209200000,"value":3345,"open":3325,"high":3375,"low":3255,"volume":30150},{"time":1778468400000,"value":3225,"open":3320,"high":3355,"low":3200,"volume":29994},{"time":1778554800000,"value":3310,"open":3235,"high":3410,"low":3205,"volume":48339},{"time":1778641200000,"value":3365,"open":3300,"high":3410,"low":3300,"volume":18566},{"time":1778727600000,"value":3480,"open":3400,"high":3500,"low":3375,"volume":17872},{"time":1778814000000,"value":3465,"open":3530,"high":3560,"low":3400,"volume":9736},{"time":1779073200000,"value":3440,"open":3420,"high":3530,"low":3330,"volume":15291},{"time":1779159600000,"value":3390,"open":3420,"high":3500,"low":3335,"volume":8469},{"time":1779246000000,"value":3340,"open":3390,"high":3495,"low":3325,"volume":6075},{"time":1779332400000,"value":3400,"open":3305,"high":3505,"low":3300,"volume":8530},{"time":1779418800000,"value":3375,"open":3440,"high":3445,"low":3305,"volume":20237},{"time":1779764400000,"value":3465,"open":3420,"high":3580,"low":3310,"volume":13832},{"time":1779850800000,"value":3600,"open":3440,"high":3665,"low":3425,"volume":45372},{"time":1779937200000,"value":3630,"open":3570,"high":3690,"low":3530,"volume":14982},{"time":1780023600000,"value":3750,"open":3670,"high":3790,"low":3560,"volume":23834},{"time":1780282800000,"value":3810,"open":3750,"high":3885,"low":3685,"volume":32801},{"time":1780369200000,"value":3785,"open":3890,"high":3890,"low":3695,"volume":10748},{"time":1780455600000,"value":3680,"open":3890,"high":3890,"low":3640,"volume":10273},{"time":1780542000000,"value":3700,"open":3700,"high":3875,"low":3625,"volume":13648},{"time":1780628400000,"value":3605,"open":3770,"high":3785,"low":3510,"volume":18853},{"time":1780887600000,"value":3725,"open":3780,"high":3835,"low":3540,"volume":15370},{"time":1780974000000,"value":3690,"open":3795,"high":3795,"low":3620,"volume":8640},{"time":1781060400000,"value":3725,"open":3670,"high":3795,"low":3670,"volume":7811},{"time":1781146800000,"value":3790,"open":3795,"high":3900,"low":3735,"volume":46978},{"time":1781233200000,"value":3735,"open":3795,"high":3800,"low":3680,"volume":10206},{"time":1781578800000,"value":3640,"open":3790,"high":3790,"low":3600,"volume":9448},{"time":1781665200000,"value":3635,"open":3580,"high":3700,"low":3580,"volume":6918},{"time":1781751600000,"value":3585,"open":3610,"high":3695,"low":3580,"volume":12955},{"time":1781838000000,"value":3475,"open":3550,"high":3555,"low":3450,"volume":13215},{"time":1782097200000,"value":3470,"open":3440,"high":3590,"low":3360,"volume":9194},{"time":1782183600000,"value":3480,"open":3440,"high":3540,"low":3395,"volume":3079},{"time":1782270000000,"value":3400,"open":3455,"high":3500,"low":3280,"volume":18646},{"time":1782356400000,"value":3345,"open":3390,"high":3450,"low":3325,"volume":17883},{"time":1782442800000,"value":3360,"open":3400,"high":3480,"low":3340,"volume":7502},{"time":1782702000000,"value":3365,"open":3370,"high":3455,"low":3325,"volume":36741},{"time":1782788400000,"value":3355,"open":3390,"high":3515,"low":3350,"volume":13297},{"time":1782874800000,"value":3340,"open":3390,"high":3440,"low":3310,"volume":15249},{"time":1782961200000,"value":3445,"open":3310,"high":3480,"low":3305,"volume":33874},{"time":1783047600000,"value":3485,"open":3470,"high":3500,"low":3370,"volume":8832},{"time":1783306800000,"value":3510,"open":3470,"high":3585,"low":3450,"volume":20911},{"time":1783393200000,"value":3500,"open":3520,"high":3580,"low":3440,"volume":10056},{"time":1783479600000,"value":3455,"open":3500,"high":3550,"low":3440,"volume":22358},{"time":1783652400000,"value":3550,"open":3410,"high":3610,"low":3400,"volume":12523},{"time":1783911600000,"value":3405,"open":3540,"high":3540,"low":3360,"volume":22128},{"time":1783998000000,"value":3365,"open":3410,"high":3515,"low":3355,"volume":11551},{"time":1784084400000,"value":3395,"open":3410,"high":3410,"low":3355,"volume":7987},{"time":1784170800000,"value":3505,"open":3355,"high":3545,"low":3260,"volume":49059},{"time":1784257200000,"value":3525,"open":3545,"high":3570,"low":3420,"volume":26218},{"time":1784516400000,"value":3535,"open":3540,"high":3620,"low":3495,"volume":16686},{"time":1784602800000,"value":3550,"open":3600,"high":3600,"low":3510,"volume":31557},{"time":1784689200000,"value":3575,"open":3575,"high":3695,"low":3505,"volume":19497},{"time":1784775600000,"value":3560,"open":3610,"high":3620,"low":3500,"volume":4054},{"time":1784862000000,"value":3515,"open":3630,"high":3630,"low":3480,"volume":5341},{"time":1785121200000,"value":3430,"open":3595,"high":3700,"low":3400,"volume":8258},{"time":1785207600000,"value":3385,"open":3430,"high":3525,"low":3370,"volume":5092},{"time":1785294000000,"value":3345,"open":3310,"high":3400,"low":3260,"volume":16733},{"time":1785380400000,"value":3450,"open":3300,"high":3600,"low":3295,"volume":7088},{"time":1785466800000,"value":3505,"open":3595,"high":3595,"low":3465,"volume":11116},{"time":1785726000000,"value":3525,"open":3560,"high":3560,"low":3465,"volume":14336},{"time":1785812400000,"value":3355,"open":3450,"high":3565,"low":3305,"volume":46963},{"time":1785898800000,"value":3330,"open":3400,"high":3410,"low":3290,"volume":10354},{"time":1785985200000,"value":3215,"open":3300,"high":3370,"low":3200,"volume":26012},{"time":1786071600000,"value":3200,"open":3275,"high":3275,"low":3180,"volume":14344},{"time":1786330800000,"value":3155,"open":3200,"high":3295,"low":3010,"volume":24910},{"time":1786417200000,"value":3140,"open":3190,"high":3255,"low":3000,"volume":35942},{"time":1786503600000,"value":3195,"open":3255,"high":3255,"low":3070,"volume":23967},{"time":1786590000000,"value":3230,"open":3250,"high":3250,"low":3175,"volume":15858},{"time":1786676400000,"value":3190,"open":3260,"high":3260,"low":3170,"volume":8356},{"time":1787022000000,"value":3045,"open":3190,"high":3280,"low":3000,"volume":21063},{"time":1787108400000,"value":2975,"open":3090,"high":3130,"low":2960,"volume":24412},{"time":1787194800000,"value":2985,"open":3020,"high":3080,"low":2900,"volume":15259},{"time":1787281200000,"value":3015,"open":3100,"high":3100,"low":2955,"volume":22987},{"time":1787540400000,"value":3085,"open":3090,"high":3125,"low":2980,"volume":19710},{"time":1787626800000,"value":3055,"open":3090,"high":3175,"low":3025,"volume":17051},{"time":1787713200000,"value":3120,"open":3100,"high":3145,"low":3035,"volume":19011},{"time":1787799600000,"value":3070,"open":3085,"high":3195,"low":3065,"volume":6310},{"time":1787886000000,"value":3055,"open":3100,"high":3100,"low":3030,"volume":4748},{"time":1788145200000,"value":3060,"open":3095,"high":3095,"low":2930,"volume":12322},{"time":1788231600000,"value":3130,"open":3090,"high":3150,"low":2950,"volume":36747},{"time":1788318000000,"value":3160,"open":3090,"high":3295,"low":3065,"volume":7580},{"time":1788404400000,"value":3155,"open":3175,"high":3390,"low":3100,"volume":6013},{"time":1788490800000,"value":3120,"open":3200,"high":3200,"low":3070,"volume":10668},{"time":1788750000000,"value":3230,"open":3135,"high":3360,"low":3135,"volume":32993},{"time":1788836400000,"value":3265,"open":3230,"high":3300,"low":3230,"volume":15984},{"time":1788922800000,"value":3300,"open":3305,"high":3305,"low":3205,"volume":31452},{"time":1789009200000,"value":3305,"open":3255,"high":3330,"low":3255,"volume":29063},{"time":1789095600000,"value":3345,"open":3330,"high":3350,"low":3270,"volume":21726},{"time":1789354800000,"value":3320,"open":3345,"high":3370,"low":3240,"volume":7935},{"time":1789441200000,"value":3285,"open":3320,"high":3360,"low":3270,"volume":17989},{"time":1789527600000,"value":3250,"open":3320,"high":3320,"low":3240,"volume":7731},{"time":1789614000000,"value":3235,"open":3230,"high":3265,"low":3200,"volume":7416},{"time":1789700400000,"value":3170,"open":3205,"high":3245,"low":3140,"volume":9181},{"time":1789959600000,"value":3115,"open":3235,"high":3235,"low":3070,"volume":9022},{"time":1790046000000,"value":3085,"open":3150,"high":3150,"low":3035,"volume":6325},{"time":1790132400000,"value":3035,"open":3100,"high":3100,"low":3015,"volume":8634},{"time":1790218800000,"value":3040,"open":3015,"high":3125,"low":2980,"volume":23387},{"time":1790305200000,"value":2930,"open":3100,"high":3195,"low":2910,"volume":15725},{"time":1790564400000,"value":2790,"open":2930,"high":3000,"low":2750,"volume":17763},{"time":1790650800000,"value":2780,"open":2765,"high":2820,"low":2700,"volume":18984},{"time":1790737200000,"value":2845,"open":2750,"high":2880,"low":2745,"volume":29933},{"time":1790823600000,"value":2810,"open":2805,"high":2895,"low":2790,"volume":11400},{"time":1790910000000,"value":2875,"open":2805,"high":2880,"low":2800,"volume":10751}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":2880,"low":2800,"open":2805,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/AUSO-daily.json","registryStatus":"latest"}