{"ticker":"CADO","name":"Carlos Casado","sector":"Agro","description":"Compañía con activos agropecuarios y actividades vinculadas al desarrollo y explotación de tierras.","domain":null,"logo":"/assets/logos/CADO.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":543,"previousClose":539,"change":0.7421150278293043,"changeAmount":4,"volume":300,"volumeUnit":"shares","history":[{"time":1727751600000,"value":513,"open":510,"high":530,"low":501,"volume":6216,"native":{"c":"513","o":"510","h":"530","l":"501","v":"6216"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/CADO-daily.json","sha256":"30dc98f3e5c88dcee4381508f1a0a4b9b74ce383a9ce02e1ee34187cf921494b","position":0}},{"time":1727838000000,"value":503,"open":513,"high":519,"low":500,"volume":12363,"native":{"c":"503","o":"513","h":"519","l":"500","v":"12363"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/CADO-daily.json","sha256":"a7f5ab70598ed67d28f5f64c225bfb7637c4e26089e3743c908c728c485fd43b","position":0}},{"time":1727924400000,"value":504,"open":505,"high":522,"low":495.5,"volume":17039},{"time":1728010800000,"value":499.5,"open":501,"high":507,"low":493,"volume":21792},{"time":1728270000000,"value":493,"open":505,"high":506,"low":493,"volume":9791},{"time":1728356400000,"value":480.5,"open":510,"high":510,"low":474,"volume":43606},{"time":1728442800000,"value":481,"open":485,"high":489,"low":469,"volume":75785},{"time":1728529200000,"value":484.5,"open":480,"high":485,"low":480,"volume":9388},{"time":1728874800000,"value":479,"open":500,"high":500,"low":476,"volume":10150},{"time":1728961200000,"value":476.5,"open":473,"high":479.5,"low":465,"volume":34457},{"time":1729047600000,"value":472,"open":489.5,"high":489.5,"low":466,"volume":8354},{"time":1729134000000,"value":471.5,"open":470,"high":477,"low":460,"volume":42714},{"time":1729220400000,"value":469,"open":471.5,"high":475,"low":461.5,"volume":35424},{"time":1729479600000,"value":469,"open":461.5,"high":478,"low":457,"volume":9567},{"time":1729566000000,"value":459,"open":469.5,"high":469.5,"low":455,"volume":5136},{"time":1729652400000,"value":459.5,"open":461,"high":465,"low":432,"volume":15729},{"time":1729738800000,"value":463,"open":467,"high":467.5,"low":460,"volume":16813},{"time":1729825200000,"value":475.5,"open":454,"high":480,"low":454,"volume":21633},{"time":1730084400000,"value":470,"open":486,"high":486,"low":470,"volume":4301},{"time":1730170800000,"value":471.5,"open":477,"high":477,"low":470,"volume":44761},{"time":1730257200000,"value":475.5,"open":471,"high":479.5,"low":469,"volume":12160},{"time":1730343600000,"value":469.5,"open":470.5,"high":474,"low":467.5,"volume":6973},{"time":1730430000000,"value":481,"open":471,"high":486,"low":471,"volume":13023},{"time":1730689200000,"value":495.5,"open":482,"high":499,"low":482,"volume":42854},{"time":1730775600000,"value":495.5,"open":498.5,"high":501,"low":476.5,"volume":18169},{"time":1730862000000,"value":501,"open":488,"high":509,"low":484.5,"volume":21932},{"time":1730948400000,"value":498,"open":498,"high":508,"low":491,"volume":7967},{"time":1731034800000,"value":473.5,"open":500,"high":509,"low":465,"volume":12611},{"time":1731294000000,"value":498,"open":495,"high":507,"low":480,"volume":8721},{"time":1731466800000,"value":490,"open":492,"high":500,"low":490,"volume":14282},{"time":1731553200000,"value":495.5,"open":506,"high":506,"low":480,"volume":20010},{"time":1731639600000,"value":522,"open":499,"high":525,"low":499,"volume":86353},{"time":1731985200000,"value":517,"open":529,"high":529,"low":509,"volume":26988},{"time":1732071600000,"value":511,"open":525,"high":525,"low":493,"volume":19464},{"time":1732158000000,"value":511,"open":516,"high":520,"low":506,"volume":51458},{"time":1732244400000,"value":520,"open":520,"high":520,"low":502,"volume":28636},{"time":1732503600000,"value":523,"open":525,"high":535,"low":515,"volume":32220},{"time":1732590000000,"value":522,"open":528,"high":528,"low":500,"volume":18278},{"time":1732676400000,"value":516,"open":522,"high":522,"low":505,"volume":21678},{"time":1732762800000,"value":515,"open":521,"high":525,"low":503,"volume":9473},{"time":1732849200000,"value":518,"open":515,"high":520,"low":505,"volume":20815},{"time":1733108400000,"value":517,"open":524,"high":524,"low":513,"volume":22558},{"time":1733194800000,"value":513,"open":520,"high":520,"low":502,"volume":7891},{"time":1733281200000,"value":514,"open":513,"high":519,"low":481,"volume":15093},{"time":1733367600000,"value":509,"open":501,"high":520,"low":501,"volume":9011},{"time":1733454000000,"value":513,"open":510,"high":520,"low":500,"volume":8313},{"time":1733713200000,"value":513,"open":513,"high":514,"low":505,"volume":6674},{"time":1733799600000,"value":510,"open":503,"high":520,"low":502,"volume":18480},{"time":1733886000000,"value":509,"open":517,"high":517,"low":505,"volume":8375},{"time":1733972400000,"value":511,"open":512,"high":517,"low":505,"volume":6573},{"time":1734058800000,"value":513,"open":518,"high":518,"low":505,"volume":19859},{"time":1734318000000,"value":527,"open":515,"high":530,"low":509,"volume":34644},{"time":1734404400000,"value":542,"open":530,"high":552,"low":530,"volume":27928},{"time":1734490800000,"value":528,"open":550,"high":550,"low":520,"volume":16317},{"time":1734577200000,"value":518,"open":528,"high":530,"low":515,"volume":19929},{"time":1734663600000,"value":517,"open":518,"high":525,"low":502,"volume":11962},{"time":1734922800000,"value":517,"open":520,"high":525,"low":512,"volume":21733},{"time":1735009200000,"value":519,"open":511,"high":519,"low":510,"volume":7965},{"time":1735182000000,"value":525,"open":518,"high":539,"low":512,"volume":42253},{"time":1735268400000,"value":523,"open":516,"high":529,"low":516,"volume":26995},{"time":1735527600000,"value":506,"open":515,"high":515,"low":502,"volume":22305},{"time":1735786800000,"value":511,"open":517,"high":518,"low":502,"volume":9829},{"time":1735873200000,"value":511,"open":506,"high":514,"low":506,"volume":30291},{"time":1736132400000,"value":508,"open":524,"high":524,"low":500,"volume":28282},{"time":1736218800000,"value":516,"open":489,"high":518,"low":485,"volume":34521},{"time":1736305200000,"value":511,"open":513,"high":518,"low":506,"volume":26391},{"time":1736391600000,"value":511,"open":502,"high":519,"low":502,"volume":44240},{"time":1736478000000,"value":512,"open":511,"high":515,"low":504,"volume":26758},{"time":1736737200000,"value":505,"open":520,"high":520,"low":505,"volume":29771},{"time":1736823600000,"value":509,"open":502,"high":518,"low":493,"volume":23818},{"time":1736910000000,"value":513,"open":512,"high":515,"low":506,"volume":8940},{"time":1736996400000,"value":498,"open":510,"high":517,"low":486,"volume":15922},{"time":1737082800000,"value":505,"open":511,"high":512,"low":503,"volume":10428},{"time":1737342000000,"value":511,"open":513,"high":514,"low":505,"volume":4824},{"time":1737428400000,"value":512,"open":507,"high":513,"low":507,"volume":806},{"time":1737514800000,"value":511,"open":519,"high":519,"low":501,"volume":5196},{"time":1737601200000,"value":505,"open":501,"high":510,"low":501,"volume":2355},{"time":1737687600000,"value":507,"open":510,"high":518,"low":506,"volume":118943},{"time":1737946800000,"value":497.5,"open":501,"high":502,"low":480,"volume":15653},{"time":1738033200000,"value":500,"open":490,"high":515,"low":490,"volume":22440},{"time":1738119600000,"value":503,"open":500,"high":504,"low":491,"volume":1264},{"time":1738206000000,"value":499,"open":503,"high":511,"low":498,"volume":45835},{"time":1738292400000,"value":501,"open":500,"high":505,"low":500,"volume":10907},{"time":1738551600000,"value":497,"open":495,"high":502,"low":493.5,"volume":8287},{"time":1738638000000,"value":502,"open":500,"high":502,"low":495,"volume":4552},{"time":1738724400000,"value":500,"open":498,"high":509,"low":491,"volume":7925},{"time":1738810800000,"value":497.5,"open":502,"high":506,"low":496.5,"volume":4416},{"time":1738897200000,"value":497.5,"open":508,"high":508,"low":492.5,"volume":13955},{"time":1739156400000,"value":490,"open":490,"high":495,"low":490,"volume":15956},{"time":1739242800000,"value":476,"open":491,"high":495,"low":475,"volume":20027},{"time":1739329200000,"value":477,"open":470,"high":499,"low":470,"volume":12111},{"time":1739415600000,"value":487.5,"open":470,"high":488,"low":470,"volume":11761},{"time":1739502000000,"value":493,"open":510,"high":510,"low":493,"volume":8889},{"time":1739761200000,"value":487,"open":493,"high":499,"low":483,"volume":4326},{"time":1739847600000,"value":492.5,"open":481,"high":495.5,"low":481,"volume":11804},{"time":1739934000000,"value":494,"open":500,"high":500,"low":487.5,"volume":12206},{"time":1740020400000,"value":494,"open":496,"high":496,"low":486.5,"volume":10040},{"time":1740106800000,"value":497.5,"open":492,"high":499,"low":492,"volume":11181},{"time":1740366000000,"value":490,"open":494,"high":495,"low":490,"volume":6056},{"time":1740452400000,"value":478.5,"open":485.5,"high":489,"low":472.5,"volume":4893},{"time":1740538800000,"value":475,"open":470.5,"high":481.5,"low":470.5,"volume":12423},{"time":1740625200000,"value":459.5,"open":471,"high":471,"low":455,"volume":23555},{"time":1740711600000,"value":465.5,"open":451.5,"high":468,"low":451.5,"volume":7791},{"time":1741143600000,"value":465,"open":467.5,"high":468,"low":456,"volume":11704},{"time":1741230000000,"value":474,"open":455,"high":474.5,"low":455,"volume":32499},{"time":1741316400000,"value":474,"open":478.5,"high":478.5,"low":470,"volume":2692},{"time":1741575600000,"value":464,"open":474,"high":480,"low":460,"volume":12362},{"time":1741662000000,"value":470.5,"open":455.5,"high":487,"low":455.5,"volume":1211},{"time":1741748400000,"value":474,"open":489,"high":489,"low":471,"volume":1066},{"time":1741834800000,"value":469.5,"open":485,"high":493,"low":469.5,"volume":1130},{"time":1741921200000,"value":480,"open":466.5,"high":485,"low":466.5,"volume":3495},{"time":1742180400000,"value":487.5,"open":474,"high":490,"low":474,"volume":8969},{"time":1742266800000,"value":497.5,"open":484,"high":498,"low":484,"volume":4592},{"time":1742353200000,"value":500,"open":505,"high":505,"low":484,"volume":15882},{"time":1742439600000,"value":506,"open":495,"high":507,"low":495,"volume":3034},{"time":1742526000000,"value":506,"open":504,"high":508,"low":504,"volume":16733},{"time":1742871600000,"value":510,"open":498,"high":510,"low":498,"volume":8693},{"time":1742958000000,"value":512,"open":504,"high":512,"low":503,"volume":10243},{"time":1743044400000,"value":511,"open":512,"high":513,"low":505,"volume":2784},{"time":1743130800000,"value":519,"open":501,"high":520,"low":501,"volume":20759},{"time":1743390000000,"value":517,"open":519,"high":520,"low":501,"volume":22248},{"time":1743476400000,"value":514,"open":515,"high":519,"low":514,"volume":2569},{"time":1743649200000,"value":503,"open":495,"high":510,"low":495,"volume":12642},{"time":1743735600000,"value":486,"open":520,"high":520,"low":470,"volume":4436},{"time":1743994800000,"value":466,"open":495,"high":495,"low":450.5,"volume":10607},{"time":1744081200000,"value":460.5,"open":466,"high":474,"low":460,"volume":27905},{"time":1744167600000,"value":470.5,"open":460,"high":470.5,"low":440,"volume":28816},{"time":1744254000000,"value":467.5,"open":460,"high":470,"low":452,"volume":43810},{"time":1744340400000,"value":467.5,"open":469,"high":479,"low":465,"volume":42113},{"time":1744599600000,"value":479,"open":467.5,"high":490,"low":460,"volume":13571},{"time":1744686000000,"value":465,"open":485,"high":485,"low":460,"volume":10105},{"time":1744772400000,"value":459,"open":465,"high":485,"low":440,"volume":33077},{"time":1745204400000,"value":443.5,"open":448.5,"high":448.5,"low":430,"volume":10977},{"time":1745290800000,"value":448,"open":445,"high":455,"low":435,"volume":8500},{"time":1745377200000,"value":473,"open":445,"high":480,"low":443,"volume":12470},{"time":1745463600000,"value":469.5,"open":461,"high":479,"low":440,"volume":8592},{"time":1745550000000,"value":469,"open":490,"high":490,"low":463.5,"volume":5299},{"time":1745809200000,"value":472.5,"open":484,"high":484,"low":460,"volume":2865},{"time":1745895600000,"value":464,"open":470.5,"high":483,"low":446,"volume":7372},{"time":1745982000000,"value":458.5,"open":464,"high":464,"low":445.5,"volume":7435},{"time":1746414000000,"value":446.5,"open":447,"high":457,"low":442,"volume":4136},{"time":1746500400000,"value":443.5,"open":446,"high":455,"low":431,"volume":10378},{"time":1746586800000,"value":441,"open":441,"high":441,"low":432.5,"volume":3251},{"time":1746673200000,"value":434.5,"open":455,"high":455,"low":425,"volume":4824},{"time":1746759600000,"value":436.5,"open":444,"high":447,"low":435,"volume":8113},{"time":1747018800000,"value":440.5,"open":440,"high":450,"low":436.5,"volume":6665},{"time":1747105200000,"value":451.5,"open":452,"high":452,"low":441,"volume":4019},{"time":1747191600000,"value":453,"open":452,"high":470,"low":448,"volume":27625},{"time":1747278000000,"value":460,"open":443,"high":463,"low":443,"volume":8408},{"time":1747364400000,"value":464,"open":465,"high":465,"low":453,"volume":29020},{"time":1747623600000,"value":465,"open":457,"high":480,"low":457,"volume":8074},{"time":1747710000000,"value":467.5,"open":462,"high":474,"low":453.5,"volume":19813},{"time":1747796400000,"value":464,"open":459,"high":479.5,"low":459,"volume":3635},{"time":1747882800000,"value":467,"open":456,"high":470,"low":449,"volume":1674},{"time":1747969200000,"value":464,"open":450,"high":466.5,"low":450,"volume":3904},{"time":1748228400000,"value":464,"open":466,"high":466,"low":458,"volume":3885},{"time":1748314800000,"value":443,"open":462,"high":464,"low":441,"volume":3680},{"time":1748401200000,"value":459,"open":441,"high":465,"low":441,"volume":6273},{"time":1748487600000,"value":459,"open":465,"high":465,"low":441,"volume":1926},{"time":1748574000000,"value":459,"open":448,"high":460,"low":448,"volume":1421},{"time":1748833200000,"value":459,"open":460,"high":460,"low":447.5,"volume":1514},{"time":1748919600000,"value":457,"open":458,"high":458,"low":451.5,"volume":1941},{"time":1749006000000,"value":449,"open":458,"high":458,"low":444,"volume":2230},{"time":1749092400000,"value":453.5,"open":460,"high":460,"low":439,"volume":4941},{"time":1749178800000,"value":455,"open":460,"high":460,"low":455,"volume":1269},{"time":1749438000000,"value":452.5,"open":470,"high":470,"low":444,"volume":5042},{"time":1749524400000,"value":451.5,"open":457,"high":462,"low":446,"volume":19254},{"time":1749697200000,"value":447,"open":445,"high":450,"low":445,"volume":10126},{"time":1749783600000,"value":440.5,"open":440,"high":459,"low":439,"volume":7185},{"time":1750129200000,"value":435,"open":433,"high":449.5,"low":433,"volume":497},{"time":1750215600000,"value":441.5,"open":440,"high":456.5,"low":433,"volume":4234},{"time":1750302000000,"value":445,"open":450,"high":456.5,"low":428,"volume":2318},{"time":1750647600000,"value":436.5,"open":430,"high":445,"low":430,"volume":1696},{"time":1750734000000,"value":439,"open":450,"high":450,"low":427,"volume":1248},{"time":1750820400000,"value":431.5,"open":441,"high":441,"low":428.5,"volume":3485},{"time":1750906800000,"value":436,"open":439,"high":439.5,"low":426.5,"volume":2760},{"time":1750993200000,"value":443.5,"open":439.5,"high":450,"low":430.5,"volume":5717},{"time":1751252400000,"value":438.5,"open":464,"high":464,"low":432.5,"volume":2774},{"time":1751338800000,"value":446.5,"open":438.5,"high":460,"low":428,"volume":2724},{"time":1751425200000,"value":457.5,"open":445,"high":460,"low":444,"volume":8612},{"time":1751511600000,"value":460,"open":460,"high":470,"low":456.5,"volume":1507},{"time":1751598000000,"value":459.5,"open":470,"high":470,"low":456,"volume":1735},{"time":1751857200000,"value":464,"open":469.5,"high":470,"low":458,"volume":9783},{"time":1751943600000,"value":466.5,"open":468,"high":468,"low":450,"volume":3744},{"time":1752202800000,"value":467,"open":460,"high":467,"low":456,"volume":3489},{"time":1752462000000,"value":476,"open":467,"high":479.5,"low":459.5,"volume":46491},{"time":1752548400000,"value":471.5,"open":478,"high":478,"low":460,"volume":11554},{"time":1752634800000,"value":474.5,"open":478,"high":478,"low":455,"volume":22614},{"time":1752721200000,"value":470.5,"open":480,"high":480,"low":462,"volume":5232},{"time":1752807600000,"value":471.5,"open":470,"high":473,"low":470,"volume":660},{"time":1753066800000,"value":467,"open":480,"high":480,"low":462,"volume":507},{"time":1753153200000,"value":460,"open":455,"high":476,"low":451,"volume":10149},{"time":1753239600000,"value":459,"open":466.5,"high":466.5,"low":453,"volume":5337},{"time":1753326000000,"value":458,"open":465.5,"high":465.5,"low":450,"volume":6103},{"time":1753412400000,"value":456,"open":460,"high":465,"low":450,"volume":18491},{"time":1753671600000,"value":461.5,"open":465,"high":470,"low":457.5,"volume":9594},{"time":1753758000000,"value":466.5,"open":456,"high":471,"low":456,"volume":13831},{"time":1753844400000,"value":472.5,"open":460,"high":480,"low":455,"volume":28357},{"time":1753930800000,"value":473.5,"open":475,"high":479,"low":468,"volume":3924},{"time":1754017200000,"value":469,"open":475,"high":475,"low":460,"volume":3141},{"time":1754276400000,"value":471.5,"open":461.5,"high":478.5,"low":461.5,"volume":7302},{"time":1754362800000,"value":470,"open":479,"high":479,"low":460,"volume":3645},{"time":1754449200000,"value":464,"open":465,"high":474,"low":463,"volume":4594},{"time":1754535600000,"value":459,"open":460,"high":475,"low":450,"volume":82794},{"time":1754622000000,"value":460,"open":469.5,"high":469.5,"low":450,"volume":2038},{"time":1754881200000,"value":454,"open":460,"high":475,"low":440,"volume":6363},{"time":1754967600000,"value":459,"open":450,"high":468.5,"low":444,"volume":7284},{"time":1755054000000,"value":448,"open":450.5,"high":459,"low":444,"volume":6566},{"time":1755140400000,"value":449,"open":457,"high":457,"low":439,"volume":3807},{"time":1755486000000,"value":448.5,"open":456.5,"high":460,"low":446.5,"volume":9956},{"time":1755572400000,"value":447.5,"open":440.5,"high":449.5,"low":435.5,"volume":1832},{"time":1755658800000,"value":444,"open":449.5,"high":454,"low":434,"volume":12974},{"time":1755745200000,"value":447,"open":459.5,"high":459.5,"low":444,"volume":2121},{"time":1755831600000,"value":457,"open":441,"high":458.5,"low":441,"volume":19455},{"time":1756090800000,"value":448,"open":457,"high":460,"low":440,"volume":22078},{"time":1756177200000,"value":443.5,"open":440,"high":447,"low":427.5,"volume":8905},{"time":1756263600000,"value":433.5,"open":444,"high":450,"low":431,"volume":4476},{"time":1756350000000,"value":432.5,"open":443.5,"high":443.5,"low":430,"volume":3215},{"time":1756436400000,"value":436,"open":432.5,"high":439,"low":425.5,"volume":3754},{"time":1756695600000,"value":426,"open":436,"high":442,"low":426,"volume":2104},{"time":1756782000000,"value":418,"open":420,"high":428.5,"low":408,"volume":6576},{"time":1756868400000,"value":438,"open":420,"high":443,"low":413,"volume":4893},{"time":1756954800000,"value":429.5,"open":438,"high":450,"low":424,"volume":8079},{"time":1757041200000,"value":425,"open":425,"high":425,"low":417,"volume":1473},{"time":1757300400000,"value":421,"open":420,"high":429,"low":365,"volume":18050},{"time":1757386800000,"value":424,"open":429,"high":430,"low":416,"volume":6926},{"time":1757473200000,"value":425,"open":429,"high":429,"low":424,"volume":1556},{"time":1757559600000,"value":442,"open":435,"high":445,"low":413,"volume":13048},{"time":1757646000000,"value":436,"open":449,"high":449,"low":420,"volume":13467},{"time":1757905200000,"value":427,"open":424,"high":440,"low":422,"volume":22288},{"time":1757991600000,"value":430,"open":419,"high":431,"low":419,"volume":5654},{"time":1758078000000,"value":431,"open":418,"high":443,"low":418,"volume":19864},{"time":1758164400000,"value":419,"open":418,"high":423,"low":402,"volume":4832},{"time":1758250800000,"value":422,"open":402,"high":428,"low":401,"volume":5909},{"time":1758510000000,"value":440,"open":435,"high":455,"low":420,"volume":28416},{"time":1758596400000,"value":443,"open":440,"high":458,"low":420,"volume":18631},{"time":1758682800000,"value":435,"open":445,"high":445,"low":425,"volume":15782},{"time":1758769200000,"value":423,"open":443,"high":443,"low":419,"volume":6134},{"time":1758855600000,"value":434,"open":434,"high":434,"low":434,"volume":59},{"time":1759114800000,"value":428,"open":434,"high":439,"low":425,"volume":1288},{"time":1759201200000,"value":430,"open":430,"high":438,"low":410,"volume":18783},{"time":1759287600000,"value":434,"open":430,"high":445,"low":421,"volume":12263},{"time":1759374000000,"value":426,"open":440,"high":440,"low":414,"volume":19006},{"time":1759460400000,"value":418,"open":420,"high":428,"low":416,"volume":1835},{"time":1759719600000,"value":426,"open":418,"high":430,"low":418,"volume":2231},{"time":1759806000000,"value":434,"open":426,"high":436,"low":420,"volume":1735},{"time":1759892400000,"value":429,"open":425,"high":435,"low":425,"volume":130},{"time":1759978800000,"value":433,"open":440,"high":442,"low":417,"volume":12066},{"time":1760324400000,"value":436,"open":425,"high":446,"low":425,"volume":11431},{"time":1760410800000,"value":420,"open":450,"high":450,"low":412,"volume":16233},{"time":1760497200000,"value":432,"open":408,"high":435,"low":400,"volume":7808},{"time":1760583600000,"value":432,"open":415,"high":437,"low":415,"volume":2035},{"time":1760670000000,"value":435,"open":438,"high":438,"low":416,"volume":5054},{"time":1760929200000,"value":446,"open":440,"high":460,"low":431,"volume":25032},{"time":1761015600000,"value":455,"open":459,"high":459,"low":430,"volume":13211},{"time":1761102000000,"value":449,"open":441,"high":456,"low":441,"volume":11067},{"time":1761188400000,"value":443,"open":448,"high":449,"low":440,"volume":2947},{"time":1761274800000,"value":439,"open":449,"high":449,"low":427,"volume":5661},{"time":1761534000000,"value":478,"open":450,"high":495,"low":436,"volume":70227},{"time":1761620400000,"value":479,"open":478,"high":500,"low":465,"volume":22921},{"time":1761706800000,"value":510,"open":475,"high":514,"low":475,"volume":27605},{"time":1761793200000,"value":512,"open":515,"high":533,"low":501,"volume":40282},{"time":1761879600000,"value":539,"open":510,"high":562,"low":510,"volume":122845},{"time":1762138800000,"value":545,"open":539,"high":560,"low":515,"volume":112527},{"time":1762225200000,"value":537,"open":554,"high":554,"low":521,"volume":4360},{"time":1762311600000,"value":535,"open":539,"high":539,"low":533,"volume":1487},{"time":1762398000000,"value":530,"open":530,"high":550,"low":520,"volume":1059},{"time":1762484400000,"value":518,"open":530,"high":550,"low":512,"volume":5412},{"time":1762743600000,"value":521,"open":520,"high":542,"low":520,"volume":34354},{"time":1762830000000,"value":517,"open":521,"high":529,"low":500,"volume":12521},{"time":1762916400000,"value":535,"open":530,"high":559,"low":520,"volume":47958},{"time":1763002800000,"value":531,"open":532,"high":540,"low":525,"volume":29438},{"time":1763089200000,"value":567,"open":540,"high":568,"low":527,"volume":55405},{"time":1763348400000,"value":563,"open":566,"high":570,"low":540,"volume":34536},{"time":1763434800000,"value":572,"open":560,"high":580,"low":542,"volume":43114},{"time":1763521200000,"value":571,"open":560,"high":582,"low":546,"volume":28052},{"time":1763607600000,"value":542,"open":571,"high":571,"low":540,"volume":13141},{"time":1763694000000,"value":547,"open":536,"high":570,"low":535,"volume":4111},{"time":1764039600000,"value":546,"open":560,"high":585,"low":534,"volume":30735},{"time":1764126000000,"value":548,"open":560,"high":560,"low":526,"volume":12293},{"time":1764212400000,"value":547,"open":538,"high":560,"low":538,"volume":15798},{"time":1764298800000,"value":541,"open":541,"high":560,"low":531,"volume":17351},{"time":1764558000000,"value":541,"open":541,"high":550,"low":532,"volume":4917},{"time":1764644400000,"value":545,"open":540,"high":549,"low":531,"volume":3525},{"time":1764730800000,"value":542,"open":549,"high":550,"low":531,"volume":10388},{"time":1764817200000,"value":549,"open":546,"high":559,"low":522,"volume":32719},{"time":1764903600000,"value":540,"open":560,"high":560,"low":532,"volume":6263},{"time":1765249200000,"value":544,"open":530,"high":550,"low":530,"volume":6787},{"time":1765335600000,"value":537,"open":530,"high":551,"low":530,"volume":15272},{"time":1765422000000,"value":548,"open":535,"high":550,"low":532,"volume":14548},{"time":1765508400000,"value":547,"open":550,"high":555,"low":532,"volume":20371},{"time":1765767600000,"value":546,"open":555,"high":555,"low":539,"volume":8544},{"time":1765854000000,"value":552,"open":549,"high":555,"low":530,"volume":57222},{"time":1765940400000,"value":551,"open":550,"high":559,"low":543,"volume":28457},{"time":1766026800000,"value":556,"open":559,"high":560,"low":546,"volume":26862},{"time":1766113200000,"value":551,"open":545,"high":567,"low":545,"volume":21088},{"time":1766372400000,"value":550,"open":555,"high":560,"low":548,"volume":6435},{"time":1766458800000,"value":550,"open":555,"high":560,"low":548,"volume":11422},{"time":1766545200000,"value":554,"open":555,"high":555,"low":545,"volume":992},{"time":1766718000000,"value":551,"open":533,"high":554,"low":533,"volume":1457},{"time":1766977200000,"value":545,"open":555,"high":555,"low":545,"volume":15243},{"time":1767063600000,"value":551,"open":545,"high":555,"low":545,"volume":32704},{"time":1767322800000,"value":556,"open":525,"high":560,"low":519,"volume":21068},{"time":1767582000000,"value":555,"open":560,"high":560,"low":550,"volume":32341},{"time":1767668400000,"value":561,"open":555,"high":565,"low":555,"volume":25700},{"time":1767754800000,"value":562,"open":564,"high":564,"low":555,"volume":70030},{"time":1767841200000,"value":563,"open":569,"high":569,"low":560,"volume":30483},{"time":1767927600000,"value":569,"open":569,"high":570,"low":560,"volume":30006},{"time":1768186800000,"value":569,"open":565,"high":587,"low":565,"volume":124789},{"time":1768273200000,"value":570,"open":584,"high":585,"low":569,"volume":15319},{"time":1768359600000,"value":575,"open":582,"high":585,"low":570,"volume":53403},{"time":1768446000000,"value":565,"open":575,"high":582,"low":565,"volume":2983},{"time":1768532400000,"value":573,"open":566,"high":583,"low":566,"volume":4454},{"time":1768791600000,"value":575,"open":570,"high":578,"low":570,"volume":6074},{"time":1768878000000,"value":575,"open":578,"high":579,"low":566,"volume":9560},{"time":1768964400000,"value":584,"open":580,"high":589,"low":575,"volume":15862},{"time":1769050800000,"value":585,"open":585,"high":590,"low":585,"volume":41079},{"time":1769137200000,"value":585,"open":585,"high":590,"low":585,"volume":7825},{"time":1769396400000,"value":582,"open":585,"high":590,"low":580,"volume":25913},{"time":1769482800000,"value":581,"open":577,"high":590,"low":577,"volume":11021},{"time":1769569200000,"value":582,"open":581,"high":588,"low":580,"volume":17925},{"time":1769655600000,"value":585,"open":580,"high":590,"low":580,"volume":23393},{"time":1769742000000,"value":590,"open":588,"high":590,"low":585,"volume":732},{"time":1770001200000,"value":588,"open":575,"high":594,"low":575,"volume":2293},{"time":1770087600000,"value":577,"open":578,"high":588,"low":577,"volume":924},{"time":1770174000000,"value":575,"open":575,"high":581,"low":575,"volume":1316},{"time":1770260400000,"value":577,"open":580,"high":580,"low":575,"volume":4779},{"time":1770346800000,"value":588,"open":588,"high":595,"low":576,"volume":10077},{"time":1770606000000,"value":580,"open":589,"high":596,"low":580,"volume":14609},{"time":1770692400000,"value":589,"open":580,"high":598,"low":580,"volume":24304},{"time":1770778800000,"value":591,"open":589,"high":596,"low":580,"volume":71794},{"time":1770865200000,"value":575,"open":592,"high":595,"low":575,"volume":15118},{"time":1770951600000,"value":579,"open":583,"high":583,"low":575,"volume":13333},{"time":1771383600000,"value":565,"open":585,"high":585,"low":560,"volume":7294},{"time":1771470000000,"value":568,"open":566,"high":576,"low":565,"volume":3918},{"time":1771556400000,"value":572,"open":570,"high":574,"low":565,"volume":18488},{"time":1771815600000,"value":570,"open":574,"high":574,"low":562,"volume":1471},{"time":1771902000000,"value":561,"open":562,"high":570,"low":560,"volume":14413},{"time":1771988400000,"value":564,"open":561,"high":564,"low":560,"volume":37847},{"time":1772074800000,"value":569,"open":577,"high":577,"low":565,"volume":2750},{"time":1772161200000,"value":566,"open":570,"high":572,"low":553,"volume":4014},{"time":1772420400000,"value":563,"open":563,"high":563,"low":555,"volume":316},{"time":1772506800000,"value":552,"open":552,"high":560,"low":544,"volume":26665},{"time":1772593200000,"value":560,"open":552,"high":562,"low":550,"volume":17488},{"time":1772679600000,"value":565,"open":551,"high":565,"low":551,"volume":886},{"time":1772766000000,"value":556,"open":564,"high":564,"low":549,"volume":12467},{"time":1773025200000,"value":560,"open":556,"high":568,"low":552,"volume":11555},{"time":1773111600000,"value":568,"open":565,"high":570,"low":559,"volume":37761},{"time":1773198000000,"value":563,"open":555,"high":569,"low":555,"volume":24976},{"time":1773284400000,"value":565,"open":569,"high":569,"low":560,"volume":31924},{"time":1773370800000,"value":563,"open":572,"high":572,"low":560,"volume":33204},{"time":1773630000000,"value":562,"open":563,"high":577,"low":555,"volume":7813},{"time":1773716400000,"value":568,"open":565,"high":568,"low":561,"volume":4014},{"time":1773802800000,"value":560,"open":561,"high":565,"low":560,"volume":11424},{"time":1773889200000,"value":579,"open":560,"high":585,"low":556,"volume":29274},{"time":1773975600000,"value":580,"open":580,"high":595,"low":575,"volume":5348},{"time":1774234800000,"value":580,"open":580,"high":580,"low":580,"volume":1012},{"time":1774407600000,"value":569,"open":585,"high":585,"low":561,"volume":19370},{"time":1774494000000,"value":560,"open":577,"high":577,"low":550,"volume":13700},{"time":1774580400000,"value":578,"open":558,"high":578,"low":550,"volume":24310},{"time":1774839600000,"value":573,"open":578,"high":578,"low":560,"volume":2076},{"time":1774926000000,"value":570,"open":575,"high":575,"low":560,"volume":17169},{"time":1775012400000,"value":565,"open":560,"high":570,"low":552,"volume":3008},{"time":1775444400000,"value":574,"open":552,"high":575,"low":550,"volume":36659},{"time":1775530800000,"value":559,"open":565,"high":565,"low":557,"volume":6612},{"time":1775617200000,"value":565,"open":552,"high":577,"low":545,"volume":10678},{"time":1775703600000,"value":567,"open":577,"high":577,"low":557,"volume":60836},{"time":1775790000000,"value":578,"open":567,"high":578,"low":559,"volume":15305},{"time":1776049200000,"value":568,"open":568,"high":574,"low":567,"volume":19522},{"time":1776135600000,"value":570,"open":567,"high":574,"low":565,"volume":57385},{"time":1776222000000,"value":567,"open":567,"high":573,"low":567,"volume":9510},{"time":1776308400000,"value":568,"open":568,"high":575,"low":567,"volume":17680},{"time":1776394800000,"value":567,"open":575,"high":575,"low":566,"volume":5272},{"time":1776654000000,"value":570,"open":567,"high":577,"low":556,"volume":8326},{"time":1776740400000,"value":559,"open":558,"high":568,"low":558,"volume":270},{"time":1776826800000,"value":555,"open":559,"high":569,"low":540,"volume":2646},{"time":1776913200000,"value":557,"open":552,"high":569,"low":551,"volume":822},{"time":1776999600000,"value":551,"open":546,"high":557,"low":546,"volume":383},{"time":1777258800000,"value":565,"open":565,"high":567,"low":546,"volume":19196},{"time":1777345200000,"value":560,"open":555,"high":564,"low":555,"volume":2680},{"time":1777431600000,"value":561,"open":555,"high":567,"low":546,"volume":17574},{"time":1777518000000,"value":558,"open":558,"high":560,"low":555,"volume":4539},{"time":1777863600000,"value":557,"open":564,"high":564,"low":546,"volume":3032},{"time":1777950000000,"value":562,"open":569,"high":569,"low":547,"volume":7020},{"time":1778036400000,"value":565,"open":560,"high":570,"low":560,"volume":4804},{"time":1778122800000,"value":562,"open":560,"high":565,"low":560,"volume":10373},{"time":1778209200000,"value":565,"open":555,"high":570,"low":554,"volume":3532},{"time":1778468400000,"value":568,"open":570,"high":578,"low":560,"volume":9966},{"time":1778554800000,"value":570,"open":555,"high":575,"low":551,"volume":4951},{"time":1778641200000,"value":567,"open":572,"high":572,"low":558,"volume":3940},{"time":1778727600000,"value":569,"open":560,"high":570,"low":560,"volume":9380},{"time":1778814000000,"value":564,"open":575,"high":576,"low":560,"volume":3232},{"time":1779073200000,"value":568,"open":555,"high":569,"low":555,"volume":3267},{"time":1779159600000,"value":561,"open":565,"high":576,"low":560,"volume":3031},{"time":1779246000000,"value":563,"open":565,"high":567,"low":561,"volume":12432},{"time":1779332400000,"value":569,"open":560,"high":569,"low":560,"volume":11332},{"time":1779418800000,"value":570,"open":575,"high":575,"low":565,"volume":12381},{"time":1779764400000,"value":565,"open":565,"high":575,"low":565,"volume":9497},{"time":1779850800000,"value":569,"open":565,"high":578,"low":565,"volume":30975},{"time":1779937200000,"value":571,"open":565,"high":575,"low":565,"volume":17781},{"time":1780023600000,"value":571,"open":561,"high":575,"low":561,"volume":19049},{"time":1780282800000,"value":575,"open":571,"high":578,"low":571,"volume":13940},{"time":1780369200000,"value":570,"open":578,"high":578,"low":570,"volume":25670},{"time":1780455600000,"value":565,"open":560,"high":565,"low":555,"volume":5387},{"time":1780542000000,"value":570,"open":565,"high":570,"low":565,"volume":6455},{"time":1780628400000,"value":575,"open":577,"high":577,"low":565,"volume":6410},{"time":1780887600000,"value":573,"open":575,"high":575,"low":565,"volume":6983},{"time":1780974000000,"value":575,"open":565,"high":575,"low":565,"volume":7012},{"time":1781060400000,"value":573,"open":565,"high":575,"low":548,"volume":16242},{"time":1781146800000,"value":563,"open":573,"high":580,"low":546,"volume":7717},{"time":1781233200000,"value":573,"open":554,"high":579,"low":554,"volume":16618},{"time":1781578800000,"value":565,"open":576,"high":576,"low":560,"volume":673},{"time":1781665200000,"value":564,"open":565,"high":572,"low":562,"volume":1245},{"time":1781751600000,"value":564,"open":562,"high":572,"low":546,"volume":2278},{"time":1781838000000,"value":565,"open":562,"high":568,"low":554,"volume":688},{"time":1782097200000,"value":560,"open":570,"high":570,"low":560,"volume":182},{"time":1782183600000,"value":568,"open":552,"high":568,"low":545,"volume":1668},{"time":1782270000000,"value":556,"open":560,"high":560,"low":545,"volume":2817},{"time":1782356400000,"value":555,"open":560,"high":560,"low":547,"volume":1947},{"time":1782442800000,"value":561,"open":552,"high":570,"low":548,"volume":64190},{"time":1782702000000,"value":560,"open":558,"high":562,"low":548,"volume":1443},{"time":1782788400000,"value":555,"open":550,"high":558,"low":550,"volume":3703},{"time":1782874800000,"value":559,"open":562,"high":562,"low":551,"volume":13053},{"time":1782961200000,"value":563,"open":563,"high":563,"low":548,"volume":31041},{"time":1783047600000,"value":563,"open":563,"high":563,"low":539,"volume":9711},{"time":1783306800000,"value":564,"open":555,"high":570,"low":555,"volume":1046},{"time":1783393200000,"value":560,"open":555,"high":560,"low":549,"volume":268},{"time":1783479600000,"value":563,"open":563,"high":563,"low":563,"volume":50},{"time":1783652400000,"value":565,"open":570,"high":571,"low":555,"volume":289},{"time":1783911600000,"value":568,"open":565,"high":568,"low":555,"volume":209},{"time":1783998000000,"value":560,"open":570,"high":570,"low":550,"volume":10863},{"time":1784084400000,"value":560,"open":562,"high":562,"low":549,"volume":8391},{"time":1784170800000,"value":560,"open":553,"high":560,"low":552,"volume":21400},{"time":1784257200000,"value":557,"open":553,"high":559,"low":552,"volume":8488},{"time":1784516400000,"value":554,"open":550,"high":559,"low":549,"volume":9342},{"time":1784602800000,"value":545,"open":547,"high":556,"low":531,"volume":9371},{"time":1784689200000,"value":549,"open":553,"high":553,"low":540,"volume":13492},{"time":1784775600000,"value":547,"open":543,"high":553,"low":535,"volume":7978},{"time":1784862000000,"value":545,"open":550,"high":550,"low":545,"volume":5589},{"time":1785121200000,"value":540,"open":541,"high":545,"low":535,"volume":33806},{"time":1785207600000,"value":544,"open":535,"high":550,"low":535,"volume":14676},{"time":1785294000000,"value":549,"open":544,"high":550,"low":540,"volume":2610},{"time":1785380400000,"value":543,"open":555,"high":555,"low":542,"volume":3192},{"time":1785466800000,"value":545,"open":554,"high":554,"low":545,"volume":3969},{"time":1785726000000,"value":541,"open":537,"high":541,"low":537,"volume":1291},{"time":1785812400000,"value":543,"open":538,"high":545,"low":536,"volume":29280},{"time":1785898800000,"value":541,"open":540,"high":550,"low":540,"volume":9490},{"time":1785985200000,"value":542,"open":540,"high":549,"low":540,"volume":14125},{"time":1786071600000,"value":549,"open":542,"high":549,"low":542,"volume":32468},{"time":1786330800000,"value":549,"open":540,"high":550,"low":535,"volume":28699},{"time":1786417200000,"value":548,"open":555,"high":555,"low":543,"volume":5878},{"time":1786503600000,"value":543,"open":555,"high":555,"low":540,"volume":13865},{"time":1786590000000,"value":544,"open":535,"high":548,"low":535,"volume":5184},{"time":1786676400000,"value":542,"open":538,"high":544,"low":537,"volume":5645},{"time":1787022000000,"value":537,"open":550,"high":550,"low":535,"volume":3832},{"time":1787108400000,"value":539,"open":545,"high":545,"low":525,"volume":3558},{"time":1787194800000,"value":540,"open":531,"high":540,"low":530,"volume":216},{"time":1787281200000,"value":542,"open":545,"high":545,"low":536,"volume":1903},{"time":1787540400000,"value":538,"open":540,"high":541,"low":531,"volume":1805},{"time":1787626800000,"value":539,"open":538,"high":540,"low":536,"volume":7995},{"time":1787713200000,"value":546,"open":539,"high":549,"low":539,"volume":493},{"time":1787799600000,"value":548,"open":545,"high":548,"low":543,"volume":6532},{"time":1787886000000,"value":548,"open":547,"high":548,"low":539,"volume":31710},{"time":1788145200000,"value":545,"open":548,"high":554,"low":545,"volume":5080},{"time":1788231600000,"value":545,"open":550,"high":555,"low":537,"volume":11684},{"time":1788318000000,"value":545,"open":545,"high":545,"low":541,"volume":6525},{"time":1788404400000,"value":545,"open":549,"high":550,"low":541,"volume":14770},{"time":1788490800000,"value":545,"open":545,"high":550,"low":544,"volume":43092},{"time":1788750000000,"value":545,"open":541,"high":549,"low":541,"volume":2175},{"time":1788836400000,"value":545,"open":541,"high":550,"low":541,"volume":7811},{"time":1788922800000,"value":545,"open":545,"high":550,"low":537,"volume":8650},{"time":1789009200000,"value":545,"open":550,"high":555,"low":540,"volume":2049},{"time":1789095600000,"value":547,"open":540,"high":554,"low":540,"volume":7107},{"time":1789354800000,"value":541,"open":549,"high":549,"low":537,"volume":41908},{"time":1789441200000,"value":551,"open":540,"high":554,"low":540,"volume":1751},{"time":1789527600000,"value":544,"open":554,"high":554,"low":540,"volume":5728},{"time":1789614000000,"value":546,"open":550,"high":550,"low":540,"volume":18052},{"time":1789700400000,"value":542,"open":542,"high":549,"low":540,"volume":1178},{"time":1789959600000,"value":542,"open":550,"high":550,"low":542,"volume":1287},{"time":1790046000000,"value":541,"open":542,"high":543,"low":536,"volume":19250},{"time":1790132400000,"value":538,"open":539,"high":545,"low":535,"volume":12858},{"time":1790218800000,"value":543,"open":536,"high":543,"low":536,"volume":220},{"time":1790305200000,"value":541,"open":543,"high":543,"low":536,"volume":509},{"time":1790564400000,"value":541,"open":533,"high":549,"low":500,"volume":29068},{"time":1790650800000,"value":541,"open":533,"high":545,"low":526,"volume":1645},{"time":1790737200000,"value":541,"open":0,"high":0,"low":0,"volume":0},{"time":1790823600000,"value":539,"open":533,"high":540,"low":533,"volume":316},{"time":1790910000000,"value":543,"open":531,"high":543,"low":531,"volume":300}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":543,"low":531,"open":531,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/CADO-daily.json","registryStatus":"latest"}