{"ticker":"GARO","name":"Garovaglio y Zorraquín","sector":"Holding","description":"Holding diversificado con participaciones en negocios industriales, agropecuarios e inmobiliarios.","domain":null,"logo":"/assets/logos/GARO.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":445,"previousClose":450,"change":-1.1111111111111072,"changeAmount":-5,"volume":250,"volumeUnit":"shares","history":[{"time":1727751600000,"value":140.5,"open":140,"high":140.5,"low":140,"volume":5947,"native":{"c":"140.5","o":"140","h":"140.5","l":"140","v":"5947"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/GARO-daily.json","sha256":"b94a22fef1019360ebc3106e784c087fdc17b352666b07cd81d5bf5083d6d2b4","position":0}},{"time":1727838000000,"value":136,"open":140,"high":142,"low":136,"volume":11579,"native":{"c":"136","o":"140","h":"142","l":"136","v":"11579"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/GARO-daily.json","sha256":"10b9bd9be27ab0e05c32102de68cd3d8d2dd9e4749336d718537956a8b54899f","position":0}},{"time":1727924400000,"value":136.25,"open":137,"high":137,"low":136,"volume":2096},{"time":1728010800000,"value":140.75,"open":136.25,"high":141,"low":136,"volume":1316},{"time":1728270000000,"value":140,"open":140,"high":140,"low":140,"volume":2631},{"time":1728356400000,"value":134,"open":139.75,"high":139.75,"low":130,"volume":1498},{"time":1728442800000,"value":131.75,"open":133,"high":133,"low":121.25,"volume":11769},{"time":1728529200000,"value":131.75,"open":131.75,"high":131.75,"low":131.75,"volume":814},{"time":1728874800000,"value":135.5,"open":137,"high":137,"low":135.5,"volume":1899},{"time":1728961200000,"value":134.75,"open":135.5,"high":136.5,"low":133,"volume":1443},{"time":1729047600000,"value":134.5,"open":125,"high":134.5,"low":125,"volume":320},{"time":1729134000000,"value":134.75,"open":134.5,"high":134.75,"low":134.5,"volume":1350},{"time":1729220400000,"value":130.75,"open":121.5,"high":134,"low":121.5,"volume":3510},{"time":1729479600000,"value":130.75,"open":0,"high":0,"low":0,"volume":0},{"time":1729566000000,"value":130.75,"open":0,"high":0,"low":0,"volume":0},{"time":1729652400000,"value":128,"open":128,"high":128,"low":128,"volume":300},{"time":1729738800000,"value":133,"open":134,"high":142.75,"low":120,"volume":7968},{"time":1729825200000,"value":135.5,"open":136,"high":136,"low":135.5,"volume":5456},{"time":1730084400000,"value":133,"open":134,"high":134,"low":130,"volume":4936},{"time":1730170800000,"value":128,"open":130,"high":130,"low":125,"volume":2569},{"time":1730257200000,"value":126.5,"open":127,"high":130.75,"low":126,"volume":2209},{"time":1730343600000,"value":130,"open":130,"high":130,"low":130,"volume":2136},{"time":1730430000000,"value":132.75,"open":136.5,"high":136.5,"low":130,"volume":2243},{"time":1730689200000,"value":132.25,"open":127,"high":133,"low":127,"volume":2914},{"time":1730775600000,"value":131,"open":127.5,"high":131,"low":127.5,"volume":5184},{"time":1730862000000,"value":134.5,"open":137.75,"high":137.75,"low":126.5,"volume":1158},{"time":1730948400000,"value":124,"open":130,"high":132,"low":123,"volume":6899},{"time":1731034800000,"value":126.75,"open":124,"high":129,"low":124,"volume":14971},{"time":1731294000000,"value":122.5,"open":130,"high":130,"low":115.5,"volume":3315},{"time":1731466800000,"value":128,"open":120,"high":128,"low":115,"volume":22769},{"time":1731553200000,"value":125.5,"open":127,"high":128,"low":121,"volume":22690},{"time":1731639600000,"value":133.25,"open":126,"high":135,"low":126,"volume":12980},{"time":1731985200000,"value":130.25,"open":138,"high":138,"low":130,"volume":13415},{"time":1732071600000,"value":132.75,"open":133.5,"high":138,"low":124,"volume":14668},{"time":1732158000000,"value":135.25,"open":124,"high":136,"low":124,"volume":4391},{"time":1732244400000,"value":134.5,"open":136,"high":136.5,"low":125,"volume":7873},{"time":1732503600000,"value":136.25,"open":130,"high":137.5,"low":130,"volume":4630},{"time":1732590000000,"value":137.75,"open":135,"high":138,"low":135,"volume":22950},{"time":1732676400000,"value":161,"open":130,"high":175,"low":130,"volume":127452},{"time":1732762800000,"value":182,"open":165,"high":199,"low":165,"volume":132954},{"time":1732849200000,"value":185.75,"open":182.5,"high":198,"low":182,"volume":54182},{"time":1733108400000,"value":181.5,"open":189,"high":189,"low":180,"volume":122259},{"time":1733194800000,"value":195.75,"open":185,"high":199,"low":185,"volume":226534},{"time":1733281200000,"value":188.75,"open":197,"high":200,"low":185,"volume":111455},{"time":1733367600000,"value":194,"open":193.25,"high":199,"low":191,"volume":170676},{"time":1733454000000,"value":192.5,"open":198,"high":202,"low":180,"volume":6038},{"time":1733713200000,"value":192.75,"open":197,"high":199,"low":190.5,"volume":79209},{"time":1733799600000,"value":195.75,"open":197.5,"high":205,"low":190,"volume":16586},{"time":1733886000000,"value":193,"open":200,"high":200,"low":190,"volume":2937},{"time":1733972400000,"value":199.25,"open":193,"high":208,"low":193,"volume":116094},{"time":1734058800000,"value":196,"open":204,"high":214,"low":190,"volume":10970},{"time":1734318000000,"value":207.5,"open":200.75,"high":218,"low":197.75,"volume":16602},{"time":1734404400000,"value":205.75,"open":195,"high":225.5,"low":185,"volume":51555},{"time":1734490800000,"value":214.75,"open":200.5,"high":240,"low":200.5,"volume":50941},{"time":1734577200000,"value":192.5,"open":220,"high":220,"low":190,"volume":84103},{"time":1734663600000,"value":188.5,"open":193.75,"high":193.75,"low":184,"volume":17510},{"time":1734922800000,"value":199.75,"open":189,"high":208,"low":185.25,"volume":38354},{"time":1735009200000,"value":190.25,"open":180.5,"high":199.5,"low":180.5,"volume":414},{"time":1735182000000,"value":194,"open":181,"high":199.5,"low":181,"volume":84499},{"time":1735268400000,"value":199,"open":198,"high":228,"low":190.5,"volume":51749},{"time":1735527600000,"value":197.75,"open":200,"high":200,"low":184,"volume":10425},{"time":1735786800000,"value":203.5,"open":202.5,"high":209,"low":194,"volume":21673},{"time":1735873200000,"value":213,"open":208.5,"high":219,"low":199,"volume":9384},{"time":1736132400000,"value":210.5,"open":218,"high":231,"low":207.5,"volume":19347},{"time":1736218800000,"value":218.5,"open":198,"high":239,"low":198,"volume":9314},{"time":1736305200000,"value":233,"open":220,"high":250,"low":215.5,"volume":39648},{"time":1736391600000,"value":236.5,"open":232,"high":243,"low":229,"volume":71978},{"time":1736478000000,"value":218.25,"open":230,"high":235.75,"low":208,"volume":74273},{"time":1736737200000,"value":228.75,"open":218.25,"high":230,"low":204,"volume":30186},{"time":1736823600000,"value":227.25,"open":239,"high":239,"low":202.25,"volume":58861},{"time":1736910000000,"value":226.75,"open":232.5,"high":238,"low":224.25,"volume":21393},{"time":1736996400000,"value":227.75,"open":232,"high":243.5,"low":225,"volume":23941},{"time":1737082800000,"value":233,"open":228,"high":234,"low":222.75,"volume":27383},{"time":1737342000000,"value":230,"open":239.75,"high":239.75,"low":213,"volume":12229},{"time":1737428400000,"value":230.5,"open":235,"high":240,"low":215,"volume":3520},{"time":1737514800000,"value":224,"open":209.5,"high":235,"low":209.5,"volume":5423},{"time":1737601200000,"value":240,"open":221,"high":250,"low":221,"volume":18211},{"time":1737687600000,"value":230.75,"open":246,"high":249,"low":213,"volume":17832},{"time":1737946800000,"value":205.75,"open":207.75,"high":217.75,"low":200.75,"volume":26621},{"time":1738033200000,"value":218.75,"open":205.75,"high":221.75,"low":202.75,"volume":5023},{"time":1738119600000,"value":232.75,"open":220,"high":233,"low":220,"volume":17702},{"time":1738206000000,"value":243.5,"open":215,"high":260,"low":215,"volume":20815},{"time":1738292400000,"value":236,"open":240,"high":243.5,"low":232,"volume":20362},{"time":1738551600000,"value":242.75,"open":237,"high":250,"low":237,"volume":17431},{"time":1738638000000,"value":268,"open":245,"high":280,"low":238,"volume":57762},{"time":1738724400000,"value":286,"open":290,"high":297,"low":259.5,"volume":70451},{"time":1738810800000,"value":300,"open":290,"high":304,"low":290,"volume":34889},{"time":1738897200000,"value":327,"open":300,"high":339,"low":300,"volume":45181},{"time":1739156400000,"value":351.5,"open":322,"high":371,"low":322,"volume":77215},{"time":1739242800000,"value":350,"open":360,"high":365,"low":316.5,"volume":114275},{"time":1739329200000,"value":335.5,"open":350,"high":389,"low":325,"volume":61056},{"time":1739415600000,"value":329.5,"open":336,"high":345,"low":322.5,"volume":16023},{"time":1739502000000,"value":313,"open":329.5,"high":329.5,"low":290.5,"volume":64939},{"time":1739761200000,"value":269,"open":282,"high":290,"low":246,"volume":280060},{"time":1739847600000,"value":278.5,"open":275,"high":285,"low":265,"volume":57303},{"time":1739934000000,"value":279.5,"open":284,"high":284,"low":256,"volume":23124},{"time":1740020400000,"value":277,"open":280,"high":284,"low":275,"volume":25766},{"time":1740106800000,"value":281,"open":279.5,"high":297.5,"low":275,"volume":23724},{"time":1740366000000,"value":246.25,"open":288,"high":300,"low":240,"volume":173987},{"time":1740452400000,"value":243.5,"open":249.75,"high":249.75,"low":228,"volume":31294},{"time":1740538800000,"value":224,"open":243.5,"high":246,"low":221.75,"volume":114723},{"time":1740625200000,"value":220.25,"open":234,"high":234,"low":216.5,"volume":16329},{"time":1740711600000,"value":216.25,"open":222,"high":235,"low":215,"volume":93321},{"time":1741143600000,"value":217.75,"open":221.5,"high":224.5,"low":217,"volume":1600},{"time":1741230000000,"value":204.25,"open":216,"high":217.75,"low":185,"volume":55033},{"time":1741316400000,"value":220.25,"open":208,"high":223,"low":208,"volume":11877},{"time":1741575600000,"value":199.25,"open":221,"high":239,"low":188.5,"volume":113288},{"time":1741662000000,"value":204,"open":209,"high":209,"low":193,"volume":7363},{"time":1741748400000,"value":207.25,"open":207.25,"high":209.5,"low":201.5,"volume":34432},{"time":1741834800000,"value":196,"open":213.5,"high":213.5,"low":193,"volume":74792},{"time":1741921200000,"value":207.75,"open":199.5,"high":209,"low":190,"volume":125704},{"time":1742180400000,"value":212.5,"open":207.75,"high":213,"low":203.75,"volume":36221},{"time":1742266800000,"value":217,"open":210,"high":229,"low":210,"volume":9725},{"time":1742353200000,"value":221,"open":220,"high":230,"low":216.5,"volume":14137},{"time":1742439600000,"value":219.5,"open":218,"high":235,"low":210,"volume":63810},{"time":1742526000000,"value":229.5,"open":228,"high":239,"low":215,"volume":38729},{"time":1742871600000,"value":230.75,"open":229.75,"high":239,"low":222.5,"volume":34549},{"time":1742958000000,"value":226.5,"open":235,"high":235,"low":215,"volume":56459},{"time":1743044400000,"value":213.5,"open":233.5,"high":233.5,"low":210,"volume":77830},{"time":1743130800000,"value":203.5,"open":218,"high":218,"low":196.5,"volume":27885},{"time":1743390000000,"value":199.25,"open":208,"high":208,"low":194.25,"volume":9507},{"time":1743476400000,"value":205,"open":205.25,"high":205.5,"low":195,"volume":44565},{"time":1743649200000,"value":202,"open":200,"high":204.75,"low":191,"volume":6602},{"time":1743735600000,"value":178.75,"open":197,"high":199,"low":169.75,"volume":33819},{"time":1743994800000,"value":170.75,"open":174,"high":177.75,"low":166.25,"volume":20416},{"time":1744081200000,"value":170.25,"open":179,"high":184,"low":166.75,"volume":42376},{"time":1744167600000,"value":186,"open":166.75,"high":187,"low":166.25,"volume":84994},{"time":1744254000000,"value":185,"open":182.75,"high":190.5,"low":182.5,"volume":71128},{"time":1744340400000,"value":194.75,"open":190,"high":194.75,"low":188,"volume":8678},{"time":1744599600000,"value":201.5,"open":198,"high":209.75,"low":185.25,"volume":28178},{"time":1744686000000,"value":200.75,"open":201.5,"high":205,"low":191.5,"volume":22177},{"time":1744772400000,"value":200.75,"open":205,"high":205,"low":195,"volume":26971},{"time":1745204400000,"value":198.5,"open":202,"high":204,"low":190,"volume":5959},{"time":1745290800000,"value":206.5,"open":203.25,"high":209,"low":203.25,"volume":5318},{"time":1745377200000,"value":214,"open":210,"high":230,"low":192.5,"volume":29875},{"time":1745463600000,"value":226.25,"open":224.5,"high":235,"low":217,"volume":16910},{"time":1745550000000,"value":229.75,"open":230,"high":235,"low":219,"volume":15989},{"time":1745809200000,"value":231,"open":230.75,"high":234.5,"low":222,"volume":60594},{"time":1745895600000,"value":228.25,"open":233,"high":235.75,"low":220.25,"volume":73154},{"time":1745982000000,"value":226.5,"open":230,"high":230,"low":220.25,"volume":58335},{"time":1746414000000,"value":224.25,"open":217,"high":226,"low":213.75,"volume":32717},{"time":1746500400000,"value":228.5,"open":223,"high":234,"low":223,"volume":102234},{"time":1746586800000,"value":233.5,"open":234,"high":240,"low":227,"volume":47410},{"time":1746673200000,"value":242.5,"open":230,"high":249.75,"low":230,"volume":44369},{"time":1746759600000,"value":257,"open":239,"high":273,"low":239,"volume":71828},{"time":1747018800000,"value":261,"open":253,"high":270,"low":245.25,"volume":16325},{"time":1747105200000,"value":274.5,"open":267,"high":284,"low":256.5,"volume":32840},{"time":1747191600000,"value":299.5,"open":281,"high":320,"low":276.5,"volume":88254},{"time":1747278000000,"value":279,"open":305,"high":340,"low":263,"volume":111600},{"time":1747364400000,"value":280,"open":285,"high":289.5,"low":274.5,"volume":26799},{"time":1747623600000,"value":290.5,"open":275,"high":315,"low":275,"volume":63814},{"time":1747710000000,"value":283.5,"open":290,"high":298.5,"low":276,"volume":104397},{"time":1747796400000,"value":279,"open":285,"high":289,"low":277,"volume":9148},{"time":1747882800000,"value":280.5,"open":272,"high":292.5,"low":272,"volume":49624},{"time":1747969200000,"value":286.5,"open":294,"high":294,"low":270,"volume":12779},{"time":1748228400000,"value":282,"open":295,"high":295,"low":275,"volume":7439},{"time":1748314800000,"value":259.5,"open":268,"high":280,"low":248,"volume":60631},{"time":1748401200000,"value":245.5,"open":259.5,"high":272,"low":238,"volume":55264},{"time":1748487600000,"value":239.75,"open":257.5,"high":257.5,"low":237.5,"volume":13990},{"time":1748574000000,"value":252.5,"open":245,"high":258,"low":244.5,"volume":15179},{"time":1748833200000,"value":257.5,"open":258,"high":265,"low":235,"volume":24395},{"time":1748919600000,"value":258.5,"open":262,"high":262,"low":249,"volume":17607},{"time":1749006000000,"value":261.5,"open":263,"high":300,"low":252.5,"volume":40737},{"time":1749092400000,"value":246,"open":260,"high":281,"low":230,"volume":175767},{"time":1749178800000,"value":263.5,"open":247,"high":269.5,"low":247,"volume":88621},{"time":1749438000000,"value":249.5,"open":266.5,"high":280,"low":247.5,"volume":49884},{"time":1749524400000,"value":246.75,"open":247.5,"high":267,"low":234,"volume":45643},{"time":1749697200000,"value":239,"open":258,"high":258,"low":233.5,"volume":92490},{"time":1749783600000,"value":237.5,"open":238,"high":241.5,"low":226.5,"volume":15111},{"time":1750129200000,"value":237.5,"open":240,"high":245,"low":222.25,"volume":13664},{"time":1750215600000,"value":235.75,"open":235,"high":242,"low":235,"volume":12469},{"time":1750302000000,"value":203,"open":236,"high":236,"low":198,"volume":104925},{"time":1750647600000,"value":187,"open":198,"high":205,"low":180,"volume":44670},{"time":1750734000000,"value":181.5,"open":190,"high":190.75,"low":179,"volume":139763},{"time":1750820400000,"value":172,"open":187.25,"high":187.25,"low":167,"volume":75100},{"time":1750906800000,"value":160.25,"open":177.75,"high":177.75,"low":159,"volume":131113},{"time":1750993200000,"value":157.25,"open":162,"high":170,"low":148,"volume":104734},{"time":1751252400000,"value":159.75,"open":165,"high":167.25,"low":149,"volume":95367},{"time":1751338800000,"value":144.5,"open":163.5,"high":163.5,"low":143,"volume":268507},{"time":1751425200000,"value":151.25,"open":148,"high":154,"low":140,"volume":159299},{"time":1751511600000,"value":161.5,"open":154.5,"high":163.75,"low":153,"volume":149596},{"time":1751598000000,"value":161.5,"open":163,"high":165,"low":157.5,"volume":29432},{"time":1751857200000,"value":161.5,"open":161.5,"high":162.75,"low":153.5,"volume":41072},{"time":1751943600000,"value":167.75,"open":163.25,"high":171.5,"low":162.75,"volume":113159},{"time":1752202800000,"value":208.25,"open":179.75,"high":224,"low":179.5,"volume":345731},{"time":1752462000000,"value":237.25,"open":209,"high":241,"low":206,"volume":164629},{"time":1752548400000,"value":215,"open":241,"high":270,"low":207,"volume":417302},{"time":1752634800000,"value":260.5,"open":220,"high":269,"low":220,"volume":278551},{"time":1752721200000,"value":245.75,"open":266,"high":284,"low":242,"volume":288577},{"time":1752807600000,"value":245.75,"open":247,"high":263,"low":242.25,"volume":77767},{"time":1753066800000,"value":235,"open":249,"high":257.5,"low":231,"volume":63607},{"time":1753153200000,"value":209.25,"open":240,"high":240,"low":205.75,"volume":300079},{"time":1753239600000,"value":200.25,"open":217,"high":217,"low":194,"volume":277423},{"time":1753326000000,"value":192.5,"open":206.5,"high":207,"low":185,"volume":411401},{"time":1753412400000,"value":192.25,"open":192,"high":197.5,"low":190,"volume":200595},{"time":1753671600000,"value":193,"open":193,"high":202,"low":190.5,"volume":81081},{"time":1753758000000,"value":193.25,"open":196.5,"high":196.5,"low":190,"volume":104927},{"time":1753844400000,"value":198,"open":199.75,"high":208.75,"low":192,"volume":147732},{"time":1753930800000,"value":201.5,"open":201.5,"high":203.5,"low":195,"volume":62297},{"time":1754017200000,"value":199.75,"open":204,"high":204.75,"low":197.5,"volume":34936},{"time":1754276400000,"value":199.25,"open":204.5,"high":204.5,"low":193,"volume":20859},{"time":1754362800000,"value":190.25,"open":202,"high":202,"low":181,"volume":19491},{"time":1754449200000,"value":191.5,"open":199.5,"high":199.5,"low":190,"volume":32810},{"time":1754535600000,"value":198.75,"open":198,"high":201.75,"low":187.25,"volume":70914},{"time":1754622000000,"value":191.75,"open":195,"high":197.25,"low":187,"volume":22663},{"time":1754881200000,"value":193.75,"open":189,"high":197,"low":182,"volume":32194},{"time":1754967600000,"value":193,"open":194,"high":195,"low":185,"volume":231663},{"time":1755054000000,"value":188.25,"open":190,"high":194.5,"low":183,"volume":36265},{"time":1755140400000,"value":185.25,"open":185,"high":190,"low":179,"volume":10934},{"time":1755486000000,"value":182,"open":185,"high":193.75,"low":171,"volume":41978},{"time":1755572400000,"value":183.75,"open":178.75,"high":189.5,"low":175,"volume":18206},{"time":1755658800000,"value":180,"open":186.5,"high":186.5,"low":180,"volume":21344},{"time":1755745200000,"value":178,"open":177,"high":182,"low":174,"volume":16633},{"time":1755831600000,"value":176.75,"open":177.5,"high":183.5,"low":175.5,"volume":16692},{"time":1756090800000,"value":164.75,"open":175,"high":175,"low":160,"volume":35033},{"time":1756177200000,"value":168.75,"open":161,"high":171.75,"low":154,"volume":41388},{"time":1756263600000,"value":166.5,"open":165,"high":170,"low":157.5,"volume":19836},{"time":1756350000000,"value":162.75,"open":170,"high":170,"low":162.5,"volume":23248},{"time":1756436400000,"value":160,"open":160,"high":164.25,"low":155,"volume":15901},{"time":1756695600000,"value":153.75,"open":160,"high":160,"low":150,"volume":17647},{"time":1756782000000,"value":155.5,"open":154,"high":156.25,"low":142,"volume":21267},{"time":1756868400000,"value":159,"open":152,"high":159.75,"low":149,"volume":7239},{"time":1756954800000,"value":158,"open":154,"high":158,"low":154,"volume":72507},{"time":1757041200000,"value":151.5,"open":158,"high":158,"low":151,"volume":12635},{"time":1757300400000,"value":147,"open":150,"high":175,"low":138.5,"volume":43431},{"time":1757386800000,"value":139.5,"open":147,"high":149,"low":136,"volume":13069},{"time":1757473200000,"value":143.5,"open":138,"high":144.5,"low":137.5,"volume":38523},{"time":1757559600000,"value":149.5,"open":149.5,"high":149.5,"low":149,"volume":1481},{"time":1757646000000,"value":135.5,"open":145,"high":148,"low":135,"volume":28534},{"time":1757905200000,"value":128,"open":133,"high":133,"low":125,"volume":39965},{"time":1757991600000,"value":130.5,"open":130,"high":133,"low":130,"volume":47950},{"time":1758078000000,"value":130.5,"open":132,"high":136,"low":130.5,"volume":22143},{"time":1758164400000,"value":111,"open":128,"high":130,"low":110,"volume":104443},{"time":1758250800000,"value":111,"open":112,"high":120,"low":107,"volume":78479},{"time":1758510000000,"value":137,"open":116,"high":145,"low":116,"volume":76155},{"time":1758596400000,"value":195.5,"open":137,"high":211,"low":137,"volume":451088},{"time":1758682800000,"value":181.5,"open":202,"high":220,"low":162,"volume":396544},{"time":1758769200000,"value":177,"open":182,"high":184.5,"low":163,"volume":143378},{"time":1758855600000,"value":175,"open":179.5,"high":182.5,"low":166,"volume":80763},{"time":1759114800000,"value":172.5,"open":175,"high":179.5,"low":171.5,"volume":40248},{"time":1759201200000,"value":170,"open":173,"high":175.5,"low":169,"volume":22207},{"time":1759287600000,"value":170,"open":163,"high":170,"low":160.5,"volume":37520},{"time":1759374000000,"value":174.5,"open":170,"high":187,"low":167,"volume":52992},{"time":1759460400000,"value":174.5,"open":168.5,"high":176,"low":168,"volume":10931},{"time":1759719600000,"value":174,"open":169,"high":174,"low":169,"volume":9154},{"time":1759806000000,"value":174,"open":170,"high":178,"low":170,"volume":19113},{"time":1759892400000,"value":174,"open":170.5,"high":176,"low":170.5,"volume":41185},{"time":1759978800000,"value":180,"open":170.5,"high":185,"low":170.5,"volume":12213},{"time":1760324400000,"value":178,"open":180,"high":182.5,"low":164,"volume":43256},{"time":1760410800000,"value":176,"open":179.5,"high":179.5,"low":175,"volume":38387},{"time":1760497200000,"value":176.5,"open":180,"high":180.5,"low":171,"volume":48644},{"time":1760583600000,"value":176.5,"open":175,"high":180,"low":175,"volume":15401},{"time":1760670000000,"value":177,"open":170,"high":177.5,"low":168.5,"volume":11878},{"time":1760929200000,"value":177,"open":176.5,"high":177.5,"low":175,"volume":9802},{"time":1761015600000,"value":180,"open":173,"high":185,"low":173,"volume":22701},{"time":1761102000000,"value":178.5,"open":173,"high":180,"low":167,"volume":23039},{"time":1761188400000,"value":178,"open":172,"high":180.5,"low":172,"volume":7262},{"time":1761274800000,"value":176,"open":180,"high":180,"low":166,"volume":49432},{"time":1761534000000,"value":198,"open":180,"high":200,"low":180,"volume":88887},{"time":1761620400000,"value":205,"open":200,"high":210,"low":200,"volume":39812},{"time":1761706800000,"value":218,"open":210,"high":220,"low":205,"volume":51390},{"time":1761793200000,"value":217.5,"open":219,"high":219,"low":213,"volume":87206},{"time":1761879600000,"value":226.5,"open":225,"high":228,"low":221,"volume":121300},{"time":1762138800000,"value":229.5,"open":222,"high":241.5,"low":212.5,"volume":77251},{"time":1762225200000,"value":222,"open":227,"high":233,"low":221,"volume":61409},{"time":1762311600000,"value":222,"open":221,"high":226,"low":221,"volume":10964},{"time":1762398000000,"value":219,"open":219,"high":219,"low":215,"volume":1902},{"time":1762484400000,"value":206.5,"open":212,"high":218.5,"low":204,"volume":11555},{"time":1762743600000,"value":210,"open":212.5,"high":215.5,"low":207,"volume":10314},{"time":1762830000000,"value":216.5,"open":208,"high":218.5,"low":208,"volume":8818},{"time":1762916400000,"value":224,"open":219,"high":227,"low":219,"volume":16983},{"time":1763002800000,"value":224,"open":230,"high":244,"low":224,"volume":43418},{"time":1763089200000,"value":229,"open":219.5,"high":230,"low":219.5,"volume":44969},{"time":1763348400000,"value":240.5,"open":232,"high":244,"low":232,"volume":39062},{"time":1763434800000,"value":241,"open":245,"high":245,"low":240,"volume":17264},{"time":1763521200000,"value":233.5,"open":234,"high":237,"low":229.5,"volume":39689},{"time":1763607600000,"value":220,"open":230,"high":239,"low":206,"volume":28271},{"time":1763694000000,"value":220,"open":220,"high":220,"low":220,"volume":814},{"time":1764039600000,"value":214,"open":212,"high":217,"low":204,"volume":4985},{"time":1764126000000,"value":220,"open":220,"high":220,"low":215,"volume":3010},{"time":1764212400000,"value":230,"open":225.5,"high":239.5,"low":225.5,"volume":18732},{"time":1764298800000,"value":237,"open":233,"high":238,"low":230,"volume":15489},{"time":1764558000000,"value":230,"open":232,"high":236,"low":230,"volume":5518},{"time":1764644400000,"value":236,"open":240,"high":240.5,"low":236,"volume":11409},{"time":1764730800000,"value":234,"open":230,"high":235,"low":223.5,"volume":25088},{"time":1764817200000,"value":227.5,"open":230,"high":235.5,"low":223,"volume":12482},{"time":1764903600000,"value":224.5,"open":230,"high":230,"low":221,"volume":23939},{"time":1765249200000,"value":220,"open":227,"high":230,"low":212.5,"volume":9398},{"time":1765335600000,"value":214,"open":219,"high":225,"low":214,"volume":5562},{"time":1765422000000,"value":215,"open":215,"high":215,"low":215,"volume":108},{"time":1765508400000,"value":215,"open":215,"high":215,"low":215,"volume":1761},{"time":1765767600000,"value":226,"open":215,"high":228,"low":215,"volume":6344},{"time":1765854000000,"value":223,"open":230,"high":230,"low":222.5,"volume":24808},{"time":1765940400000,"value":212,"open":219,"high":219,"low":209,"volume":3843},{"time":1766026800000,"value":222,"open":206,"high":222,"low":206,"volume":4389},{"time":1766113200000,"value":223.5,"open":223.5,"high":223.5,"low":223.5,"volume":608},{"time":1766372400000,"value":221.5,"open":223.5,"high":223.5,"low":216,"volume":15245},{"time":1766458800000,"value":223,"open":227,"high":227,"low":223,"volume":5669},{"time":1766545200000,"value":220,"open":223,"high":223,"low":220,"volume":2629},{"time":1766718000000,"value":222,"open":220.5,"high":223,"low":220,"volume":12743},{"time":1766977200000,"value":216,"open":222,"high":224,"low":216,"volume":13139},{"time":1767063600000,"value":213,"open":218.5,"high":218.5,"low":207,"volume":13983},{"time":1767322800000,"value":215.5,"open":213,"high":219,"low":213,"volume":15653},{"time":1767582000000,"value":210,"open":215,"high":215,"low":210,"volume":5916},{"time":1767668400000,"value":218,"open":210,"high":219,"low":207,"volume":5796},{"time":1767754800000,"value":210,"open":219,"high":219,"low":203,"volume":10067},{"time":1767841200000,"value":208,"open":205,"high":208,"low":200,"volume":8189},{"time":1767927600000,"value":212,"open":210,"high":212,"low":202,"volume":8350},{"time":1768186800000,"value":206.5,"open":215,"high":215,"low":204,"volume":23497},{"time":1768273200000,"value":211,"open":203,"high":214,"low":197,"volume":7259},{"time":1768359600000,"value":210.5,"open":208,"high":216,"low":206,"volume":31324},{"time":1768446000000,"value":208,"open":208,"high":210.5,"low":204.5,"volume":28663},{"time":1768532400000,"value":208,"open":214,"high":214,"low":208,"volume":31100},{"time":1768791600000,"value":210,"open":210,"high":210,"low":210,"volume":100},{"time":1768878000000,"value":208,"open":210,"high":210,"low":208,"volume":54100},{"time":1768964400000,"value":208,"open":202,"high":215.5,"low":199,"volume":11039},{"time":1769050800000,"value":208,"open":203,"high":214,"low":201,"volume":8258},{"time":1769137200000,"value":208,"open":214,"high":214,"low":208,"volume":37418},{"time":1769396400000,"value":211,"open":207,"high":211,"low":207,"volume":1076},{"time":1769482800000,"value":205,"open":206,"high":211,"low":205,"volume":4914},{"time":1769569200000,"value":201,"open":201,"high":208,"low":195,"volume":7610},{"time":1769655600000,"value":202,"open":199,"high":205,"low":191,"volume":27510},{"time":1769742000000,"value":200,"open":205,"high":205,"low":200,"volume":5760},{"time":1770001200000,"value":202.5,"open":206,"high":209,"low":200,"volume":5076},{"time":1770087600000,"value":199.5,"open":200,"high":200,"low":197,"volume":51842},{"time":1770174000000,"value":201,"open":201,"high":201,"low":198,"volume":83640},{"time":1770260400000,"value":203,"open":207,"high":215,"low":200,"volume":40931},{"time":1770346800000,"value":213.5,"open":209,"high":214.5,"low":200,"volume":4269},{"time":1770606000000,"value":209.5,"open":210,"high":214,"low":202,"volume":51939},{"time":1770692400000,"value":205,"open":206,"high":215,"low":205,"volume":51567},{"time":1770778800000,"value":205,"open":205,"high":206,"low":205,"volume":103714},{"time":1770865200000,"value":201.5,"open":208,"high":215,"low":196,"volume":55607},{"time":1770951600000,"value":200,"open":200,"high":203,"low":200,"volume":20870},{"time":1771383600000,"value":200.5,"open":200,"high":204,"low":200,"volume":26927},{"time":1771470000000,"value":203,"open":200,"high":203,"low":200,"volume":8839},{"time":1771556400000,"value":203,"open":205,"high":205,"low":200,"volume":65900},{"time":1771815600000,"value":200,"open":203,"high":203,"low":200,"volume":13050},{"time":1771902000000,"value":205,"open":202,"high":205,"low":202,"volume":316},{"time":1771988400000,"value":205,"open":203,"high":205,"low":203,"volume":22865},{"time":1772074800000,"value":205,"open":203,"high":205,"low":203,"volume":2728},{"time":1772161200000,"value":201,"open":201,"high":202,"low":201,"volume":9871},{"time":1772420400000,"value":196.5,"open":197,"high":197,"low":191,"volume":834},{"time":1772506800000,"value":200,"open":200,"high":203,"low":199,"volume":93642},{"time":1772593200000,"value":200,"open":200,"high":200,"low":200,"volume":30189},{"time":1772679600000,"value":206,"open":200,"high":206,"low":200,"volume":6801},{"time":1772766000000,"value":215.5,"open":209,"high":219,"low":207,"volume":19354},{"time":1773025200000,"value":206,"open":223,"high":223,"low":205,"volume":3504},{"time":1773111600000,"value":204,"open":206,"high":206,"low":198.5,"volume":9407},{"time":1773198000000,"value":208,"open":200,"high":210,"low":192,"volume":2987},{"time":1773284400000,"value":208,"open":208,"high":210,"low":200,"volume":15450},{"time":1773370800000,"value":208,"open":203,"high":208,"low":200,"volume":7000},{"time":1773630000000,"value":204,"open":203,"high":205,"low":200,"volume":2267},{"time":1773716400000,"value":213.5,"open":200,"high":214,"low":194,"volume":13648},{"time":1773802800000,"value":217,"open":214,"high":218,"low":212,"volume":3337},{"time":1773889200000,"value":208.5,"open":214,"high":214,"low":204,"volume":3821},{"time":1773975600000,"value":214.5,"open":214,"high":217,"low":205,"volume":2323},{"time":1774234800000,"value":220,"open":219,"high":220,"low":219,"volume":510},{"time":1774407600000,"value":228.5,"open":215,"high":229,"low":209,"volume":21589},{"time":1774494000000,"value":224,"open":224,"high":224,"low":218,"volume":3786},{"time":1774580400000,"value":222,"open":222,"high":226,"low":221,"volume":13145},{"time":1774839600000,"value":222,"open":222,"high":222,"low":222,"volume":2286},{"time":1774926000000,"value":222,"open":222,"high":222,"low":222,"volume":1309},{"time":1775012400000,"value":230,"open":217,"high":230,"low":210,"volume":90830},{"time":1775444400000,"value":226.5,"open":224,"high":232,"low":222.5,"volume":3365},{"time":1775530800000,"value":229,"open":233,"high":236,"low":227,"volume":28572},{"time":1775617200000,"value":234.5,"open":229,"high":236,"low":229,"volume":62702},{"time":1775703600000,"value":233,"open":237,"high":237,"low":228,"volume":3819},{"time":1775790000000,"value":233,"open":239,"high":239,"low":229,"volume":4572},{"time":1776049200000,"value":232,"open":233,"high":233,"low":231.5,"volume":2669},{"time":1776135600000,"value":228,"open":228,"high":228,"low":228,"volume":600},{"time":1776222000000,"value":230,"open":239,"high":239,"low":228,"volume":753},{"time":1776308400000,"value":239.5,"open":235,"high":240,"low":235,"volume":10019},{"time":1776394800000,"value":247.5,"open":237,"high":250,"low":237,"volume":15303},{"time":1776654000000,"value":253,"open":250,"high":255,"low":250,"volume":14079},{"time":1776740400000,"value":245.5,"open":258,"high":258,"low":244,"volume":1015},{"time":1776826800000,"value":252.5,"open":242,"high":254,"low":237,"volume":5250},{"time":1776913200000,"value":244.5,"open":242,"high":244.5,"low":239.5,"volume":853},{"time":1776999600000,"value":263.5,"open":245,"high":264,"low":245,"volume":113555},{"time":1777258800000,"value":261.5,"open":265,"high":270,"low":257,"volume":8597},{"time":1777345200000,"value":256,"open":261.5,"high":261.5,"low":256,"volume":1933},{"time":1777431600000,"value":258.5,"open":263,"high":266.5,"low":255.5,"volume":361},{"time":1777518000000,"value":257,"open":266,"high":266,"low":257,"volume":21283},{"time":1777863600000,"value":255,"open":255,"high":260,"low":255,"volume":9173},{"time":1777950000000,"value":260,"open":249,"high":260,"low":249,"volume":2852},{"time":1778036400000,"value":263.5,"open":260,"high":264,"low":260,"volume":2540},{"time":1778122800000,"value":287.5,"open":267,"high":290,"low":257,"volume":65157},{"time":1778209200000,"value":271,"open":284,"high":287,"low":265,"volume":29710},{"time":1778468400000,"value":268,"open":260.5,"high":268,"low":260.5,"volume":2541},{"time":1778554800000,"value":268,"open":268,"high":268,"low":268,"volume":5529},{"time":1778641200000,"value":265,"open":265,"high":265,"low":265,"volume":3676},{"time":1778727600000,"value":265,"open":265,"high":265,"low":265,"volume":4651},{"time":1778814000000,"value":260,"open":262,"high":262,"low":256,"volume":1024},{"time":1779073200000,"value":254.5,"open":255,"high":257,"low":254,"volume":563},{"time":1779159600000,"value":243,"open":256.5,"high":256.5,"low":240,"volume":30948},{"time":1779246000000,"value":250,"open":245,"high":250,"low":241,"volume":31232},{"time":1779332400000,"value":250,"open":246,"high":250,"low":246,"volume":7975},{"time":1779418800000,"value":250,"open":250,"high":250,"low":250,"volume":2561},{"time":1779764400000,"value":250,"open":0,"high":0,"low":0,"volume":0},{"time":1779850800000,"value":252,"open":250,"high":252,"low":250,"volume":1200},{"time":1779937200000,"value":255,"open":257,"high":259,"low":254,"volume":5503},{"time":1780023600000,"value":268,"open":253,"high":269,"low":253,"volume":16087},{"time":1780282800000,"value":299,"open":269,"high":300,"low":269,"volume":49833},{"time":1780369200000,"value":393,"open":305,"high":398,"low":300,"volume":269791},{"time":1780455600000,"value":387.5,"open":400,"high":400,"low":367,"volume":22784},{"time":1780542000000,"value":369.5,"open":376,"high":376,"low":365,"volume":15470},{"time":1780628400000,"value":366,"open":366.5,"high":366.5,"low":360,"volume":11978},{"time":1780887600000,"value":363,"open":355,"high":364,"low":335,"volume":23047},{"time":1780974000000,"value":367,"open":360,"high":368,"low":360,"volume":1958},{"time":1781060400000,"value":360,"open":370,"high":370,"low":360,"volume":7720},{"time":1781146800000,"value":355,"open":360,"high":367,"low":350,"volume":20566},{"time":1781233200000,"value":359,"open":350,"high":359,"low":350,"volume":237},{"time":1781578800000,"value":364,"open":367,"high":368,"low":360,"volume":11341},{"time":1781665200000,"value":360,"open":360,"high":360,"low":360,"volume":5000},{"time":1781751600000,"value":392,"open":360,"high":399,"low":360,"volume":200651},{"time":1781838000000,"value":405,"open":401,"high":405,"low":390,"volume":11609},{"time":1782097200000,"value":400,"open":405,"high":410,"low":400,"volume":8448},{"time":1782183600000,"value":405,"open":389,"high":410,"low":385,"volume":24634},{"time":1782270000000,"value":395,"open":411,"high":411,"low":394,"volume":3416},{"time":1782356400000,"value":390,"open":390,"high":390,"low":390,"volume":923},{"time":1782442800000,"value":390,"open":390,"high":390,"low":390,"volume":108},{"time":1782702000000,"value":390,"open":390,"high":400,"low":390,"volume":56508},{"time":1782788400000,"value":390,"open":390,"high":390,"low":390,"volume":22126},{"time":1782874800000,"value":409,"open":380,"high":410,"low":371,"volume":9979},{"time":1782961200000,"value":415,"open":407,"high":415,"low":407,"volume":16366},{"time":1783047600000,"value":415,"open":420,"high":424,"low":415,"volume":45385},{"time":1783306800000,"value":425,"open":425,"high":425,"low":425,"volume":798},{"time":1783393200000,"value":415,"open":425,"high":425,"low":415,"volume":7217},{"time":1783479600000,"value":415,"open":0,"high":0,"low":0,"volume":0},{"time":1783652400000,"value":415,"open":0,"high":0,"low":0,"volume":0},{"time":1783911600000,"value":480,"open":424,"high":536,"low":420,"volume":931557},{"time":1783998000000,"value":480,"open":467,"high":500,"low":465,"volume":587720},{"time":1784084400000,"value":480,"open":465,"high":490,"low":464,"volume":1227245},{"time":1784170800000,"value":480,"open":480,"high":490,"low":480,"volume":50121},{"time":1784257200000,"value":480,"open":494,"high":494,"low":480,"volume":37212},{"time":1784516400000,"value":480,"open":494,"high":494,"low":480,"volume":33524},{"time":1784602800000,"value":481,"open":494,"high":494,"low":475,"volume":31497},{"time":1784689200000,"value":471,"open":481,"high":481,"low":470,"volume":28781},{"time":1784775600000,"value":481,"open":471,"high":484,"low":471,"volume":14821},{"time":1784862000000,"value":473,"open":484,"high":484,"low":472,"volume":36417},{"time":1785121200000,"value":456,"open":462,"high":462,"low":437,"volume":11447},{"time":1785207600000,"value":468,"open":445,"high":470,"low":445,"volume":17263},{"time":1785294000000,"value":475,"open":470,"high":480,"low":465,"volume":6460},{"time":1785380400000,"value":467,"open":480,"high":480,"low":467,"volume":9651},{"time":1785466800000,"value":470,"open":472,"high":482,"low":470,"volume":8878},{"time":1785726000000,"value":482,"open":470,"high":482,"low":470,"volume":7177},{"time":1785812400000,"value":463,"open":485,"high":485,"low":463,"volume":6170},{"time":1785898800000,"value":460,"open":460,"high":480,"low":460,"volume":3529},{"time":1785985200000,"value":455,"open":455,"high":455,"low":455,"volume":2147},{"time":1786071600000,"value":470,"open":474,"high":482,"low":470,"volume":13338},{"time":1786330800000,"value":470,"open":460,"high":477,"low":460,"volume":4335},{"time":1786417200000,"value":475,"open":485,"high":485,"low":470,"volume":2012},{"time":1786503600000,"value":476,"open":482,"high":482,"low":475,"volume":20188},{"time":1786590000000,"value":465,"open":476,"high":476,"low":465,"volume":2911},{"time":1786676400000,"value":465,"open":465,"high":480,"low":465,"volume":36252},{"time":1787022000000,"value":450,"open":455,"high":455,"low":448,"volume":2342},{"time":1787108400000,"value":465,"open":450,"high":465,"low":450,"volume":22223},{"time":1787194800000,"value":457,"open":460,"high":460,"low":455,"volume":20390},{"time":1787281200000,"value":455,"open":455,"high":455,"low":455,"volume":10387},{"time":1787540400000,"value":453,"open":453,"high":453,"low":453,"volume":6800},{"time":1787626800000,"value":456,"open":460,"high":460,"low":450,"volume":4070},{"time":1787713200000,"value":456,"open":455,"high":456,"low":455,"volume":8648},{"time":1787799600000,"value":455,"open":455,"high":455,"low":455,"volume":5592},{"time":1787886000000,"value":455,"open":0,"high":0,"low":0,"volume":0},{"time":1788145200000,"value":454,"open":455,"high":455,"low":454,"volume":813},{"time":1788231600000,"value":450,"open":459,"high":459,"low":447,"volume":2781},{"time":1788318000000,"value":460,"open":440,"high":460,"low":440,"volume":2459},{"time":1788404400000,"value":450,"open":462,"high":462,"low":450,"volume":325},{"time":1788490800000,"value":450,"open":0,"high":0,"low":0,"volume":0},{"time":1788750000000,"value":450,"open":0,"high":0,"low":0,"volume":0},{"time":1788836400000,"value":450,"open":450,"high":450,"low":450,"volume":500},{"time":1788922800000,"value":450,"open":0,"high":0,"low":0,"volume":0},{"time":1789009200000,"value":458,"open":440,"high":460,"low":440,"volume":3128},{"time":1789095600000,"value":450,"open":450,"high":460,"low":450,"volume":5089},{"time":1789354800000,"value":450,"open":0,"high":0,"low":0,"volume":0},{"time":1789441200000,"value":450,"open":450,"high":450,"low":450,"volume":120},{"time":1789527600000,"value":441,"open":445,"high":445,"low":428,"volume":4888},{"time":1789614000000,"value":440,"open":453,"high":453,"low":440,"volume":4875},{"time":1789700400000,"value":440,"open":440,"high":440,"low":440,"volume":1385},{"time":1789959600000,"value":440,"open":0,"high":0,"low":0,"volume":0},{"time":1790046000000,"value":468,"open":440,"high":475,"low":440,"volume":104550},{"time":1790132400000,"value":450,"open":470,"high":470,"low":450,"volume":160925},{"time":1790218800000,"value":450,"open":450,"high":460,"low":445,"volume":105698},{"time":1790305200000,"value":450,"open":440,"high":450,"low":428,"volume":133293},{"time":1790564400000,"value":450,"open":440,"high":460,"low":440,"volume":43012},{"time":1790650800000,"value":450,"open":438,"high":450,"low":435,"volume":40532},{"time":1790737200000,"value":450,"open":450,"high":450,"low":445,"volume":40408},{"time":1790823600000,"value":450,"open":0,"high":0,"low":0,"volume":0},{"time":1790910000000,"value":445,"open":445,"high":445,"low":445,"volume":250}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":445,"low":445,"open":445,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/GARO-daily.json","registryStatus":"latest"}