{"ticker":"OEST","name":"Grupo Concesionario del Oeste","sector":"Logística","description":"Opera y mantiene el Acceso Oeste, infraestructura vial del área metropolitana de Buenos Aires.","domain":null,"logo":"/assets/logos/OEST.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":779,"previousClose":782,"change":-0.38363171355498826,"changeAmount":-3,"volume":3185,"volumeUnit":"shares","history":[{"time":1727751600000,"value":999,"open":998,"high":1010,"low":990,"volume":9443,"native":{"c":"999","o":"998","h":"1010","l":"990","v":"9443"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/OEST-daily.json","sha256":"9f07836c2e302f4a023eebdf012468a45c3762ce19fb8265c7929148e072c8e7","position":0}},{"time":1727838000000,"value":996,"open":999,"high":999,"low":994,"volume":5688,"native":{"c":"996","o":"999","h":"999","l":"994","v":"5688"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/OEST-daily.json","sha256":"c5ec1f38f20eac58d4bb2c9e27dde7a487cff1dd983b21a92713ee3d00cc8e8f","position":0}},{"time":1727924400000,"value":1000,"open":996,"high":1025,"low":985,"volume":5302},{"time":1728010800000,"value":1010,"open":1020,"high":1020,"low":1005,"volume":2851},{"time":1728270000000,"value":1000,"open":1005,"high":1010,"low":992,"volume":2603},{"time":1728356400000,"value":988,"open":984,"high":995,"low":980,"volume":4062},{"time":1728442800000,"value":989,"open":988,"high":999,"low":965,"volume":5064},{"time":1728529200000,"value":1005,"open":1010,"high":1025,"low":995,"volume":8231},{"time":1728874800000,"value":1015,"open":1005,"high":1015,"low":982,"volume":2603},{"time":1728961200000,"value":998,"open":990,"high":1020,"low":983,"volume":6380},{"time":1729047600000,"value":996,"open":1010,"high":1010,"low":960,"volume":7068},{"time":1729134000000,"value":1010,"open":1015,"high":1015,"low":985,"volume":1997},{"time":1729220400000,"value":1010,"open":1010,"high":1015,"low":990,"volume":3141},{"time":1729479600000,"value":1010,"open":988,"high":1020,"low":988,"volume":826},{"time":1729566000000,"value":1015,"open":1015,"high":1025,"low":996,"volume":2510},{"time":1729652400000,"value":985,"open":966,"high":1000,"low":920,"volume":7689},{"time":1729738800000,"value":973,"open":1005,"high":1005,"low":960,"volume":3889},{"time":1729825200000,"value":993,"open":970,"high":1025,"low":970,"volume":1993},{"time":1730084400000,"value":977,"open":960,"high":1005,"low":960,"volume":2890},{"time":1730170800000,"value":1010,"open":991,"high":1015,"low":978,"volume":4910},{"time":1730257200000,"value":1005,"open":1020,"high":1025,"low":1005,"volume":2483},{"time":1730343600000,"value":990,"open":1030,"high":1030,"low":985,"volume":3935},{"time":1730430000000,"value":1040,"open":995,"high":1050,"low":995,"volume":9337},{"time":1730689200000,"value":1070,"open":1045,"high":1100,"low":1005,"volume":7681},{"time":1730775600000,"value":1040,"open":1050,"high":1050,"low":1025,"volume":13903},{"time":1730862000000,"value":1055,"open":1050,"high":1095,"low":1000,"volume":22654},{"time":1730948400000,"value":1095,"open":1045,"high":1135,"low":1010,"volume":40302},{"time":1731034800000,"value":1065,"open":1100,"high":1100,"low":1050,"volume":7374},{"time":1731294000000,"value":1050,"open":1080,"high":1100,"low":1045,"volume":19717},{"time":1731466800000,"value":1035,"open":1065,"high":1065,"low":1030,"volume":62016},{"time":1731553200000,"value":1070,"open":1040,"high":1080,"low":1040,"volume":22943},{"time":1731639600000,"value":1085,"open":1100,"high":1150,"low":1070,"volume":19887},{"time":1731985200000,"value":1090,"open":1150,"high":1150,"low":1070,"volume":10042},{"time":1732071600000,"value":1080,"open":1090,"high":1100,"low":1065,"volume":8085},{"time":1732158000000,"value":1075,"open":1100,"high":1110,"low":1070,"volume":17619},{"time":1732244400000,"value":1120,"open":1090,"high":1130,"low":1055,"volume":188385},{"time":1732503600000,"value":1140,"open":1130,"high":1170,"low":1110,"volume":45749},{"time":1732590000000,"value":1175,"open":1180,"high":1220,"low":1150,"volume":109535},{"time":1732676400000,"value":1120,"open":1200,"high":1210,"low":1105,"volume":28849},{"time":1732762800000,"value":1100,"open":1120,"high":1150,"low":1085,"volume":23427},{"time":1732849200000,"value":1125,"open":1080,"high":1150,"low":1075,"volume":24175},{"time":1733108400000,"value":1140,"open":1145,"high":1155,"low":1100,"volume":78655},{"time":1733194800000,"value":1165,"open":1140,"high":1200,"low":1100,"volume":44533},{"time":1733281200000,"value":1130,"open":1165,"high":1200,"low":1095,"volume":22954},{"time":1733367600000,"value":1090,"open":1120,"high":1160,"low":1060,"volume":6028},{"time":1733454000000,"value":1090,"open":1095,"high":1120,"low":1075,"volume":2925},{"time":1733713200000,"value":1140,"open":1090,"high":1190,"low":1060,"volume":30214},{"time":1733799600000,"value":1125,"open":1160,"high":1180,"low":1115,"volume":15558},{"time":1733886000000,"value":1095,"open":1120,"high":1150,"low":1085,"volume":9030},{"time":1733972400000,"value":1130,"open":1110,"high":1150,"low":1090,"volume":16124},{"time":1734058800000,"value":1110,"open":1125,"high":1145,"low":1055,"volume":43523},{"time":1734318000000,"value":1110,"open":1105,"high":1125,"low":1095,"volume":61672},{"time":1734404400000,"value":1120,"open":1130,"high":1130,"low":1070,"volume":84400},{"time":1734490800000,"value":1105,"open":1130,"high":1140,"low":1100,"volume":57691},{"time":1734577200000,"value":1085,"open":1090,"high":1125,"low":1075,"volume":24492},{"time":1734663600000,"value":1115,"open":1070,"high":1125,"low":1070,"volume":24611},{"time":1734922800000,"value":1125,"open":1145,"high":1150,"low":1100,"volume":17638},{"time":1735009200000,"value":1155,"open":1130,"high":1170,"low":1105,"volume":25026},{"time":1735182000000,"value":1135,"open":1140,"high":1145,"low":1115,"volume":12980},{"time":1735268400000,"value":1110,"open":1155,"high":1155,"low":1100,"volume":15583},{"time":1735527600000,"value":1145,"open":1100,"high":1150,"low":1100,"volume":10175},{"time":1735786800000,"value":1130,"open":1145,"high":1145,"low":1110,"volume":9047},{"time":1735873200000,"value":1110,"open":1115,"high":1130,"low":1100,"volume":25099},{"time":1736132400000,"value":1115,"open":1120,"high":1120,"low":1080,"volume":17985},{"time":1736218800000,"value":1100,"open":1115,"high":1120,"low":1100,"volume":73879},{"time":1736305200000,"value":1085,"open":1085,"high":1100,"low":1070,"volume":21539},{"time":1736391600000,"value":1085,"open":1100,"high":1100,"low":1060,"volume":20458},{"time":1736478000000,"value":1100,"open":1090,"high":1100,"low":1060,"volume":22794},{"time":1736737200000,"value":1065,"open":1085,"high":1085,"low":1060,"volume":28161},{"time":1736823600000,"value":1070,"open":1070,"high":1070,"low":1055,"volume":3138},{"time":1736910000000,"value":1075,"open":1060,"high":1100,"low":1060,"volume":14983},{"time":1736996400000,"value":1070,"open":1085,"high":1085,"low":1065,"volume":3632},{"time":1737082800000,"value":1025,"open":1060,"high":1070,"low":1030,"volume":3379},{"time":1737342000000,"value":1025,"open":1045,"high":1045,"low":1015,"volume":17186},{"time":1737428400000,"value":1035,"open":1040,"high":1055,"low":1020,"volume":1259},{"time":1737514800000,"value":1035,"open":1050,"high":1050,"low":1025,"volume":31825},{"time":1737601200000,"value":1005,"open":1030,"high":1030,"low":1005,"volume":8686},{"time":1737687600000,"value":987,"open":1010,"high":1030,"low":971,"volume":40059},{"time":1737946800000,"value":974,"open":1000,"high":1000,"low":960,"volume":9095},{"time":1738033200000,"value":962,"open":982,"high":985,"low":951,"volume":18611},{"time":1738119600000,"value":985,"open":973,"high":990,"low":962,"volume":10914},{"time":1738206000000,"value":1015,"open":990,"high":1030,"low":987,"volume":40936},{"time":1738292400000,"value":990,"open":1025,"high":1040,"low":981,"volume":34442},{"time":1738551600000,"value":996,"open":991,"high":1000,"low":960,"volume":4028},{"time":1738638000000,"value":979,"open":1000,"high":1000,"low":965,"volume":19073},{"time":1738724400000,"value":980,"open":980,"high":987,"low":970,"volume":10052},{"time":1738810800000,"value":972,"open":980,"high":987,"low":967,"volume":9505},{"time":1738897200000,"value":933,"open":973,"high":974,"low":910,"volume":17903},{"time":1739156400000,"value":938,"open":949,"high":949,"low":917,"volume":11004},{"time":1739242800000,"value":913,"open":941,"high":941,"low":900,"volume":6917},{"time":1739329200000,"value":939,"open":913,"high":943,"low":905,"volume":9299},{"time":1739415600000,"value":956,"open":945,"high":958,"low":938,"volume":5260},{"time":1739502000000,"value":982,"open":961,"high":995,"low":960,"volume":68251},{"time":1739761200000,"value":937,"open":938,"high":969,"low":926,"volume":6943},{"time":1739847600000,"value":963,"open":945,"high":973,"low":945,"volume":15803},{"time":1739934000000,"value":970,"open":966,"high":975,"low":954,"volume":9520},{"time":1740020400000,"value":982,"open":970,"high":997,"low":956,"volume":41994},{"time":1740106800000,"value":969,"open":970,"high":1025,"low":969,"volume":21233},{"time":1740366000000,"value":957,"open":1000,"high":1000,"low":945,"volume":1236},{"time":1740452400000,"value":932,"open":943,"high":950,"low":900,"volume":4445},{"time":1740538800000,"value":923,"open":940,"high":948,"low":902,"volume":4238},{"time":1740625200000,"value":912,"open":944,"high":944,"low":910,"volume":2447},{"time":1740711600000,"value":912,"open":911,"high":918,"low":901,"volume":5597},{"time":1741143600000,"value":927,"open":894,"high":938,"low":894,"volume":1902},{"time":1741230000000,"value":928,"open":940,"high":940,"low":918,"volume":4795},{"time":1741316400000,"value":906,"open":912,"high":926,"low":901,"volume":8697},{"time":1741575600000,"value":864,"open":919,"high":919,"low":860,"volume":7027},{"time":1741662000000,"value":815,"open":878,"high":878,"low":803,"volume":12761},{"time":1741748400000,"value":824,"open":830,"high":862,"low":750,"volume":56844},{"time":1741834800000,"value":802,"open":820,"high":827,"low":800,"volume":7118},{"time":1741921200000,"value":822,"open":827,"high":850,"low":800,"volume":29729},{"time":1742180400000,"value":813,"open":805,"high":832,"low":805,"volume":8012},{"time":1742266800000,"value":810,"open":813,"high":813,"low":801,"volume":3395},{"time":1742353200000,"value":810,"open":800,"high":815,"low":799,"volume":9944},{"time":1742439600000,"value":806,"open":814,"high":814,"low":805,"volume":2583},{"time":1742526000000,"value":823,"open":802,"high":828,"low":802,"volume":7169},{"time":1742871600000,"value":823,"open":811,"high":855,"low":805,"volume":15370},{"time":1742958000000,"value":818,"open":838,"high":838,"low":815,"volume":1579},{"time":1743044400000,"value":831,"open":823,"high":839,"low":822,"volume":42523},{"time":1743130800000,"value":818,"open":811,"high":833,"low":805,"volume":7225},{"time":1743390000000,"value":809,"open":805,"high":829,"low":786,"volume":16934},{"time":1743476400000,"value":818,"open":810,"high":827,"low":805,"volume":4503},{"time":1743649200000,"value":814,"open":783,"high":815,"low":783,"volume":4998},{"time":1743735600000,"value":758,"open":782,"high":782,"low":749,"volume":3133},{"time":1743994800000,"value":728,"open":748,"high":750,"low":715,"volume":3247},{"time":1744081200000,"value":692,"open":738,"high":738,"low":686,"volume":4704},{"time":1744167600000,"value":738,"open":691,"high":748,"low":657,"volume":23174},{"time":1744254000000,"value":713,"open":738,"high":738,"low":695,"volume":1375},{"time":1744340400000,"value":741,"open":730,"high":784,"low":726,"volume":8734},{"time":1744599600000,"value":778,"open":798,"high":798,"low":750,"volume":7647},{"time":1744686000000,"value":744,"open":770,"high":770,"low":729,"volume":6091},{"time":1744772400000,"value":740,"open":764,"high":764,"low":724,"volume":7285},{"time":1745204400000,"value":740,"open":740,"high":740,"low":740,"volume":20},{"time":1745290800000,"value":746,"open":740,"high":760,"low":717,"volume":8268},{"time":1745377200000,"value":742,"open":753,"high":753,"low":741,"volume":2613},{"time":1745463600000,"value":740,"open":745,"high":752,"low":735,"volume":1329},{"time":1745550000000,"value":730,"open":767,"high":767,"low":722,"volume":5698},{"time":1745809200000,"value":722,"open":759,"high":760,"low":717,"volume":2779},{"time":1745895600000,"value":710,"open":729,"high":729,"low":700,"volume":6508},{"time":1745982000000,"value":687,"open":691,"high":696,"low":681,"volume":5634},{"time":1746414000000,"value":665,"open":670,"high":684,"low":655,"volume":15934},{"time":1746500400000,"value":722,"open":677,"high":726,"low":675,"volume":15411},{"time":1746586800000,"value":721,"open":744,"high":744,"low":710,"volume":2949},{"time":1746673200000,"value":714,"open":728,"high":729,"low":702,"volume":629},{"time":1746759600000,"value":724,"open":697,"high":725,"low":697,"volume":6558},{"time":1747018800000,"value":767,"open":724,"high":778,"low":724,"volume":23231},{"time":1747105200000,"value":802,"open":767,"high":808,"low":767,"volume":13394},{"time":1747191600000,"value":825,"open":805,"high":829,"low":790,"volume":16542},{"time":1747278000000,"value":815,"open":819,"high":823,"low":780,"volume":4617},{"time":1747364400000,"value":834,"open":834,"high":836,"low":830,"volume":6067},{"time":1747623600000,"value":883,"open":801,"high":950,"low":801,"volume":45363},{"time":1747710000000,"value":891,"open":885,"high":900,"low":877,"volume":26931},{"time":1747796400000,"value":859,"open":889,"high":900,"low":853,"volume":5727},{"time":1747882800000,"value":864,"open":857,"high":887,"low":857,"volume":3393},{"time":1747969200000,"value":838,"open":848,"high":881,"low":836,"volume":2848},{"time":1748228400000,"value":823,"open":849,"high":849,"low":815,"volume":1855},{"time":1748314800000,"value":823,"open":815,"high":825,"low":810,"volume":2027},{"time":1748401200000,"value":832,"open":800,"high":837,"low":800,"volume":1243},{"time":1748487600000,"value":807,"open":834,"high":834,"low":806,"volume":1243},{"time":1748574000000,"value":805,"open":800,"high":812,"low":800,"volume":2118},{"time":1748833200000,"value":788,"open":806,"high":806,"low":785,"volume":564},{"time":1748919600000,"value":768,"open":806,"high":819,"low":741,"volume":15780},{"time":1749006000000,"value":738,"open":761,"high":772,"low":734,"volume":3445},{"time":1749092400000,"value":730,"open":739,"high":743,"low":710,"volume":4843},{"time":1749178800000,"value":738,"open":720,"high":768,"low":720,"volume":5487},{"time":1749438000000,"value":748,"open":769,"high":769,"low":730,"volume":2686},{"time":1749524400000,"value":769,"open":750,"high":770,"low":731,"volume":9835},{"time":1749697200000,"value":756,"open":759,"high":759,"low":746,"volume":9086},{"time":1749783600000,"value":739,"open":720,"high":770,"low":720,"volume":4355},{"time":1750129200000,"value":730,"open":750,"high":750,"low":720,"volume":3658},{"time":1750215600000,"value":727,"open":732,"high":738,"low":726,"volume":620},{"time":1750302000000,"value":725,"open":730,"high":739,"low":703,"volume":1424},{"time":1750647600000,"value":662,"open":702,"high":703,"low":640,"volume":36248},{"time":1750734000000,"value":688,"open":680,"high":688,"low":678,"volume":8362},{"time":1750820400000,"value":684,"open":675,"high":689,"low":663,"volume":3862},{"time":1750906800000,"value":693,"open":678,"high":700,"low":671,"volume":5581},{"time":1750993200000,"value":670,"open":689,"high":704,"low":664,"volume":4891},{"time":1751252400000,"value":672,"open":699,"high":699,"low":649,"volume":1939},{"time":1751338800000,"value":677,"open":700,"high":700,"low":665,"volume":3426},{"time":1751425200000,"value":681,"open":677,"high":684,"low":671,"volume":5924},{"time":1751511600000,"value":679,"open":677,"high":699,"low":672,"volume":1707},{"time":1751598000000,"value":680,"open":684,"high":690,"low":678,"volume":3568},{"time":1751857200000,"value":673,"open":688,"high":697,"low":671,"volume":2301},{"time":1751943600000,"value":722,"open":680,"high":725,"low":669,"volume":67328},{"time":1752202800000,"value":740,"open":746,"high":775,"low":714,"volume":17912},{"time":1752462000000,"value":729,"open":733,"high":757,"low":723,"volume":3939},{"time":1752548400000,"value":703,"open":732,"high":733,"low":695,"volume":13521},{"time":1752634800000,"value":688,"open":679,"high":703,"low":679,"volume":10740},{"time":1752721200000,"value":694,"open":702,"high":705,"low":681,"volume":5128},{"time":1752807600000,"value":686,"open":697,"high":707,"low":683,"volume":7231},{"time":1753066800000,"value":673,"open":670,"high":689,"low":662,"volume":6327},{"time":1753153200000,"value":656,"open":697,"high":697,"low":650,"volume":7967},{"time":1753239600000,"value":662,"open":652,"high":683,"low":651,"volume":10685},{"time":1753326000000,"value":662,"open":665,"high":666,"low":650,"volume":11518},{"time":1753412400000,"value":685,"open":672,"high":693,"low":652,"volume":20298},{"time":1753671600000,"value":696,"open":684,"high":706,"low":684,"volume":8131},{"time":1753758000000,"value":711,"open":705,"high":715,"low":686,"volume":19795},{"time":1753844400000,"value":715,"open":700,"high":720,"low":690,"volume":13427},{"time":1753930800000,"value":711,"open":715,"high":720,"low":700,"volume":7186},{"time":1754017200000,"value":676,"open":700,"high":709,"low":666,"volume":21984},{"time":1754276400000,"value":678,"open":663,"high":688,"low":663,"volume":14879},{"time":1754362800000,"value":678,"open":689,"high":689,"low":671,"volume":56164},{"time":1754449200000,"value":690,"open":683,"high":701,"low":681,"volume":17267},{"time":1754535600000,"value":704,"open":692,"high":730,"low":685,"volume":49816},{"time":1754622000000,"value":706,"open":711,"high":721,"low":700,"volume":10709},{"time":1754881200000,"value":699,"open":704,"high":709,"low":699,"volume":9836},{"time":1754967600000,"value":715,"open":699,"high":718,"low":698,"volume":9136},{"time":1755054000000,"value":704,"open":721,"high":731,"low":690,"volume":7950},{"time":1755140400000,"value":686,"open":696,"high":706,"low":675,"volume":5903},{"time":1755486000000,"value":685,"open":697,"high":697,"low":682,"volume":5885},{"time":1755572400000,"value":671,"open":675,"high":675,"low":671,"volume":1896},{"time":1755658800000,"value":659,"open":687,"high":687,"low":650,"volume":11441},{"time":1755745200000,"value":652,"open":660,"high":669,"low":652,"volume":767},{"time":1755831600000,"value":655,"open":654,"high":660,"low":653,"volume":5977},{"time":1756090800000,"value":630,"open":645,"high":653,"low":625,"volume":8112},{"time":1756177200000,"value":625,"open":656,"high":656,"low":618,"volume":29652},{"time":1756263600000,"value":612,"open":656,"high":656,"low":610,"volume":4094},{"time":1756350000000,"value":622,"open":615,"high":640,"low":608,"volume":30986},{"time":1756436400000,"value":615,"open":615,"high":625,"low":596,"volume":8443},{"time":1756695600000,"value":596,"open":599,"high":612,"low":590,"volume":4862},{"time":1756782000000,"value":573,"open":597,"high":604,"low":569,"volume":10652},{"time":1756868400000,"value":569,"open":584,"high":592,"low":567,"volume":9610},{"time":1756954800000,"value":569,"open":569,"high":581,"low":565,"volume":8290},{"time":1757041200000,"value":576,"open":565,"high":595,"low":560,"volume":51513},{"time":1757300400000,"value":528,"open":593,"high":593,"low":524,"volume":21149},{"time":1757386800000,"value":510,"open":524,"high":550,"low":497,"volume":20590},{"time":1757473200000,"value":517,"open":520,"high":527,"low":500,"volume":29718},{"time":1757559600000,"value":514,"open":514,"high":526,"low":509,"volume":10617},{"time":1757646000000,"value":502,"open":511,"high":518,"low":490,"volume":10844},{"time":1757905200000,"value":489,"open":486,"high":499,"low":485,"volume":8553},{"time":1757991600000,"value":501,"open":490,"high":508,"low":490,"volume":18644},{"time":1758078000000,"value":490,"open":503,"high":505,"low":487,"volume":9772},{"time":1758164400000,"value":435,"open":491,"high":491,"low":430,"volume":17255},{"time":1758250800000,"value":430,"open":439,"high":460,"low":415,"volume":12055},{"time":1758510000000,"value":457,"open":446,"high":479,"low":441,"volume":92636},{"time":1758596400000,"value":482,"open":470,"high":499,"low":445,"volume":40130},{"time":1758682800000,"value":489,"open":491,"high":511,"low":486,"volume":58758},{"time":1758769200000,"value":453,"open":470,"high":471,"low":450,"volume":14292},{"time":1758855600000,"value":450,"open":474,"high":474,"low":437,"volume":9332},{"time":1759114800000,"value":441,"open":431,"high":451,"low":431,"volume":6849},{"time":1759201200000,"value":440,"open":445,"high":457,"low":438,"volume":8789},{"time":1759287600000,"value":447,"open":430,"high":449,"low":430,"volume":3398},{"time":1759374000000,"value":458,"open":448,"high":460,"low":437,"volume":2711},{"time":1759460400000,"value":451,"open":480,"high":480,"low":448,"volume":974},{"time":1759719600000,"value":451,"open":435,"high":459,"low":434,"volume":1340},{"time":1759806000000,"value":446,"open":452,"high":452,"low":441,"volume":2802},{"time":1759892400000,"value":448,"open":455,"high":455,"low":443,"volume":5874},{"time":1759978800000,"value":481,"open":433,"high":484,"low":433,"volume":30105},{"time":1760324400000,"value":478,"open":495,"high":495,"low":460,"volume":6746},{"time":1760410800000,"value":466,"open":487,"high":487,"low":465,"volume":14787},{"time":1760497200000,"value":465,"open":469,"high":480,"low":455,"volume":10931},{"time":1760583600000,"value":455,"open":476,"high":476,"low":453,"volume":3703},{"time":1760670000000,"value":460,"open":451,"high":463,"low":451,"volume":3152},{"time":1760929200000,"value":455,"open":451,"high":474,"low":451,"volume":6664},{"time":1761015600000,"value":451,"open":467,"high":468,"low":450,"volume":19299},{"time":1761102000000,"value":455,"open":466,"high":469,"low":453,"volume":8191},{"time":1761188400000,"value":464,"open":460,"high":485,"low":451,"volume":9704},{"time":1761274800000,"value":464,"open":455,"high":474,"low":455,"volume":13157},{"time":1761534000000,"value":613,"open":524,"high":700,"low":524,"volume":115486},{"time":1761620400000,"value":710,"open":610,"high":722,"low":610,"volume":269845},{"time":1761706800000,"value":762,"open":693,"high":770,"low":693,"volume":104060},{"time":1761793200000,"value":742,"open":762,"high":789,"low":710,"volume":34759},{"time":1761879600000,"value":798,"open":750,"high":810,"low":750,"volume":147841},{"time":1762138800000,"value":830,"open":790,"high":865,"low":790,"volume":65379},{"time":1762225200000,"value":810,"open":835,"high":835,"low":797,"volume":20129},{"time":1762311600000,"value":832.5,"open":807.5,"high":885,"low":795,"volume":77493},{"time":1762398000000,"value":800,"open":812.5,"high":835,"low":790,"volume":10139},{"time":1762484400000,"value":775,"open":820,"high":820,"low":766,"volume":25748},{"time":1762743600000,"value":805,"open":780,"high":882.5,"low":780,"volume":28061},{"time":1762830000000,"value":835,"open":807.5,"high":850,"low":800,"volume":45486},{"time":1762916400000,"value":900,"open":852.5,"high":920,"low":850,"volume":149921},{"time":1763002800000,"value":900,"open":937.5,"high":987.5,"low":875,"volume":60944},{"time":1763089200000,"value":955,"open":930,"high":975,"low":882.5,"volume":28751},{"time":1763348400000,"value":925,"open":957.5,"high":957.5,"low":920,"volume":28464},{"time":1763434800000,"value":912.5,"open":952.5,"high":952.5,"low":890,"volume":11507},{"time":1763521200000,"value":950,"open":915,"high":1030,"low":910,"volume":55752},{"time":1763607600000,"value":945,"open":950,"high":997.5,"low":920,"volume":73041},{"time":1763694000000,"value":910,"open":910,"high":955,"low":900,"volume":5708},{"time":1764039600000,"value":915,"open":890,"high":930,"low":870,"volume":10101},{"time":1764126000000,"value":940,"open":905,"high":945,"low":895,"volume":35369},{"time":1764212400000,"value":945,"open":950,"high":985,"low":925,"volume":17151},{"time":1764298800000,"value":967.5,"open":940,"high":990,"low":935,"volume":34926},{"time":1764558000000,"value":975,"open":942.5,"high":977.5,"low":942.5,"volume":26823},{"time":1764644400000,"value":1025,"open":1000,"high":1050,"low":960,"volume":77127},{"time":1764730800000,"value":992.5,"open":1005,"high":1035,"low":960,"volume":19645},{"time":1764817200000,"value":995,"open":1010,"high":1060,"low":995,"volume":29259},{"time":1764903600000,"value":977.5,"open":1020,"high":1050,"low":975,"volume":21796},{"time":1765249200000,"value":952.5,"open":977.5,"high":977.5,"low":920,"volume":6373},{"time":1765335600000,"value":940,"open":935,"high":955,"low":917.5,"volume":21943},{"time":1765422000000,"value":915,"open":922.5,"high":990,"low":915,"volume":6444},{"time":1765508400000,"value":897.5,"open":912.5,"high":960,"low":887.5,"volume":6686},{"time":1765767600000,"value":890,"open":910,"high":912.5,"low":870,"volume":29710},{"time":1765854000000,"value":867.5,"open":915,"high":932.5,"low":855,"volume":14065},{"time":1765940400000,"value":847.5,"open":860,"high":890,"low":810,"volume":14884},{"time":1766026800000,"value":880,"open":875,"high":897.5,"low":860,"volume":17001},{"time":1766113200000,"value":870,"open":890,"high":897.5,"low":860,"volume":12687},{"time":1766372400000,"value":860,"open":892.5,"high":892.5,"low":840,"volume":5494},{"time":1766458800000,"value":862.5,"open":857.5,"high":872.5,"low":855,"volume":23501},{"time":1766545200000,"value":870,"open":862.5,"high":880,"low":855,"volume":20076},{"time":1766718000000,"value":930,"open":895,"high":940,"low":880,"volume":78085},{"time":1766977200000,"value":1015,"open":925,"high":1095,"low":920,"volume":83059},{"time":1767063600000,"value":997.5,"open":1050,"high":1050,"low":960,"volume":39250},{"time":1767322800000,"value":1000,"open":1040,"high":1040,"low":980,"volume":38093},{"time":1767582000000,"value":962.5,"open":982.5,"high":1010,"low":955,"volume":19994},{"time":1767668400000,"value":935,"open":965,"high":987.5,"low":925,"volume":97586},{"time":1767754800000,"value":915,"open":930,"high":930,"low":895,"volume":36962},{"time":1767841200000,"value":915,"open":917.5,"high":950,"low":915,"volume":10647},{"time":1767927600000,"value":932.5,"open":917.5,"high":945,"low":917.5,"volume":5012},{"time":1768186800000,"value":920,"open":920,"high":945,"low":900,"volume":10444},{"time":1768273200000,"value":905,"open":905,"high":920,"low":900,"volume":6342},{"time":1768359600000,"value":915,"open":910,"high":922.5,"low":897.5,"volume":29266},{"time":1768446000000,"value":915,"open":932.5,"high":935,"low":897.5,"volume":25766},{"time":1768532400000,"value":927.5,"open":917.5,"high":950,"low":890,"volume":46175},{"time":1768791600000,"value":925,"open":905,"high":950,"low":905,"volume":9815},{"time":1768878000000,"value":937.5,"open":915,"high":940,"low":890,"volume":26923},{"time":1768964400000,"value":955,"open":925,"high":965,"low":925,"volume":69136},{"time":1769050800000,"value":957.5,"open":947.5,"high":990,"low":940,"volume":17725},{"time":1769137200000,"value":952.5,"open":957.5,"high":985,"low":945,"volume":20376},{"time":1769396400000,"value":972.5,"open":947.5,"high":1025,"low":895,"volume":75405},{"time":1769482800000,"value":957.5,"open":970,"high":992.5,"low":920,"volume":19915},{"time":1769569200000,"value":952.5,"open":962.5,"high":970,"low":950,"volume":7616},{"time":1769655600000,"value":1010,"open":975,"high":1015,"low":955,"volume":243430},{"time":1769742000000,"value":997.5,"open":1030,"high":1035,"low":980,"volume":56500},{"time":1770001200000,"value":977.5,"open":1015,"high":1015,"low":960,"volume":18864},{"time":1770087600000,"value":952.5,"open":970,"high":970,"low":920,"volume":7146},{"time":1770174000000,"value":935,"open":950,"high":950,"low":915,"volume":6202},{"time":1770260400000,"value":925,"open":927.5,"high":935,"low":912.5,"volume":11542},{"time":1770346800000,"value":932.5,"open":912.5,"high":960,"low":910,"volume":11625},{"time":1770606000000,"value":927.5,"open":935,"high":960,"low":915,"volume":169391},{"time":1770692400000,"value":927.5,"open":930,"high":930,"low":890,"volume":77302},{"time":1770778800000,"value":922.5,"open":930,"high":930,"low":905,"volume":2538},{"time":1770865200000,"value":882.5,"open":925,"high":932.5,"low":882.5,"volume":6761},{"time":1770951600000,"value":870,"open":882.5,"high":912.5,"low":865,"volume":21109},{"time":1771383600000,"value":830,"open":872.5,"high":885,"low":820,"volume":13952},{"time":1771470000000,"value":837.5,"open":825,"high":865,"low":810,"volume":37436},{"time":1771556400000,"value":817.5,"open":842.5,"high":875,"low":784,"volume":67195},{"time":1771815600000,"value":802.5,"open":822.5,"high":822.5,"low":785,"volume":22359},{"time":1771902000000,"value":805,"open":815,"high":815,"low":785,"volume":9421},{"time":1771988400000,"value":793,"open":799,"high":810,"low":780,"volume":49377},{"time":1772074800000,"value":785,"open":785,"high":800,"low":775,"volume":40435},{"time":1772161200000,"value":781,"open":783,"high":799,"low":770,"volume":10089},{"time":1772420400000,"value":777,"open":770,"high":780,"low":764,"volume":3084},{"time":1772506800000,"value":780,"open":763,"high":794,"low":730,"volume":15028},{"time":1772593200000,"value":771,"open":786,"high":794,"low":727,"volume":20615},{"time":1772679600000,"value":774,"open":795,"high":795,"low":750,"volume":11867},{"time":1772766000000,"value":752,"open":770,"high":780,"low":750,"volume":15692},{"time":1773025200000,"value":782,"open":751,"high":798,"low":750,"volume":54403},{"time":1773111600000,"value":800,"open":800,"high":822.5,"low":771,"volume":124787},{"time":1773198000000,"value":805,"open":807.5,"high":850,"low":770,"volume":303620},{"time":1773284400000,"value":797,"open":810,"high":820,"low":791,"volume":18338},{"time":1773370800000,"value":770,"open":812.5,"high":820,"low":745,"volume":23619},{"time":1773630000000,"value":774,"open":800,"high":805,"low":750,"volume":7605},{"time":1773716400000,"value":780,"open":789,"high":790,"low":749,"volume":83766},{"time":1773802800000,"value":780,"open":790,"high":793,"low":755,"volume":11808},{"time":1773889200000,"value":780,"open":766,"high":790,"low":735,"volume":54953},{"time":1773975600000,"value":777,"open":779,"high":780,"low":752,"volume":32706},{"time":1774234800000,"value":786,"open":784,"high":789,"low":784,"volume":680},{"time":1774407600000,"value":768,"open":777,"high":790,"low":762,"volume":127103},{"time":1774494000000,"value":754,"open":760,"high":761,"low":749,"volume":23302},{"time":1774580400000,"value":748,"open":755,"high":768,"low":744,"volume":26879},{"time":1774839600000,"value":775,"open":755,"high":785,"low":746,"volume":86463},{"time":1774926000000,"value":798,"open":779,"high":810,"low":779,"volume":25955},{"time":1775012400000,"value":805,"open":783,"high":830,"low":782,"volume":51992},{"time":1775444400000,"value":805,"open":805,"high":810,"low":788,"volume":32000},{"time":1775530800000,"value":772,"open":785,"high":795,"low":770,"volume":78457},{"time":1775617200000,"value":774,"open":790,"high":795,"low":760,"volume":30740},{"time":1775703600000,"value":781,"open":784,"high":789,"low":765,"volume":107508},{"time":1775790000000,"value":756,"open":782,"high":782,"low":755,"volume":162932},{"time":1776049200000,"value":775,"open":760,"high":797,"low":750,"volume":28061},{"time":1776135600000,"value":775,"open":765,"high":795,"low":765,"volume":189592},{"time":1776222000000,"value":777,"open":775,"high":786,"low":770,"volume":67176},{"time":1776308400000,"value":799,"open":776,"high":835,"low":770,"volume":148598},{"time":1776394800000,"value":796,"open":785,"high":820,"low":780,"volume":69603},{"time":1776654000000,"value":793,"open":830,"high":830,"low":787,"volume":30816},{"time":1776740400000,"value":788,"open":795,"high":800,"low":785,"volume":74795},{"time":1776826800000,"value":772,"open":784,"high":790,"low":750,"volume":204144},{"time":1776913200000,"value":750,"open":780,"high":780,"low":750,"volume":203236},{"time":1776999600000,"value":753,"open":751,"high":760,"low":751,"volume":43201},{"time":1777258800000,"value":755,"open":741,"high":760,"low":741,"volume":23104},{"time":1777345200000,"value":758,"open":760,"high":775,"low":757,"volume":5691},{"time":1777431600000,"value":747,"open":750,"high":755,"low":741,"volume":11441},{"time":1777518000000,"value":745,"open":745,"high":776,"low":720,"volume":15406},{"time":1777863600000,"value":736,"open":730,"high":770,"low":721,"volume":31146},{"time":1777950000000,"value":742,"open":741,"high":776,"low":740,"volume":19459},{"time":1778036400000,"value":762,"open":730,"high":782,"low":710,"volume":12307},{"time":1778122800000,"value":750,"open":771,"high":771,"low":730,"volume":5870},{"time":1778209200000,"value":737,"open":739,"high":740,"low":737,"volume":6270},{"time":1778468400000,"value":707,"open":726,"high":770,"low":701,"volume":110102},{"time":1778554800000,"value":705,"open":707,"high":740,"low":703,"volume":128878},{"time":1778641200000,"value":701,"open":710,"high":710,"low":691,"volume":58805},{"time":1778727600000,"value":696,"open":702,"high":717,"low":693,"volume":146450},{"time":1778814000000,"value":693,"open":714,"high":720,"low":688,"volume":23827},{"time":1779073200000,"value":694,"open":691,"high":700,"low":691,"volume":6570},{"time":1779159600000,"value":693,"open":696,"high":714,"low":680,"volume":12532},{"time":1779246000000,"value":692,"open":692,"high":698,"low":682,"volume":6750},{"time":1779332400000,"value":700,"open":694,"high":720,"low":689,"volume":12860},{"time":1779418800000,"value":683,"open":705,"high":714,"low":682,"volume":3359},{"time":1779764400000,"value":695,"open":696,"high":720,"low":685,"volume":102861},{"time":1779850800000,"value":726,"open":700,"high":745,"low":698,"volume":51251},{"time":1779937200000,"value":706,"open":732,"high":740,"low":697,"volume":465587},{"time":1780023600000,"value":744,"open":718,"high":775,"low":718,"volume":132763},{"time":1780282800000,"value":776,"open":750,"high":789,"low":740,"volume":54781},{"time":1780369200000,"value":764,"open":765,"high":775,"low":750,"volume":14024},{"time":1780455600000,"value":735,"open":774,"high":774,"low":730,"volume":18858},{"time":1780542000000,"value":734,"open":749,"high":749,"low":732,"volume":85493},{"time":1780628400000,"value":709,"open":743,"high":743,"low":692,"volume":17875},{"time":1780887600000,"value":710,"open":720,"high":720,"low":691,"volume":48669},{"time":1780974000000,"value":709,"open":719,"high":735,"low":701,"volume":14614},{"time":1781060400000,"value":709,"open":729,"high":729,"low":704,"volume":87823},{"time":1781146800000,"value":719,"open":729,"high":735,"low":717,"volume":76496},{"time":1781233200000,"value":708,"open":735,"high":735,"low":700,"volume":174672},{"time":1781578800000,"value":692,"open":706,"high":722,"low":690,"volume":42773},{"time":1781665200000,"value":721,"open":701,"high":740,"low":692,"volume":36701},{"time":1781751600000,"value":707,"open":730,"high":744,"low":700,"volume":13985},{"time":1781838000000,"value":708,"open":702,"high":719,"low":692,"volume":6662},{"time":1782097200000,"value":711,"open":721,"high":721,"low":695,"volume":12998},{"time":1782183600000,"value":702,"open":700,"high":704,"low":684,"volume":2851},{"time":1782270000000,"value":688,"open":714,"high":714,"low":676,"volume":24338},{"time":1782356400000,"value":699,"open":685,"high":712,"low":685,"volume":31700},{"time":1782442800000,"value":697,"open":700,"high":708,"low":690,"volume":13314},{"time":1782702000000,"value":705,"open":700,"high":735,"low":693,"volume":21980},{"time":1782788400000,"value":707,"open":705,"high":730,"low":701,"volume":22841},{"time":1782874800000,"value":693,"open":715,"high":723,"low":681,"volume":43147},{"time":1782961200000,"value":711,"open":708,"high":720,"low":700,"volume":340502},{"time":1783047600000,"value":736,"open":714,"high":740,"low":703,"volume":125024},{"time":1783306800000,"value":738,"open":726,"high":754,"low":726,"volume":239851},{"time":1783393200000,"value":731,"open":738,"high":741,"low":715,"volume":56800},{"time":1783479600000,"value":743,"open":720,"high":744,"low":720,"volume":22442},{"time":1783652400000,"value":745,"open":744,"high":749,"low":729,"volume":7716},{"time":1783911600000,"value":735,"open":749,"high":749,"low":731,"volume":45759},{"time":1783998000000,"value":735,"open":749,"high":750,"low":732,"volume":54504},{"time":1784084400000,"value":741,"open":748,"high":759,"low":734,"volume":29731},{"time":1784170800000,"value":759,"open":742,"high":767,"low":734,"volume":113361},{"time":1784257200000,"value":760,"open":760,"high":765,"low":740,"volume":89890},{"time":1784516400000,"value":774,"open":750,"high":779,"low":749,"volume":74595},{"time":1784602800000,"value":761,"open":775,"high":797,"low":751,"volume":144215},{"time":1784689200000,"value":766,"open":775,"high":775,"low":744,"volume":189636},{"time":1784775600000,"value":779,"open":779,"high":785,"low":765,"volume":64442},{"time":1784862000000,"value":779,"open":786,"high":786,"low":741,"volume":199448},{"time":1785121200000,"value":773,"open":786,"high":791,"low":767,"volume":95745},{"time":1785207600000,"value":774,"open":771,"high":805,"low":770,"volume":81287},{"time":1785294000000,"value":760,"open":761,"high":780,"low":750,"volume":147558},{"time":1785380400000,"value":780,"open":761,"high":799,"low":752,"volume":332650},{"time":1785466800000,"value":780,"open":785,"high":789,"low":761,"volume":162997},{"time":1785726000000,"value":792,"open":770,"high":792,"low":770,"volume":338024},{"time":1785812400000,"value":779,"open":795,"high":795,"low":776,"volume":22504},{"time":1785898800000,"value":773,"open":766,"high":781,"low":766,"volume":120666},{"time":1785985200000,"value":765,"open":774,"high":777,"low":765,"volume":84918},{"time":1786071600000,"value":762,"open":765,"high":769,"low":760,"volume":70514},{"time":1786330800000,"value":768,"open":761,"high":774,"low":750,"volume":66458},{"time":1786417200000,"value":760,"open":761,"high":770,"low":760,"volume":176288},{"time":1786503600000,"value":743,"open":751,"high":767,"low":740,"volume":113218},{"time":1786590000000,"value":766,"open":740,"high":770,"low":740,"volume":54785},{"time":1786676400000,"value":760,"open":761,"high":785,"low":760,"volume":58740},{"time":1787022000000,"value":750,"open":757,"high":758,"low":745,"volume":51333},{"time":1787108400000,"value":750,"open":750,"high":770,"low":742,"volume":53384},{"time":1787194800000,"value":742,"open":750,"high":751,"low":741,"volume":14782},{"time":1787281200000,"value":750,"open":745,"high":750,"low":735,"volume":83277},{"time":1787540400000,"value":761,"open":749,"high":783,"low":740,"volume":32339},{"time":1787626800000,"value":749,"open":759,"high":763,"low":740,"volume":91714},{"time":1787713200000,"value":759,"open":771,"high":771,"low":750,"volume":8820},{"time":1787799600000,"value":772,"open":784,"high":784,"low":750,"volume":39694},{"time":1787886000000,"value":761,"open":765,"high":774,"low":760,"volume":14467},{"time":1788145200000,"value":756,"open":751,"high":770,"low":751,"volume":30124},{"time":1788231600000,"value":765,"open":750,"high":768,"low":740,"volume":75794},{"time":1788318000000,"value":760,"open":753,"high":770,"low":753,"volume":30789},{"time":1788404400000,"value":777,"open":770,"high":785,"low":762,"volume":3258},{"time":1788490800000,"value":780,"open":786,"high":786,"low":751,"volume":9003},{"time":1788750000000,"value":825,"open":798,"high":840,"low":780,"volume":36542},{"time":1788836400000,"value":802.5,"open":810,"high":835,"low":800,"volume":49268},{"time":1788922800000,"value":815,"open":820,"high":825,"low":810,"volume":31239},{"time":1789009200000,"value":850,"open":825,"high":860,"low":822.5,"volume":65520},{"time":1789095600000,"value":837.5,"open":860,"high":865,"low":832.5,"volume":5267},{"time":1789354800000,"value":832.5,"open":842.5,"high":845,"low":822.5,"volume":5695},{"time":1789441200000,"value":837.5,"open":845,"high":855,"low":820,"volume":1761},{"time":1789527600000,"value":835,"open":855,"high":855,"low":805,"volume":46892},{"time":1789614000000,"value":832.5,"open":832.5,"high":847.5,"low":825,"volume":11426},{"time":1789700400000,"value":835,"open":830,"high":850,"low":812.5,"volume":17329},{"time":1789959600000,"value":830,"open":855,"high":855,"low":820,"volume":55729},{"time":1790046000000,"value":820,"open":820,"high":820,"low":815,"volume":6152},{"time":1790132400000,"value":805,"open":820,"high":820,"low":805,"volume":3334},{"time":1790218800000,"value":779,"open":810,"high":810,"low":750,"volume":24799},{"time":1790305200000,"value":772,"open":770,"high":789,"low":770,"volume":9524},{"time":1790564400000,"value":723,"open":761,"high":765,"low":710,"volume":26947},{"time":1790650800000,"value":724,"open":729,"high":729,"low":712,"volume":1328},{"time":1790737200000,"value":761,"open":730,"high":768,"low":729,"volume":702},{"time":1790823600000,"value":782,"open":762,"high":782,"low":742,"volume":91},{"time":1790910000000,"value":779,"open":780,"high":784,"low":763,"volume":3185}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":784,"low":763,"open":780,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/OEST-daily.json","registryStatus":"latest"}