{"ticker":"POLL","name":"Polledo","sector":"Holding","description":"Sociedad con participaciones históricas en proyectos de infraestructura y concesiones, cuyos derechos y obligaciones siguen en evaluación.","domain":null,"logo":null,"currency":"ARS","exchange":"BYMA","settlement":"24hs","price":305,"previousClose":305,"change":0,"changeAmount":0,"volume":0,"volumeUnit":"shares","history":[{"time":1727751600000,"value":469,"open":469,"high":469,"low":469,"volume":114,"native":{"c":"469","o":"469","h":"469","l":"469","v":"114"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/POLL-daily.json","sha256":"01e365a26db83a357defd2f8b70019f89e5cbe2531ece0747c7b28ee28c20e20","position":0}},{"time":1727838000000,"value":470,"open":470,"high":470,"low":470,"volume":900,"native":{"c":"470","o":"470","h":"470","l":"470","v":"900"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/POLL-daily.json","sha256":"7b1e7fdf598ea609ee9b8ac5bbfa1f8155d9d3dbdc7114cb756a4122b82a1349","position":0}},{"time":1727924400000,"value":470,"open":470,"high":470,"low":470,"volume":150},{"time":1728010800000,"value":470,"open":0,"high":0,"low":0,"volume":0},{"time":1728270000000,"value":470,"open":0,"high":0,"low":0,"volume":0},{"time":1728356400000,"value":480,"open":480,"high":480,"low":480,"volume":117},{"time":1728442800000,"value":480,"open":0,"high":0,"low":0,"volume":0},{"time":1728529200000,"value":480,"open":0,"high":0,"low":0,"volume":0},{"time":1728874800000,"value":480,"open":0,"high":0,"low":0,"volume":0},{"time":1728961200000,"value":480,"open":0,"high":0,"low":0,"volume":0},{"time":1729047600000,"value":450,"open":450,"high":450,"low":450,"volume":114},{"time":1729134000000,"value":472.5,"open":472.5,"high":472.5,"low":472.5,"volume":109},{"time":1729220400000,"value":472.5,"open":0,"high":0,"low":0,"volume":0},{"time":1729479600000,"value":472.5,"open":0,"high":0,"low":0,"volume":0},{"time":1729566000000,"value":472.5,"open":0,"high":0,"low":0,"volume":0},{"time":1729652400000,"value":472.5,"open":0,"high":0,"low":0,"volume":0},{"time":1729738800000,"value":480,"open":480,"high":480,"low":480,"volume":243},{"time":1729825200000,"value":485,"open":485,"high":485,"low":485,"volume":114},{"time":1730084400000,"value":479,"open":479,"high":479,"low":479,"volume":200},{"time":1730170800000,"value":459,"open":459,"high":459,"low":459,"volume":200},{"time":1730257200000,"value":448,"open":448,"high":448,"low":448,"volume":100},{"time":1730343600000,"value":465,"open":449,"high":465,"low":449,"volume":772},{"time":1730430000000,"value":465,"open":0,"high":0,"low":0,"volume":0},{"time":1730689200000,"value":465,"open":0,"high":0,"low":0,"volume":0},{"time":1730775600000,"value":480,"open":465,"high":480,"low":465,"volume":800},{"time":1730862000000,"value":480,"open":0,"high":0,"low":0,"volume":0},{"time":1730948400000,"value":460,"open":470,"high":470,"low":460,"volume":573},{"time":1731034800000,"value":450,"open":455,"high":455,"low":450,"volume":1231},{"time":1731294000000,"value":490,"open":490,"high":490,"low":490,"volume":255},{"time":1731466800000,"value":480,"open":480,"high":480,"low":480,"volume":500},{"time":1731553200000,"value":480,"open":480,"high":480,"low":480,"volume":100},{"time":1731639600000,"value":468.5,"open":468.5,"high":468.5,"low":468.5,"volume":102},{"time":1731985200000,"value":475,"open":470,"high":475,"low":470,"volume":200},{"time":1732071600000,"value":475,"open":480,"high":480,"low":475,"volume":215},{"time":1732158000000,"value":475,"open":0,"high":0,"low":0,"volume":0},{"time":1732244400000,"value":477,"open":481.5,"high":481.5,"low":477,"volume":10631},{"time":1732503600000,"value":477,"open":0,"high":0,"low":0,"volume":0},{"time":1732590000000,"value":470.5,"open":471,"high":471,"low":470.5,"volume":1600},{"time":1732676400000,"value":450,"open":450,"high":450,"low":450,"volume":1100},{"time":1732762800000,"value":450,"open":480,"high":480,"low":450,"volume":400},{"time":1732849200000,"value":470,"open":470,"high":470,"low":470,"volume":333},{"time":1733108400000,"value":470,"open":0,"high":0,"low":0,"volume":0},{"time":1733194800000,"value":457,"open":457,"high":457,"low":457,"volume":100},{"time":1733281200000,"value":430,"open":430,"high":430,"low":430,"volume":12922},{"time":1733367600000,"value":400,"open":400,"high":400,"low":400,"volume":3346},{"time":1733454000000,"value":400,"open":400,"high":400,"low":400,"volume":1825},{"time":1733713200000,"value":400,"open":400,"high":400,"low":400,"volume":100},{"time":1733799600000,"value":400,"open":400,"high":400,"low":400,"volume":262},{"time":1733886000000,"value":400,"open":400,"high":400,"low":400,"volume":1100},{"time":1733972400000,"value":390,"open":390,"high":390,"low":390,"volume":200},{"time":1734058800000,"value":380,"open":380,"high":380,"low":380,"volume":12530},{"time":1734318000000,"value":400,"open":400,"high":400,"low":400,"volume":100},{"time":1734404400000,"value":399,"open":399,"high":399,"low":399,"volume":500},{"time":1734490800000,"value":375,"open":370,"high":375,"low":370,"volume":4894},{"time":1734577200000,"value":375,"open":375,"high":375,"low":375,"volume":200},{"time":1734663600000,"value":330,"open":350,"high":350,"low":330,"volume":440},{"time":1734922800000,"value":330,"open":330,"high":330,"low":330,"volume":4520},{"time":1735009200000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1735182000000,"value":325,"open":330,"high":330,"low":325,"volume":12114},{"time":1735268400000,"value":325,"open":325,"high":325,"low":325,"volume":432},{"time":1735527600000,"value":350,"open":350,"high":350,"low":350,"volume":150},{"time":1735786800000,"value":349,"open":349,"high":350,"low":349,"volume":1788},{"time":1735873200000,"value":340,"open":350,"high":350,"low":340,"volume":350},{"time":1736132400000,"value":340,"open":340,"high":340,"low":340,"volume":802},{"time":1736218800000,"value":330,"open":330,"high":330,"low":330,"volume":200},{"time":1736305200000,"value":330,"open":330,"high":330,"low":330,"volume":5444},{"time":1736391600000,"value":330,"open":330,"high":330,"low":330,"volume":200},{"time":1736478000000,"value":340,"open":340,"high":340,"low":340,"volume":8100},{"time":1736737200000,"value":340,"open":340,"high":340,"low":340,"volume":2250},{"time":1736823600000,"value":340,"open":340,"high":340,"low":340,"volume":500},{"time":1736910000000,"value":340,"open":0,"high":0,"low":0,"volume":0},{"time":1736996400000,"value":335,"open":335,"high":335,"low":335,"volume":200},{"time":1737082800000,"value":326,"open":326,"high":326,"low":326,"volume":655},{"time":1737342000000,"value":326,"open":0,"high":0,"low":0,"volume":0},{"time":1737428400000,"value":326,"open":0,"high":0,"low":0,"volume":0},{"time":1737514800000,"value":330,"open":330,"high":330,"low":330,"volume":100},{"time":1737601200000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1737687600000,"value":327,"open":327,"high":327,"low":327,"volume":151},{"time":1737946800000,"value":327,"open":0,"high":0,"low":0,"volume":0},{"time":1738033200000,"value":325,"open":325,"high":325,"low":325,"volume":150},{"time":1738119600000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1738206000000,"value":325,"open":325,"high":325,"low":325,"volume":939},{"time":1738292400000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1738551600000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1738638000000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1738724400000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1738810800000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1738897200000,"value":321.5,"open":330,"high":330,"low":321.5,"volume":650},{"time":1739156400000,"value":318.5,"open":318.5,"high":318.5,"low":318.5,"volume":350},{"time":1739242800000,"value":318.5,"open":0,"high":0,"low":0,"volume":0},{"time":1739329200000,"value":318.5,"open":0,"high":0,"low":0,"volume":0},{"time":1739415600000,"value":318.5,"open":0,"high":0,"low":0,"volume":0},{"time":1739502000000,"value":318.5,"open":0,"high":0,"low":0,"volume":0},{"time":1739761200000,"value":325,"open":325,"high":325,"low":325,"volume":60},{"time":1739847600000,"value":325,"open":325,"high":325,"low":325,"volume":1591},{"time":1739934000000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1740020400000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1740366000000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1740452400000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1740538800000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1740625200000,"value":320,"open":320,"high":320,"low":320,"volume":90},{"time":1740711600000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1741143600000,"value":320,"open":320,"high":320,"low":320,"volume":837},{"time":1741230000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1741316400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1741575600000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1741662000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1741748400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1741834800000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1741921200000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1742180400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1742266800000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1742353200000,"value":320,"open":320,"high":320,"low":320,"volume":300},{"time":1742439600000,"value":320,"open":320,"high":320,"low":320,"volume":200},{"time":1742526000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1742871600000,"value":320,"open":320,"high":320,"low":320,"volume":335},{"time":1742958000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1743044400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1743130800000,"value":320,"open":320,"high":320,"low":320,"volume":200},{"time":1743390000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1743476400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1743649200000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1743735600000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1743994800000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1744081200000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1744167600000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1744254000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1744340400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1744599600000,"value":320,"open":320,"high":320,"low":320,"volume":2200},{"time":1744686000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1744772400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1745204400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1745290800000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1745377200000,"value":0,"open":0,"high":0,"low":0,"volume":0},{"time":1745463600000,"value":320,"open":320,"high":320,"low":320,"volume":100},{"time":1745550000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1745809200000,"value":335,"open":335,"high":335,"low":335,"volume":304},{"time":1745895600000,"value":335,"open":335,"high":335,"low":335,"volume":100},{"time":1745982000000,"value":330,"open":330,"high":330,"low":330,"volume":150},{"time":1746414000000,"value":330,"open":330,"high":330,"low":330,"volume":1731},{"time":1746500400000,"value":330,"open":330,"high":0,"low":0,"volume":0},{"time":1746586800000,"value":305.5,"open":305,"high":320,"low":305,"volume":5560},{"time":1746673200000,"value":305,"open":305,"high":305,"low":305,"volume":2100},{"time":1746759600000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1747018800000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1747105200000,"value":305,"open":305,"high":305,"low":305,"volume":1000},{"time":1747191600000,"value":300,"open":300,"high":300,"low":300,"volume":12332},{"time":1747278000000,"value":300,"open":300,"high":300,"low":300,"volume":2090},{"time":1747364400000,"value":300,"open":300,"high":300,"low":300,"volume":290},{"time":1747623600000,"value":300,"open":0,"high":0,"low":0,"volume":0},{"time":1747710000000,"value":300,"open":300,"high":300,"low":300,"volume":3500},{"time":1747796400000,"value":320,"open":310,"high":320,"low":310,"volume":3100},{"time":1747882800000,"value":310,"open":300,"high":311.5,"low":300,"volume":2643},{"time":1747969200000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1748228400000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1748314800000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1748401200000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1748487600000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1748574000000,"value":295.5,"open":290,"high":310,"low":290,"volume":2282},{"time":1748833200000,"value":295,"open":295,"high":295,"low":295,"volume":829},{"time":1748919600000,"value":289,"open":295,"high":295,"low":289,"volume":860},{"time":1749006000000,"value":289,"open":289,"high":289,"low":289,"volume":1000},{"time":1749092400000,"value":289,"open":0,"high":0,"low":0,"volume":0},{"time":1749178800000,"value":289,"open":0,"high":0,"low":0,"volume":0},{"time":1749438000000,"value":289,"open":0,"high":0,"low":0,"volume":0},{"time":1749524400000,"value":310,"open":303,"high":310,"low":303,"volume":7564},{"time":1749697200000,"value":310,"open":310,"high":310,"low":310,"volume":106},{"time":1749783600000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1750129200000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1750215600000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1750302000000,"value":320,"open":320,"high":320,"low":320,"volume":1875},{"time":1750647600000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1750734000000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1750820400000,"value":320,"open":320,"high":320,"low":320,"volume":150},{"time":1750906800000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1750993200000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1751252400000,"value":320,"open":0,"high":0,"low":0,"volume":0},{"time":1751338800000,"value":305.5,"open":305,"high":310,"low":305,"volume":500},{"time":1751425200000,"value":305.5,"open":0,"high":0,"low":0,"volume":0},{"time":1751511600000,"value":305.5,"open":0,"high":0,"low":0,"volume":0},{"time":1751598000000,"value":297.5,"open":300,"high":300,"low":295.5,"volume":1939},{"time":1751857200000,"value":300,"open":300,"high":300,"low":299,"volume":7331},{"time":1751943600000,"value":315,"open":315,"high":315,"low":315,"volume":3000},{"time":1752202800000,"value":315,"open":0,"high":0,"low":0,"volume":0},{"time":1752462000000,"value":315,"open":0,"high":0,"low":0,"volume":0},{"time":1752548400000,"value":315,"open":0,"high":0,"low":0,"volume":0},{"time":1752634800000,"value":315,"open":315,"high":315,"low":315,"volume":739},{"time":1752721200000,"value":315,"open":0,"high":0,"low":0,"volume":0},{"time":1752807600000,"value":315,"open":0,"high":0,"low":0,"volume":0},{"time":1753066800000,"value":315,"open":0,"high":0,"low":0,"volume":0},{"time":1753153200000,"value":315,"open":0,"high":0,"low":0,"volume":0},{"time":1753239600000,"value":315,"open":315,"high":315,"low":315,"volume":963},{"time":1753326000000,"value":325,"open":325,"high":325,"low":325,"volume":998},{"time":1753412400000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1753671600000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1753758000000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1753844400000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1753930800000,"value":300,"open":310,"high":310,"low":300,"volume":19426},{"time":1754017200000,"value":305,"open":305,"high":305,"low":305,"volume":560},{"time":1754276400000,"value":305,"open":305,"high":305,"low":305,"volume":60},{"time":1754362800000,"value":303.5,"open":280,"high":305,"low":280,"volume":981},{"time":1754449200000,"value":261,"open":295,"high":300,"low":250,"volume":9235},{"time":1754535600000,"value":261,"open":261,"high":261,"low":261,"volume":3011},{"time":1754622000000,"value":261,"open":261,"high":261,"low":261,"volume":2361},{"time":1754881200000,"value":261,"open":261,"high":261,"low":261,"volume":1805},{"time":1754967600000,"value":261,"open":0,"high":0,"low":0,"volume":0},{"time":1755054000000,"value":261,"open":0,"high":0,"low":0,"volume":0},{"time":1755140400000,"value":261,"open":261,"high":261,"low":261,"volume":2042},{"time":1755486000000,"value":261,"open":0,"high":0,"low":0,"volume":0},{"time":1755572400000,"value":300,"open":261,"high":300,"low":261,"volume":3203},{"time":1755658800000,"value":300,"open":0,"high":0,"low":0,"volume":0},{"time":1755745200000,"value":292.5,"open":292.5,"high":292.5,"low":292.5,"volume":150},{"time":1755831600000,"value":298.5,"open":300,"high":300,"low":292.5,"volume":260},{"time":1756090800000,"value":298.5,"open":0,"high":0,"low":0,"volume":0},{"time":1756177200000,"value":298.5,"open":0,"high":0,"low":0,"volume":0},{"time":1756263600000,"value":298.5,"open":298.5,"high":298.5,"low":298.5,"volume":387},{"time":1756350000000,"value":298.5,"open":0,"high":0,"low":0,"volume":0},{"time":1756436400000,"value":284.5,"open":285,"high":285,"low":280,"volume":1300},{"time":1756695600000,"value":284.5,"open":0,"high":0,"low":0,"volume":0},{"time":1756782000000,"value":284.5,"open":0,"high":0,"low":0,"volume":0},{"time":1756868400000,"value":284.5,"open":0,"high":0,"low":0,"volume":0},{"time":1756954800000,"value":281.5,"open":280,"high":284,"low":280,"volume":368},{"time":1757041200000,"value":281.5,"open":0,"high":0,"low":0,"volume":0},{"time":1757300400000,"value":250,"open":250,"high":250,"low":250,"volume":2903},{"time":1757386800000,"value":250,"open":250,"high":250,"low":250,"volume":470},{"time":1757473200000,"value":250,"open":0,"high":0,"low":0,"volume":0},{"time":1757559600000,"value":230,"open":240,"high":240,"low":230,"volume":3185},{"time":1757646000000,"value":230,"open":235,"high":235,"low":230,"volume":2571},{"time":1757905200000,"value":230,"open":235,"high":235,"low":230,"volume":1082},{"time":1757991600000,"value":230,"open":0,"high":0,"low":0,"volume":0},{"time":1758078000000,"value":230,"open":0,"high":0,"low":0,"volume":0},{"time":1758164400000,"value":230,"open":0,"high":0,"low":0,"volume":0},{"time":1758250800000,"value":230,"open":0,"high":0,"low":0,"volume":0},{"time":1758510000000,"value":230,"open":0,"high":0,"low":0,"volume":0},{"time":1758596400000,"value":230,"open":230,"high":230,"low":230,"volume":1440},{"time":1758682800000,"value":230,"open":230,"high":230,"low":230,"volume":108},{"time":1758769200000,"value":218,"open":210,"high":229.5,"low":210,"volume":100},{"time":1758855600000,"value":225,"open":225,"high":225,"low":225,"volume":640},{"time":1759114800000,"value":223,"open":223,"high":223,"low":223,"volume":1475},{"time":1759201200000,"value":223,"open":223,"high":223,"low":223,"volume":700},{"time":1759287600000,"value":224,"open":224,"high":224,"low":224,"volume":1260},{"time":1759374000000,"value":230,"open":230,"high":230,"low":230,"volume":210},{"time":1759460400000,"value":230,"open":0,"high":0,"low":0,"volume":0},{"time":1759719600000,"value":225,"open":230,"high":230,"low":220,"volume":129},{"time":1759806000000,"value":225,"open":0,"high":0,"low":0,"volume":0},{"time":1759892400000,"value":225,"open":225,"high":225,"low":225,"volume":1350},{"time":1759978800000,"value":221,"open":221,"high":221,"low":221,"volume":1797},{"time":1760324400000,"value":230,"open":230,"high":230,"low":230,"volume":1200},{"time":1760410800000,"value":230,"open":230,"high":230,"low":230,"volume":2539},{"time":1760497200000,"value":225,"open":225,"high":225,"low":225,"volume":2987},{"time":1760583600000,"value":225,"open":0,"high":0,"low":0,"volume":0},{"time":1760670000000,"value":220,"open":220,"high":220,"low":220,"volume":832},{"time":1760929200000,"value":215.5,"open":215,"high":220,"low":215,"volume":1881},{"time":1761015600000,"value":224,"open":210,"high":230,"low":210,"volume":870},{"time":1761102000000,"value":235,"open":235,"high":235,"low":235,"volume":1709},{"time":1761188400000,"value":235,"open":235,"high":235,"low":235,"volume":1358},{"time":1761274800000,"value":235,"open":235,"high":235,"low":235,"volume":100},{"time":1761534000000,"value":272,"open":270,"high":280,"low":270,"volume":701},{"time":1761620400000,"value":272,"open":272,"high":272,"low":272,"volume":60},{"time":1761706800000,"value":285,"open":285,"high":285,"low":285,"volume":672},{"time":1761793200000,"value":285,"open":0,"high":0,"low":0,"volume":0},{"time":1761879600000,"value":300.5,"open":295,"high":315,"low":295,"volume":1393},{"time":1762138800000,"value":304,"open":300.5,"high":304,"low":300.5,"volume":2080},{"time":1762225200000,"value":311.5,"open":315,"high":315,"low":310,"volume":525},{"time":1762311600000,"value":325,"open":325,"high":325,"low":325,"volume":1501},{"time":1762398000000,"value":325,"open":325,"high":325,"low":325,"volume":799},{"time":1762484400000,"value":325,"open":0,"high":0,"low":0,"volume":0},{"time":1762743600000,"value":329.5,"open":310,"high":330,"low":310,"volume":780},{"time":1762830000000,"value":329,"open":329,"high":329,"low":329,"volume":535},{"time":1762916400000,"value":329,"open":0,"high":0,"low":0,"volume":0},{"time":1763002800000,"value":329,"open":330,"high":330,"low":329,"volume":752},{"time":1763089200000,"value":329,"open":0,"high":0,"low":0,"volume":0},{"time":1763348400000,"value":329.5,"open":330,"high":330,"low":329,"volume":404},{"time":1763434800000,"value":330,"open":330,"high":330,"low":325.5,"volume":31077},{"time":1763521200000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1763607600000,"value":330,"open":330,"high":330,"low":330,"volume":5496},{"time":1763694000000,"value":330,"open":330,"high":330,"low":330,"volume":504},{"time":1764039600000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1764126000000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1764212400000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1764298800000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1764558000000,"value":330,"open":0,"high":0,"low":0,"volume":0},{"time":1764644400000,"value":340,"open":340,"high":340,"low":340,"volume":100},{"time":1764730800000,"value":340,"open":0,"high":0,"low":0,"volume":0},{"time":1764817200000,"value":340,"open":0,"high":0,"low":0,"volume":0},{"time":1764903600000,"value":327,"open":328.5,"high":328.5,"low":327,"volume":1632},{"time":1765249200000,"value":327,"open":0,"high":0,"low":0,"volume":0},{"time":1765335600000,"value":315,"open":320,"high":320,"low":310,"volume":3179},{"time":1765422000000,"value":316,"open":316,"high":316,"low":316,"volume":60},{"time":1765508400000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1765767600000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1765854000000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1765940400000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1766026800000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1766113200000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1766372400000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1766458800000,"value":316,"open":316,"high":316,"low":316,"volume":200},{"time":1766545200000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1766718000000,"value":316,"open":316,"high":316,"low":316,"volume":60},{"time":1766977200000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1767063600000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1767322800000,"value":316,"open":0,"high":0,"low":0,"volume":0},{"time":1767582000000,"value":310,"open":310,"high":310,"low":310,"volume":2900},{"time":1767668400000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1767754800000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1767841200000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1767927600000,"value":310,"open":310,"high":310,"low":310,"volume":1860},{"time":1768186800000,"value":310,"open":0,"high":0,"low":0,"volume":0},{"time":1768273200000,"value":309,"open":309,"high":309,"low":309,"volume":1000},{"time":1768359600000,"value":312,"open":312,"high":312,"low":312,"volume":120},{"time":1768446000000,"value":284,"open":298,"high":298,"low":284,"volume":36650},{"time":1768532400000,"value":277.5,"open":271,"high":279,"low":266,"volume":15140},{"time":1768791600000,"value":270,"open":270,"high":272,"low":270,"volume":35083},{"time":1768878000000,"value":270,"open":270,"high":270,"low":270,"volume":5478},{"time":1768964400000,"value":270,"open":270,"high":270,"low":270,"volume":2000},{"time":1769050800000,"value":270,"open":270,"high":270,"low":270,"volume":1523},{"time":1769137200000,"value":270,"open":270,"high":270,"low":270,"volume":60},{"time":1769396400000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1769482800000,"value":270,"open":224,"high":270,"low":224,"volume":397},{"time":1769569200000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1769655600000,"value":280,"open":280,"high":280,"low":280,"volume":560},{"time":1769742000000,"value":280,"open":280,"high":280,"low":280,"volume":237},{"time":1770001200000,"value":280,"open":280,"high":280,"low":280,"volume":1842},{"time":1770087600000,"value":290,"open":290,"high":290,"low":290,"volume":150},{"time":1770174000000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1770260400000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1770346800000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1770606000000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1770692400000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1770778800000,"value":290,"open":290,"high":290,"low":290,"volume":1879},{"time":1770865200000,"value":290,"open":290,"high":290,"low":290,"volume":68},{"time":1770951600000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1771383600000,"value":280,"open":280,"high":280,"low":280,"volume":1000},{"time":1771470000000,"value":260,"open":260,"high":260,"low":260,"volume":1499},{"time":1771556400000,"value":260,"open":0,"high":0,"low":0,"volume":0},{"time":1771815600000,"value":260,"open":0,"high":0,"low":0,"volume":0},{"time":1771902000000,"value":260,"open":0,"high":0,"low":0,"volume":0},{"time":1771988400000,"value":260,"open":0,"high":0,"low":0,"volume":0},{"time":1772074800000,"value":260,"open":260,"high":260,"low":260,"volume":1000},{"time":1772161200000,"value":259,"open":259,"high":259,"low":259,"volume":1000},{"time":1772420400000,"value":259,"open":0,"high":0,"low":0,"volume":0},{"time":1772506800000,"value":259,"open":0,"high":0,"low":0,"volume":0},{"time":1772593200000,"value":259,"open":0,"high":0,"low":0,"volume":0},{"time":1772679600000,"value":259,"open":0,"high":0,"low":0,"volume":0},{"time":1772766000000,"value":259,"open":259,"high":259,"low":259,"volume":180},{"time":1773025200000,"value":259,"open":0,"high":0,"low":0,"volume":0},{"time":1773111600000,"value":259,"open":259,"high":259,"low":259,"volume":300},{"time":1773198000000,"value":259,"open":0,"high":0,"low":0,"volume":0},{"time":1773284400000,"value":285,"open":285,"high":285,"low":285,"volume":1821},{"time":1773370800000,"value":287,"open":287,"high":287,"low":287,"volume":568},{"time":1773630000000,"value":292,"open":293,"high":293,"low":292,"volume":600},{"time":1773716400000,"value":292,"open":292,"high":292,"low":292,"volume":100},{"time":1773802800000,"value":292,"open":292,"high":292,"low":292,"volume":489},{"time":1773889200000,"value":292,"open":292,"high":292,"low":292,"volume":5000},{"time":1773975600000,"value":292,"open":0,"high":0,"low":0,"volume":0},{"time":1774234800000,"value":292,"open":0,"high":0,"low":0,"volume":0},{"time":1774407600000,"value":305,"open":305,"high":305,"low":305,"volume":180},{"time":1774494000000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1774580400000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1774839600000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1774926000000,"value":278,"open":276.5,"high":278,"low":276.5,"volume":570},{"time":1775012400000,"value":292,"open":285,"high":295,"low":285,"volume":650},{"time":1775444400000,"value":294,"open":294,"high":294,"low":294,"volume":60},{"time":1775530800000,"value":294,"open":0,"high":0,"low":0,"volume":0},{"time":1775617200000,"value":294,"open":0,"high":0,"low":0,"volume":0},{"time":1775703600000,"value":294,"open":0,"high":0,"low":0,"volume":0},{"time":1775790000000,"value":294,"open":0,"high":0,"low":0,"volume":0},{"time":1776049200000,"value":299.5,"open":300,"high":300,"low":295.5,"volume":560},{"time":1776135600000,"value":299.5,"open":0,"high":0,"low":0,"volume":0},{"time":1776222000000,"value":300,"open":300,"high":300,"low":300,"volume":850},{"time":1776308400000,"value":258.5,"open":252,"high":260,"low":252,"volume":1680},{"time":1776394800000,"value":260,"open":260,"high":260,"low":258.5,"volume":350},{"time":1776654000000,"value":260,"open":0,"high":0,"low":0,"volume":0},{"time":1776740400000,"value":260,"open":260,"high":260,"low":260,"volume":2178},{"time":1776826800000,"value":260,"open":260,"high":260,"low":260,"volume":200},{"time":1776913200000,"value":265,"open":265,"high":265,"low":265,"volume":1000},{"time":1776999600000,"value":265,"open":0,"high":0,"low":0,"volume":0},{"time":1777258800000,"value":265,"open":0,"high":0,"low":0,"volume":0},{"time":1777345200000,"value":270,"open":270,"high":270,"low":270,"volume":2700},{"time":1777431600000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1777518000000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1777863600000,"value":270,"open":270,"high":270,"low":270,"volume":700},{"time":1777950000000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1778036400000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1778122800000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1778209200000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1778468400000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1778554800000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1778641200000,"value":260,"open":260,"high":260,"low":260,"volume":106},{"time":1778727600000,"value":260,"open":0,"high":0,"low":0,"volume":0},{"time":1778814000000,"value":260,"open":0,"high":0,"low":0,"volume":0},{"time":1779073200000,"value":270,"open":260,"high":270,"low":260,"volume":2500},{"time":1779159600000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1779246000000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1779332400000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1779418800000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1779764400000,"value":270,"open":0,"high":0,"low":0,"volume":0},{"time":1779850800000,"value":270,"open":270,"high":270,"low":270,"volume":1325},{"time":1779937200000,"value":280,"open":270,"high":280,"low":270,"volume":5500},{"time":1780023600000,"value":290,"open":280,"high":290,"low":280,"volume":1090},{"time":1780282800000,"value":297.5,"open":290,"high":300,"low":290,"volume":527},{"time":1780369200000,"value":290,"open":305,"high":305,"low":290,"volume":290},{"time":1780455600000,"value":292,"open":292,"high":292,"low":292,"volume":5000},{"time":1780542000000,"value":285,"open":285,"high":285,"low":285,"volume":5288},{"time":1780628400000,"value":285,"open":0,"high":0,"low":0,"volume":0},{"time":1780887600000,"value":285,"open":285,"high":285,"low":285,"volume":2101},{"time":1780974000000,"value":285,"open":285,"high":285,"low":285,"volume":878},{"time":1781060400000,"value":290,"open":290,"high":290,"low":290,"volume":300},{"time":1781146800000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1781233200000,"value":290,"open":290,"high":290,"low":290,"volume":6085},{"time":1781578800000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1781665200000,"value":290,"open":290,"high":290,"low":290,"volume":2000},{"time":1781751600000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1781838000000,"value":290,"open":290,"high":290,"low":290,"volume":5000},{"time":1782097200000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782183600000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782270000000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782356400000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782442800000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782702000000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782788400000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782874800000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1782961200000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1783047600000,"value":290,"open":290,"high":290,"low":290,"volume":310},{"time":1783306800000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1783393200000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1783479600000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1783652400000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1783911600000,"value":290,"open":290,"high":290,"low":290,"volume":3000},{"time":1783998000000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1784084400000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1784170800000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1784257200000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1784516400000,"value":290,"open":0,"high":0,"low":0,"volume":0},{"time":1784602800000,"value":290,"open":290,"high":295,"low":290,"volume":2050},{"time":1784689200000,"value":295,"open":290,"high":295,"low":290,"volume":7831},{"time":1784775600000,"value":295,"open":295,"high":295,"low":295,"volume":802},{"time":1784862000000,"value":296.5,"open":295,"high":297,"low":295,"volume":517},{"time":1785121200000,"value":296.5,"open":0,"high":0,"low":0,"volume":0},{"time":1785207600000,"value":296.5,"open":0,"high":0,"low":0,"volume":0},{"time":1785294000000,"value":298,"open":298,"high":298,"low":298,"volume":300},{"time":1785380400000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1785466800000,"value":305,"open":305,"high":305,"low":305,"volume":1123},{"time":1785726000000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1785812400000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1785898800000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1785985200000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1786071600000,"value":300,"open":300,"high":300,"low":300,"volume":579},{"time":1786330800000,"value":300,"open":0,"high":0,"low":0,"volume":0},{"time":1786417200000,"value":300,"open":0,"high":0,"low":0,"volume":0},{"time":1786503600000,"value":270,"open":270,"high":270,"low":270,"volume":21639},{"time":1786590000000,"value":270,"open":270,"high":270,"low":270,"volume":60},{"time":1786676400000,"value":300,"open":300,"high":300,"low":300,"volume":200},{"time":1787022000000,"value":300,"open":0,"high":0,"low":0,"volume":0},{"time":1787108400000,"value":300,"open":0,"high":0,"low":0,"volume":0},{"time":1787194800000,"value":298,"open":298,"high":298,"low":298,"volume":1000},{"time":1787281200000,"value":298,"open":298,"high":298,"low":298,"volume":150},{"time":1787540400000,"value":298,"open":298,"high":298,"low":298,"volume":2200},{"time":1787626800000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1787713200000,"value":298,"open":298,"high":298,"low":298,"volume":4800},{"time":1787799600000,"value":298,"open":298,"high":298,"low":298,"volume":3300},{"time":1787886000000,"value":298,"open":298,"high":298,"low":298,"volume":2000},{"time":1788145200000,"value":298,"open":298,"high":298,"low":298,"volume":3110},{"time":1788231600000,"value":298,"open":298,"high":298,"low":298,"volume":4240},{"time":1788318000000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1788404400000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1788490800000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1788750000000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1788836400000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1788922800000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1789009200000,"value":298,"open":298,"high":298,"low":298,"volume":1000},{"time":1789095600000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1789354800000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1789441200000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1789527600000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1789614000000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1789700400000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1789959600000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1790046000000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1790132400000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1790218800000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1790305200000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1790564400000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1790650800000,"value":298,"open":0,"high":0,"low":0,"volume":0},{"time":1790737200000,"value":305,"open":305,"high":305,"low":305,"volume":150},{"time":1790823600000,"value":305,"open":0,"high":0,"low":0,"volume":0},{"time":1790910000000,"value":305,"open":0,"high":0,"low":0,"volume":0}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":0,"low":0,"open":0,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/POLL-daily.json","registryStatus":"latest"}