{"ticker":"RIGO","name":"Rigolleau","sector":"Industria","description":"Fabricante de envases y artículos de vidrio para consumidores y clientes industriales.","domain":"rigolleau.com.ar","logo":"/assets/logos/RIGO.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":400,"previousClose":397.5,"change":0.6289308176100628,"changeAmount":2.5,"volume":60,"volumeUnit":"shares","history":[{"time":1727751600000,"value":880,"open":869,"high":880,"low":865,"volume":775,"native":{"c":"880","o":"869","h":"880","l":"865","v":"775"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/RIGO-daily.json","sha256":"5a3eff8dab42403280a36ecec15c7c26550872cb39697b1343637fb1026748db","position":0}},{"time":1727838000000,"value":870,"open":870,"high":870,"low":870,"volume":380,"native":{"c":"870","o":"870","h":"870","l":"870","v":"380"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/RIGO-daily.json","sha256":"6409517f60ac30a2b128c08eba81487116f250cd00053ca5a5e59dc7e283bab6","position":0}},{"time":1727924400000,"value":870,"open":880,"high":880,"low":870,"volume":650},{"time":1728010800000,"value":879,"open":880,"high":880,"low":870,"volume":247},{"time":1728270000000,"value":858,"open":870,"high":870,"low":850,"volume":1150},{"time":1728356400000,"value":858,"open":858,"high":858,"low":858,"volume":15},{"time":1728442800000,"value":858,"open":0,"high":0,"low":0,"volume":0},{"time":1728529200000,"value":860,"open":860,"high":860,"low":860,"volume":20},{"time":1728874800000,"value":836,"open":860,"high":860,"low":800,"volume":317},{"time":1728961200000,"value":854,"open":836,"high":870,"low":800,"volume":225},{"time":1729047600000,"value":854,"open":854,"high":854,"low":854,"volume":30},{"time":1729134000000,"value":854,"open":0,"high":0,"low":0,"volume":0},{"time":1729220400000,"value":890,"open":890,"high":890,"low":890,"volume":246},{"time":1729479600000,"value":880,"open":880,"high":880,"low":880,"volume":58},{"time":1729566000000,"value":860,"open":860,"high":860,"low":860,"volume":111},{"time":1729652400000,"value":850,"open":850,"high":850,"low":850,"volume":50},{"time":1729738800000,"value":803,"open":870,"high":870,"low":800,"volume":1876},{"time":1729825200000,"value":813,"open":803,"high":840,"low":803,"volume":1158},{"time":1730084400000,"value":826,"open":850,"high":850,"low":815,"volume":2821},{"time":1730170800000,"value":800,"open":800,"high":800,"low":800,"volume":1158},{"time":1730257200000,"value":781,"open":778,"high":790,"low":778,"volume":319},{"time":1730343600000,"value":790,"open":800,"high":800,"low":790,"volume":1005},{"time":1730430000000,"value":790,"open":800,"high":800,"low":780,"volume":600},{"time":1730689200000,"value":799,"open":790,"high":800,"low":755,"volume":1926},{"time":1730775600000,"value":795,"open":795,"high":799,"low":795,"volume":1021},{"time":1730862000000,"value":860,"open":800,"high":860,"low":800,"volume":588},{"time":1730948400000,"value":850,"open":860,"high":860,"low":840,"volume":1917},{"time":1731034800000,"value":850,"open":880,"high":880,"low":850,"volume":856},{"time":1731294000000,"value":850,"open":850,"high":850,"low":850,"volume":143},{"time":1731466800000,"value":848,"open":840,"high":850,"low":830,"volume":375},{"time":1731553200000,"value":848,"open":890,"high":890,"low":848,"volume":478},{"time":1731639600000,"value":872,"open":850,"high":900,"low":850,"volume":320},{"time":1731985200000,"value":853,"open":855,"high":855,"low":840,"volume":114},{"time":1732071600000,"value":883,"open":890,"high":890,"low":880,"volume":1054},{"time":1732158000000,"value":898,"open":884,"high":900,"low":883,"volume":899},{"time":1732244400000,"value":900,"open":930,"high":930,"low":898,"volume":1574},{"time":1732503600000,"value":902,"open":900,"high":920,"low":900,"volume":1657},{"time":1732590000000,"value":930,"open":910,"high":930,"low":910,"volume":4084},{"time":1732676400000,"value":934,"open":935,"high":950,"low":930,"volume":2581},{"time":1732762800000,"value":930,"open":930,"high":934,"low":930,"volume":1591},{"time":1732849200000,"value":977,"open":1000,"high":1000,"low":960,"volume":1358},{"time":1733108400000,"value":990,"open":978,"high":1000,"low":975,"volume":2355},{"time":1733194800000,"value":1050,"open":1010,"high":1080,"low":1010,"volume":61261},{"time":1733281200000,"value":1000,"open":1000,"high":1000,"low":1000,"volume":89},{"time":1733367600000,"value":1020,"open":1000,"high":1050,"low":1000,"volume":47207},{"time":1733454000000,"value":1040,"open":1030,"high":1070,"low":1030,"volume":677},{"time":1733713200000,"value":1020,"open":988,"high":1050,"low":988,"volume":2020},{"time":1733799600000,"value":1055,"open":990,"high":1060,"low":990,"volume":1230},{"time":1733886000000,"value":1045,"open":1055,"high":1055,"low":1000,"volume":891},{"time":1733972400000,"value":1055,"open":1045,"high":1060,"low":1045,"volume":4643},{"time":1734058800000,"value":1045,"open":1020,"high":1060,"low":1020,"volume":1256},{"time":1734318000000,"value":1050,"open":1060,"high":1060,"low":1040,"volume":6816},{"time":1734404400000,"value":1060,"open":1070,"high":1070,"low":1060,"volume":2200},{"time":1734490800000,"value":1060,"open":1050,"high":1060,"low":1000,"volume":1596},{"time":1734577200000,"value":1055,"open":1040,"high":1060,"low":1040,"volume":162},{"time":1734663600000,"value":1015,"open":1060,"high":1060,"low":1015,"volume":3273},{"time":1734922800000,"value":1050,"open":1000,"high":1050,"low":960,"volume":663},{"time":1735009200000,"value":1050,"open":0,"high":0,"low":0,"volume":0},{"time":1735182000000,"value":1040,"open":1000,"high":1050,"low":1000,"volume":1394},{"time":1735268400000,"value":1020,"open":1000,"high":1050,"low":1000,"volume":170},{"time":1735527600000,"value":1040,"open":1030,"high":1045,"low":1030,"volume":71},{"time":1735786800000,"value":1035,"open":1035,"high":1035,"low":1035,"volume":87},{"time":1735873200000,"value":1035,"open":0,"high":0,"low":0,"volume":0},{"time":1736132400000,"value":987,"open":1000,"high":1000,"low":950,"volume":5935},{"time":1736218800000,"value":1010,"open":965,"high":1020,"low":965,"volume":1089},{"time":1736305200000,"value":1010,"open":1010,"high":1010,"low":1010,"volume":20},{"time":1736391600000,"value":1020,"open":1020,"high":1020,"low":1000,"volume":350},{"time":1736478000000,"value":989,"open":1020,"high":1020,"low":960,"volume":756},{"time":1736737200000,"value":989,"open":0,"high":0,"low":0,"volume":0},{"time":1736823600000,"value":975,"open":975,"high":975,"low":975,"volume":351},{"time":1736910000000,"value":960,"open":950,"high":960,"low":950,"volume":926},{"time":1736996400000,"value":950,"open":950,"high":950,"low":950,"volume":396},{"time":1737082800000,"value":914,"open":940,"high":940,"low":910,"volume":3183},{"time":1737342000000,"value":898,"open":890,"high":915,"low":890,"volume":1362},{"time":1737428400000,"value":940,"open":940,"high":940,"low":940,"volume":275},{"time":1737514800000,"value":905,"open":919,"high":919,"low":900,"volume":4022},{"time":1737601200000,"value":905,"open":905,"high":905,"low":905,"volume":1148},{"time":1737687600000,"value":930,"open":945,"high":945,"low":930,"volume":249},{"time":1737946800000,"value":900,"open":900,"high":900,"low":900,"volume":748},{"time":1738033200000,"value":900,"open":0,"high":0,"low":0,"volume":0},{"time":1738119600000,"value":900,"open":900,"high":900,"low":900,"volume":236},{"time":1738206000000,"value":900,"open":900,"high":900,"low":900,"volume":1603},{"time":1738292400000,"value":881,"open":900,"high":900,"low":880,"volume":1474},{"time":1738551600000,"value":856,"open":880,"high":880,"low":850,"volume":268},{"time":1738638000000,"value":880,"open":875,"high":890,"low":875,"volume":2000},{"time":1738724400000,"value":880,"open":890,"high":890,"low":880,"volume":280},{"time":1738810800000,"value":871,"open":850,"high":880,"low":850,"volume":938},{"time":1738897200000,"value":897,"open":880,"high":900,"low":880,"volume":659},{"time":1739156400000,"value":920,"open":920,"high":920,"low":920,"volume":968},{"time":1739242800000,"value":826,"open":840,"high":880,"low":800,"volume":791},{"time":1739329200000,"value":860,"open":826,"high":860,"low":826,"volume":408},{"time":1739415600000,"value":897,"open":880,"high":900,"low":880,"volume":1039},{"time":1739502000000,"value":879,"open":840,"high":880,"low":840,"volume":1098},{"time":1739761200000,"value":890,"open":890,"high":890,"low":890,"volume":160},{"time":1739847600000,"value":891,"open":900,"high":900,"low":890,"volume":277},{"time":1739934000000,"value":913,"open":910,"high":920,"low":910,"volume":315},{"time":1740020400000,"value":910,"open":900,"high":930,"low":900,"volume":65},{"time":1740366000000,"value":910,"open":910,"high":910,"low":910,"volume":173},{"time":1740452400000,"value":910,"open":0,"high":0,"low":0,"volume":0},{"time":1740538800000,"value":910,"open":0,"high":0,"low":0,"volume":0},{"time":1740625200000,"value":910,"open":0,"high":0,"low":0,"volume":0},{"time":1740711600000,"value":900,"open":900,"high":900,"low":900,"volume":20},{"time":1741143600000,"value":890,"open":890,"high":890,"low":890,"volume":184},{"time":1741230000000,"value":890,"open":891,"high":891,"low":880,"volume":423},{"time":1741316400000,"value":880,"open":880,"high":880,"low":880,"volume":347},{"time":1741575600000,"value":872,"open":870,"high":879,"low":870,"volume":349},{"time":1741662000000,"value":841,"open":871,"high":871,"low":830,"volume":642},{"time":1741748400000,"value":796,"open":830,"high":840,"low":765,"volume":1435},{"time":1741834800000,"value":767,"open":795,"high":795,"low":756,"volume":1775},{"time":1741921200000,"value":767,"open":766,"high":800,"low":765,"volume":4793},{"time":1742180400000,"value":764,"open":766,"high":819,"low":750,"volume":2890},{"time":1742266800000,"value":797,"open":798,"high":800,"low":796,"volume":2749},{"time":1742353200000,"value":780,"open":796,"high":796,"low":760,"volume":3352},{"time":1742439600000,"value":795,"open":781,"high":795,"low":781,"volume":1165},{"time":1742526000000,"value":795,"open":771,"high":795,"low":771,"volume":1523},{"time":1742871600000,"value":795,"open":770,"high":800,"low":770,"volume":1064},{"time":1742958000000,"value":835,"open":810,"high":845,"low":770,"volume":1787},{"time":1743044400000,"value":835,"open":800,"high":840,"low":771,"volume":1294},{"time":1743130800000,"value":835,"open":0,"high":0,"low":0,"volume":0},{"time":1743390000000,"value":832,"open":700,"high":875,"low":700,"volume":731},{"time":1743476400000,"value":880,"open":815,"high":880,"low":810,"volume":2779},{"time":1743649200000,"value":806,"open":880,"high":880,"low":792,"volume":1295},{"time":1743735600000,"value":838,"open":806,"high":838,"low":806,"volume":40},{"time":1743994800000,"value":820,"open":838,"high":838,"low":820,"volume":207},{"time":1744081200000,"value":800,"open":800,"high":800,"low":800,"volume":202},{"time":1744167600000,"value":790,"open":790,"high":790,"low":790,"volume":149},{"time":1744254000000,"value":800,"open":800,"high":800,"low":800,"volume":176},{"time":1744340400000,"value":780,"open":810,"high":820,"low":780,"volume":838},{"time":1744599600000,"value":850,"open":850,"high":850,"low":850,"volume":576},{"time":1744686000000,"value":819,"open":810,"high":854,"low":805,"volume":1368},{"time":1744772400000,"value":780,"open":780,"high":780,"low":780,"volume":44},{"time":1745204400000,"value":780,"open":0,"high":0,"low":0,"volume":0},{"time":1745290800000,"value":770,"open":790,"high":790,"low":750,"volume":167},{"time":1745377200000,"value":775,"open":760,"high":780,"low":750,"volume":964},{"time":1745463600000,"value":780,"open":780,"high":780,"low":780,"volume":20},{"time":1745550000000,"value":771,"open":800,"high":800,"low":760,"volume":115},{"time":1745809200000,"value":767,"open":790,"high":800,"low":760,"volume":643},{"time":1745895600000,"value":770,"open":750,"high":770,"low":740,"volume":1743},{"time":1745982000000,"value":790,"open":790,"high":795,"low":790,"volume":833},{"time":1746414000000,"value":786,"open":790,"high":799,"low":780,"volume":561},{"time":1746500400000,"value":782,"open":785,"high":800,"low":780,"volume":1569},{"time":1746586800000,"value":760,"open":760,"high":760,"low":760,"volume":90},{"time":1746673200000,"value":780,"open":745,"high":795,"low":745,"volume":889},{"time":1746759600000,"value":780,"open":0,"high":0,"low":0,"volume":0},{"time":1747018800000,"value":800,"open":780,"high":859,"low":780,"volume":871},{"time":1747105200000,"value":803,"open":770,"high":810,"low":770,"volume":1252},{"time":1747191600000,"value":810,"open":810,"high":810,"low":810,"volume":782},{"time":1747278000000,"value":798,"open":840,"high":840,"low":790,"volume":632},{"time":1747364400000,"value":770,"open":761,"high":770,"low":761,"volume":40},{"time":1747623600000,"value":800,"open":780,"high":810,"low":780,"volume":1611},{"time":1747710000000,"value":800,"open":800,"high":800,"low":799,"volume":1215},{"time":1747796400000,"value":795,"open":819,"high":819,"low":790,"volume":212},{"time":1747882800000,"value":806,"open":800,"high":810,"low":790,"volume":265},{"time":1747969200000,"value":757,"open":767,"high":800,"low":745,"volume":653},{"time":1748228400000,"value":757,"open":757,"high":757,"low":757,"volume":48},{"time":1748314800000,"value":787,"open":757,"high":799,"low":757,"volume":627},{"time":1748401200000,"value":779,"open":766,"high":780,"low":766,"volume":979},{"time":1748487600000,"value":770,"open":780,"high":780,"low":770,"volume":1778},{"time":1748574000000,"value":779,"open":770,"high":780,"low":756,"volume":1397},{"time":1748833200000,"value":779,"open":779,"high":779,"low":779,"volume":492},{"time":1748919600000,"value":750,"open":779,"high":779,"low":750,"volume":385},{"time":1749006000000,"value":769,"open":750,"high":770,"low":750,"volume":1334},{"time":1749092400000,"value":751,"open":770,"high":800,"low":750,"volume":4063},{"time":1749178800000,"value":780,"open":750,"high":780,"low":750,"volume":3322},{"time":1749438000000,"value":768,"open":780,"high":780,"low":750,"volume":371},{"time":1749524400000,"value":779,"open":730,"high":780,"low":730,"volume":2313},{"time":1749697200000,"value":740,"open":750,"high":770,"low":715,"volume":5388},{"time":1749783600000,"value":693,"open":740,"high":740,"low":685,"volume":200},{"time":1750129200000,"value":682,"open":680,"high":690,"low":680,"volume":1132},{"time":1750215600000,"value":896,"open":715,"high":915,"low":715,"volume":32224},{"time":1750302000000,"value":716,"open":890,"high":1180,"low":641,"volume":104861},{"time":1750647600000,"value":699,"open":700,"high":730,"low":580,"volume":12986},{"time":1750734000000,"value":712,"open":700,"high":740,"low":665,"volume":9908},{"time":1750820400000,"value":672,"open":680,"high":680,"low":620,"volume":12654},{"time":1750906800000,"value":644,"open":675,"high":710,"low":642,"volume":6401},{"time":1750993200000,"value":627,"open":644,"high":644,"low":581,"volume":20506},{"time":1751252400000,"value":601,"open":630,"high":630,"low":600,"volume":4635},{"time":1751338800000,"value":596,"open":602,"high":602,"low":580,"volume":2068},{"time":1751425200000,"value":586,"open":590,"high":599,"low":585,"volume":1719},{"time":1751511600000,"value":608,"open":595,"high":615,"low":593,"volume":4175},{"time":1751598000000,"value":629,"open":600,"high":629,"low":600,"volume":2449},{"time":1751857200000,"value":629,"open":639,"high":662,"low":603,"volume":4268},{"time":1751943600000,"value":645,"open":639,"high":645,"low":610,"volume":1902},{"time":1752202800000,"value":621,"open":620,"high":660,"low":600,"volume":10815},{"time":1752462000000,"value":624,"open":609,"high":681,"low":609,"volume":5837},{"time":1752548400000,"value":627,"open":620,"high":649,"low":613,"volume":2433},{"time":1752634800000,"value":612,"open":611,"high":622,"low":610,"volume":961},{"time":1752721200000,"value":635,"open":625,"high":645,"low":620,"volume":1833},{"time":1752807600000,"value":642,"open":634,"high":655,"low":614,"volume":4371},{"time":1753066800000,"value":670,"open":660,"high":675,"low":641,"volume":2214},{"time":1753153200000,"value":641,"open":667,"high":669,"low":636,"volume":1043},{"time":1753239600000,"value":631,"open":640,"high":655,"low":630,"volume":3891},{"time":1753326000000,"value":625,"open":630,"high":630,"low":609,"volume":1257},{"time":1753412400000,"value":640,"open":635,"high":671,"low":611,"volume":2287},{"time":1753671600000,"value":672,"open":615,"high":680,"low":615,"volume":2997},{"time":1753758000000,"value":674,"open":695,"high":697,"low":634,"volume":3509},{"time":1753844400000,"value":679,"open":674,"high":699,"low":674,"volume":1716},{"time":1753930800000,"value":670,"open":680,"high":680,"low":640,"volume":2273},{"time":1754017200000,"value":661,"open":658,"high":698,"low":658,"volume":5005},{"time":1754276400000,"value":677,"open":630,"high":679,"low":619,"volume":1385},{"time":1754362800000,"value":681,"open":685,"high":739,"low":676,"volume":16609},{"time":1754449200000,"value":665,"open":700,"high":705,"low":650,"volume":3534},{"time":1754535600000,"value":697,"open":680,"high":764,"low":670,"volume":13720},{"time":1754622000000,"value":700,"open":665,"high":719,"low":665,"volume":5629},{"time":1754881200000,"value":687,"open":711,"high":711,"low":660,"volume":5198},{"time":1754967600000,"value":662,"open":675,"high":690,"low":655,"volume":2160},{"time":1755054000000,"value":660,"open":662,"high":670,"low":640,"volume":1854},{"time":1755140400000,"value":689,"open":660,"high":710,"low":658,"volume":6150},{"time":1755486000000,"value":700,"open":700,"high":723,"low":700,"volume":6046},{"time":1755572400000,"value":703,"open":688,"high":720,"low":660,"volume":8090},{"time":1755658800000,"value":680,"open":711,"high":711,"low":668,"volume":2755},{"time":1755745200000,"value":685,"open":672,"high":694,"low":648,"volume":1148},{"time":1755831600000,"value":660,"open":680,"high":685,"low":656,"volume":1455},{"time":1756090800000,"value":628,"open":675,"high":675,"low":623,"volume":3856},{"time":1756177200000,"value":596,"open":608,"high":608,"low":590,"volume":4830},{"time":1756263600000,"value":590,"open":591,"high":593,"low":590,"volume":2394},{"time":1756350000000,"value":601,"open":600,"high":660,"low":600,"volume":2186},{"time":1756436400000,"value":605,"open":580,"high":640,"low":568,"volume":1328},{"time":1756695600000,"value":604,"open":604,"high":605,"low":603,"volume":786},{"time":1756782000000,"value":630,"open":590,"high":630,"low":560,"volume":2149},{"time":1756868400000,"value":629,"open":615,"high":629,"low":597,"volume":773},{"time":1756954800000,"value":603,"open":630,"high":640,"low":602,"volume":2320},{"time":1757041200000,"value":687,"open":617,"high":690,"low":617,"volume":4327},{"time":1757300400000,"value":666,"open":687,"high":687,"low":565,"volume":4372},{"time":1757386800000,"value":647,"open":650,"high":650,"low":616,"volume":1780},{"time":1757473200000,"value":644,"open":636,"high":665,"low":630,"volume":4655},{"time":1757559600000,"value":613,"open":635,"high":650,"low":595,"volume":4726},{"time":1757646000000,"value":591,"open":610,"high":613,"low":590,"volume":5273},{"time":1757905200000,"value":570,"open":600,"high":610,"low":550,"volume":11820},{"time":1757991600000,"value":545,"open":560,"high":568,"low":540,"volume":2605},{"time":1758078000000,"value":548,"open":540,"high":560,"low":540,"volume":1724},{"time":1758164400000,"value":498,"open":550,"high":564,"low":495,"volume":4275},{"time":1758250800000,"value":480,"open":520,"high":520,"low":480,"volume":4211},{"time":1758510000000,"value":550,"open":501,"high":559,"low":501,"volume":1774},{"time":1758596400000,"value":551,"open":550,"high":565,"low":516,"volume":1339},{"time":1758682800000,"value":575,"open":551,"high":580,"low":551,"volume":3693},{"time":1758769200000,"value":542,"open":550,"high":570,"low":542,"volume":6050},{"time":1758855600000,"value":526,"open":540,"high":569,"low":518,"volume":2009},{"time":1759114800000,"value":542,"open":550,"high":554,"low":535,"volume":112},{"time":1759201200000,"value":523,"open":549,"high":550,"low":520,"volume":332},{"time":1759287600000,"value":495,"open":500,"high":501,"low":476,"volume":7285},{"time":1759374000000,"value":497,"open":500,"high":520,"low":480,"volume":3660},{"time":1759460400000,"value":477,"open":495,"high":495,"low":472,"volume":12596},{"time":1759719600000,"value":470,"open":477,"high":477,"low":452,"volume":2753},{"time":1759806000000,"value":492,"open":450,"high":497,"low":450,"volume":2905},{"time":1759892400000,"value":498,"open":496,"high":499,"low":476,"volume":1689},{"time":1759978800000,"value":530,"open":505,"high":530,"low":478,"volume":7057},{"time":1760324400000,"value":501,"open":530,"high":535,"low":484,"volume":1990},{"time":1760410800000,"value":498,"open":500,"high":520,"low":480,"volume":21520},{"time":1760497200000,"value":486,"open":503,"high":503,"low":478,"volume":1575},{"time":1760583600000,"value":499,"open":500,"high":500,"low":475,"volume":1873},{"time":1760670000000,"value":490,"open":480,"high":499,"low":450,"volume":31643},{"time":1760929200000,"value":485,"open":497,"high":499,"low":485,"volume":4223},{"time":1761015600000,"value":488,"open":485,"high":500,"low":475,"volume":1720},{"time":1761102000000,"value":475,"open":475,"high":475,"low":475,"volume":381},{"time":1761188400000,"value":483,"open":470,"high":490,"low":466,"volume":1304},{"time":1761274800000,"value":471,"open":475,"high":476,"low":466,"volume":1238},{"time":1761534000000,"value":516,"open":550,"high":550,"low":470,"volume":8859},{"time":1761620400000,"value":519,"open":505,"high":545,"low":488,"volume":14469},{"time":1761706800000,"value":583,"open":517,"high":600,"low":517,"volume":38311},{"time":1761793200000,"value":550,"open":583,"high":600,"low":550,"volume":10925},{"time":1761879600000,"value":579,"open":550,"high":600,"low":540,"volume":25174},{"time":1762138800000,"value":602,"open":590,"high":630,"low":581,"volume":16699},{"time":1762225200000,"value":659,"open":602,"high":665,"low":580,"volume":15018},{"time":1762311600000,"value":629,"open":650,"high":701,"low":585,"volume":17157},{"time":1762398000000,"value":612,"open":635,"high":635,"low":602,"volume":1696},{"time":1762484400000,"value":627,"open":595,"high":640,"low":595,"volume":8446},{"time":1762743600000,"value":650,"open":630,"high":655,"low":630,"volume":4772},{"time":1762830000000,"value":690,"open":645,"high":699,"low":601,"volume":12009},{"time":1762916400000,"value":667,"open":715,"high":715,"low":641,"volume":10395},{"time":1763002800000,"value":650,"open":650,"high":690,"low":629,"volume":8173},{"time":1763089200000,"value":675,"open":660,"high":680,"low":630,"volume":7658},{"time":1763348400000,"value":700,"open":700,"high":711,"low":693,"volume":4587},{"time":1763434800000,"value":690,"open":694,"high":695,"low":655,"volume":7892},{"time":1763521200000,"value":668,"open":680,"high":680,"low":635,"volume":3821},{"time":1763607600000,"value":651,"open":670,"high":710,"low":650,"volume":4201},{"time":1763694000000,"value":651,"open":0,"high":0,"low":0,"volume":0},{"time":1764039600000,"value":620,"open":625,"high":650,"low":600,"volume":8561},{"time":1764126000000,"value":617,"open":625,"high":630,"low":615,"volume":16148},{"time":1764212400000,"value":628,"open":630,"high":675,"low":617,"volume":8536},{"time":1764298800000,"value":639,"open":625,"high":650,"low":620,"volume":1865},{"time":1764558000000,"value":638,"open":635,"high":650,"low":620,"volume":3545},{"time":1764644400000,"value":644,"open":630,"high":649,"low":619,"volume":2527},{"time":1764730800000,"value":635,"open":650,"high":670,"low":625,"volume":4314},{"time":1764817200000,"value":610,"open":620,"high":650,"low":594,"volume":13300},{"time":1764903600000,"value":623,"open":610,"high":640,"low":610,"volume":14046},{"time":1765249200000,"value":607,"open":616,"high":620,"low":606,"volume":6737},{"time":1765335600000,"value":597,"open":600,"high":600,"low":570,"volume":5602},{"time":1765422000000,"value":594,"open":600,"high":600,"low":572,"volume":1927},{"time":1765508400000,"value":595,"open":575,"high":600,"low":564,"volume":3593},{"time":1765767600000,"value":598,"open":600,"high":600,"low":580,"volume":2118},{"time":1765854000000,"value":588,"open":572,"high":596,"low":568,"volume":2680},{"time":1765940400000,"value":591,"open":572,"high":595,"low":564,"volume":2469},{"time":1766026800000,"value":585,"open":580,"high":606,"low":580,"volume":10603},{"time":1766113200000,"value":599,"open":610,"high":614,"low":590,"volume":4347},{"time":1766372400000,"value":593,"open":588,"high":614,"low":586,"volume":5075},{"time":1766458800000,"value":574,"open":594,"high":594,"low":565,"volume":2819},{"time":1766545200000,"value":613,"open":590,"high":615,"low":590,"volume":3655},{"time":1766718000000,"value":615,"open":620,"high":620,"low":581,"volume":3178},{"time":1766977200000,"value":597,"open":625,"high":629,"low":590,"volume":11530},{"time":1767063600000,"value":602,"open":613,"high":613,"low":600,"volume":1015},{"time":1767322800000,"value":598,"open":607,"high":609,"low":578,"volume":2707},{"time":1767582000000,"value":592,"open":590,"high":600,"low":582,"volume":1880},{"time":1767668400000,"value":592,"open":606,"high":609,"low":575,"volume":2896},{"time":1767754800000,"value":582,"open":598,"high":598,"low":581,"volume":1710},{"time":1767841200000,"value":566,"open":565,"high":580,"low":555,"volume":1119},{"time":1767927600000,"value":632,"open":566,"high":648,"low":540,"volume":10958},{"time":1768186800000,"value":626,"open":610,"high":644,"low":586,"volume":16248},{"time":1768273200000,"value":623,"open":625,"high":625,"low":595,"volume":1178},{"time":1768359600000,"value":596,"open":615,"high":645,"low":596,"volume":1407},{"time":1768446000000,"value":597,"open":596,"high":614,"low":595,"volume":1582},{"time":1768532400000,"value":621,"open":590,"high":623,"low":590,"volume":842},{"time":1768791600000,"value":601,"open":610,"high":619,"low":600,"volume":1026},{"time":1768878000000,"value":609,"open":615,"high":628,"low":576,"volume":2879},{"time":1768964400000,"value":609,"open":595,"high":609,"low":590,"volume":4821},{"time":1769050800000,"value":609,"open":609,"high":623,"low":595,"volume":2081},{"time":1769137200000,"value":601,"open":605,"high":610,"low":595,"volume":532},{"time":1769396400000,"value":600,"open":590,"high":615,"low":572,"volume":4319},{"time":1769482800000,"value":600,"open":590,"high":615,"low":572,"volume":6133},{"time":1769569200000,"value":600,"open":598,"high":609,"low":585,"volume":1473},{"time":1769655600000,"value":599,"open":599,"high":600,"low":590,"volume":2803},{"time":1769742000000,"value":592,"open":590,"high":598,"low":574,"volume":2000},{"time":1770001200000,"value":572,"open":584,"high":584,"low":571,"volume":2494},{"time":1770087600000,"value":557,"open":565,"high":595,"low":551,"volume":2378},{"time":1770174000000,"value":558,"open":540,"high":560,"low":532,"volume":3030},{"time":1770260400000,"value":521,"open":540,"high":540,"low":516,"volume":4084},{"time":1770346800000,"value":536,"open":530,"high":540,"low":508,"volume":3120},{"time":1770606000000,"value":516,"open":531,"high":560,"low":512,"volume":8515},{"time":1770692400000,"value":513,"open":505,"high":516,"low":490,"volume":5439},{"time":1770778800000,"value":528,"open":504,"high":539,"low":488,"volume":4071},{"time":1770865200000,"value":515,"open":535,"high":535,"low":510,"volume":1541},{"time":1770951600000,"value":534,"open":524,"high":540,"low":515,"volume":762},{"time":1771383600000,"value":518,"open":530,"high":575,"low":505,"volume":5468},{"time":1771470000000,"value":504,"open":523,"high":532,"low":501,"volume":1222},{"time":1771556400000,"value":559,"open":504,"high":570,"low":495,"volume":5600},{"time":1771815600000,"value":522,"open":558,"high":568,"low":507,"volume":3878},{"time":1771902000000,"value":509,"open":532,"high":545,"low":506,"volume":2173},{"time":1771988400000,"value":508,"open":500,"high":510,"low":500,"volume":412},{"time":1772074800000,"value":529,"open":492,"high":530,"low":490,"volume":1680},{"time":1772161200000,"value":530,"open":539,"high":539,"low":503,"volume":1365},{"time":1772420400000,"value":495,"open":512,"high":515,"low":480,"volume":2904},{"time":1772506800000,"value":477,"open":505,"high":505,"low":472,"volume":673},{"time":1772593200000,"value":480,"open":474,"high":488,"low":473,"volume":1453},{"time":1772679600000,"value":479,"open":490,"high":510,"low":470,"volume":616},{"time":1772766000000,"value":474,"open":465,"high":475,"low":462,"volume":3159},{"time":1773025200000,"value":480,"open":465,"high":480,"low":449,"volume":881},{"time":1773111600000,"value":479,"open":470,"high":483,"low":456,"volume":3067},{"time":1773198000000,"value":480,"open":481,"high":481,"low":480,"volume":200},{"time":1773284400000,"value":500,"open":485,"high":500,"low":485,"volume":1083},{"time":1773370800000,"value":491,"open":491,"high":491,"low":491,"volume":73},{"time":1773630000000,"value":495,"open":495,"high":495,"low":495,"volume":120},{"time":1773716400000,"value":473,"open":486,"high":486,"low":469,"volume":561},{"time":1773802800000,"value":480,"open":480,"high":480,"low":455,"volume":3145},{"time":1773889200000,"value":452,"open":483,"high":483,"low":438,"volume":3236},{"time":1773975600000,"value":464,"open":464,"high":464,"low":464,"volume":20},{"time":1774234800000,"value":471,"open":452,"high":476,"low":445,"volume":578},{"time":1774407600000,"value":460,"open":469,"high":469,"low":460,"volume":2280},{"time":1774494000000,"value":455,"open":450,"high":459,"low":438,"volume":6625},{"time":1774580400000,"value":454,"open":448,"high":464,"low":447,"volume":745},{"time":1774839600000,"value":450,"open":455,"high":461,"low":438,"volume":3115},{"time":1774926000000,"value":476,"open":465,"high":479,"low":465,"volume":190},{"time":1775012400000,"value":494,"open":474,"high":495,"low":474,"volume":3335},{"time":1775444400000,"value":506,"open":480,"high":508,"low":480,"volume":653},{"time":1775530800000,"value":475,"open":500,"high":507,"low":468,"volume":3857},{"time":1775617200000,"value":505,"open":465,"high":507,"low":465,"volume":1597},{"time":1775703600000,"value":491,"open":505,"high":505,"low":471,"volume":1102},{"time":1775790000000,"value":497,"open":488,"high":497,"low":487,"volume":100},{"time":1776049200000,"value":503,"open":486,"high":505,"low":478,"volume":488},{"time":1776135600000,"value":487,"open":507,"high":507,"low":479,"volume":2472},{"time":1776222000000,"value":503,"open":507,"high":507,"low":479,"volume":1784},{"time":1776308400000,"value":502,"open":510,"high":513,"low":491,"volume":805},{"time":1776394800000,"value":498,"open":494,"high":498,"low":490,"volume":89},{"time":1776654000000,"value":487,"open":487,"high":487,"low":487,"volume":54},{"time":1776740400000,"value":495,"open":487,"high":519,"low":487,"volume":2464},{"time":1776826800000,"value":485,"open":509,"high":510,"low":482,"volume":1124},{"time":1776913200000,"value":484,"open":472,"high":484,"low":462,"volume":2348},{"time":1776999600000,"value":479,"open":475,"high":488,"low":475,"volume":397},{"time":1777258800000,"value":473,"open":470,"high":480,"low":470,"volume":519},{"time":1777345200000,"value":469,"open":467,"high":471,"low":466,"volume":1971},{"time":1777431600000,"value":467,"open":465,"high":468,"low":465,"volume":1013},{"time":1777518000000,"value":468,"open":464,"high":469,"low":464,"volume":1428},{"time":1777863600000,"value":461,"open":460,"high":461,"low":460,"volume":55},{"time":1777950000000,"value":451,"open":451,"high":451,"low":451,"volume":41},{"time":1778036400000,"value":464,"open":451,"high":464,"low":451,"volume":117},{"time":1778122800000,"value":472,"open":454,"high":473,"low":446,"volume":1086},{"time":1778209200000,"value":465,"open":485,"high":485,"low":453,"volume":5144},{"time":1778468400000,"value":450,"open":465,"high":465,"low":443,"volume":2417},{"time":1778554800000,"value":457,"open":450,"high":457,"low":438,"volume":208},{"time":1778641200000,"value":457,"open":456,"high":457,"low":448,"volume":2525},{"time":1778727600000,"value":455,"open":465,"high":465,"low":455,"volume":336},{"time":1778814000000,"value":474,"open":465,"high":480,"low":463,"volume":2068},{"time":1779073200000,"value":484,"open":495,"high":499,"low":480,"volume":1308},{"time":1779159600000,"value":471,"open":476,"high":476,"low":468,"volume":50},{"time":1779246000000,"value":455,"open":475,"high":490,"low":447,"volume":574},{"time":1779332400000,"value":442,"open":456,"high":458,"low":441,"volume":4027},{"time":1779418800000,"value":446,"open":442,"high":451,"low":442,"volume":1105},{"time":1779764400000,"value":450,"open":460,"high":460,"low":450,"volume":2398},{"time":1779850800000,"value":473,"open":449,"high":480,"low":446,"volume":754},{"time":1779937200000,"value":488,"open":458,"high":490,"low":450,"volume":1052},{"time":1780023600000,"value":466,"open":495,"high":495,"low":446,"volume":10239},{"time":1780282800000,"value":464,"open":485,"high":490,"low":460,"volume":11330},{"time":1780369200000,"value":465,"open":458,"high":470,"low":442,"volume":1140},{"time":1780455600000,"value":460,"open":458,"high":477,"low":444,"volume":862},{"time":1780542000000,"value":469,"open":464,"high":477,"low":456,"volume":2322},{"time":1780628400000,"value":457,"open":464,"high":480,"low":448,"volume":814},{"time":1780887600000,"value":448,"open":455,"high":455,"low":447,"volume":861},{"time":1780974000000,"value":440,"open":438,"high":440,"low":438,"volume":215},{"time":1781060400000,"value":455,"open":460,"high":460,"low":442,"volume":4211},{"time":1781146800000,"value":460,"open":475,"high":500,"low":460,"volume":1554},{"time":1781233200000,"value":458,"open":460,"high":460,"low":458,"volume":2320},{"time":1781578800000,"value":454,"open":450,"high":476,"low":442,"volume":5278},{"time":1781665200000,"value":470,"open":450,"high":470,"low":450,"volume":60},{"time":1781751600000,"value":470,"open":0,"high":0,"low":0,"volume":0},{"time":1781838000000,"value":465,"open":470,"high":470,"low":462,"volume":314},{"time":1782097200000,"value":460,"open":456,"high":476,"low":450,"volume":490},{"time":1782183600000,"value":454,"open":460,"high":470,"low":454,"volume":655},{"time":1782270000000,"value":466,"open":472,"high":472,"low":450,"volume":981},{"time":1782356400000,"value":463,"open":460,"high":465,"low":455,"volume":230},{"time":1782442800000,"value":452,"open":470,"high":470,"low":444,"volume":204},{"time":1782702000000,"value":470,"open":470,"high":470,"low":462,"volume":389},{"time":1782788400000,"value":460,"open":480,"high":480,"low":450,"volume":424},{"time":1782874800000,"value":451,"open":452,"high":470,"low":444,"volume":4834},{"time":1782961200000,"value":456,"open":459,"high":459,"low":446,"volume":260},{"time":1783047600000,"value":459,"open":458,"high":459,"low":458,"volume":395},{"time":1783306800000,"value":478,"open":460,"high":480,"low":460,"volume":1458},{"time":1783393200000,"value":465,"open":480,"high":480,"low":450,"volume":1008},{"time":1783479600000,"value":465,"open":465,"high":465,"low":465,"volume":591},{"time":1783652400000,"value":480,"open":480,"high":480,"low":479,"volume":403},{"time":1783911600000,"value":469,"open":466,"high":478,"low":442,"volume":3415},{"time":1783998000000,"value":459,"open":462,"high":462,"low":451,"volume":768},{"time":1784084400000,"value":456,"open":460,"high":466,"low":448,"volume":2897},{"time":1784170800000,"value":460,"open":462,"high":462,"low":460,"volume":850},{"time":1784257200000,"value":459,"open":451,"high":459,"low":420,"volume":3855},{"time":1784516400000,"value":456,"open":449,"high":458,"low":433,"volume":1835},{"time":1784602800000,"value":450,"open":470,"high":470,"low":433,"volume":1491},{"time":1784689200000,"value":447,"open":463,"high":465,"low":447,"volume":550},{"time":1784775600000,"value":448,"open":454,"high":462,"low":447,"volume":2278},{"time":1784862000000,"value":435,"open":437,"high":437,"low":429,"volume":594},{"time":1785121200000,"value":435,"open":435,"high":435,"low":427,"volume":1288},{"time":1785207600000,"value":451,"open":430,"high":460,"low":415,"volume":2306},{"time":1785294000000,"value":442,"open":439,"high":465,"low":424,"volume":801},{"time":1785380400000,"value":440,"open":430,"high":440,"low":430,"volume":2195},{"time":1785466800000,"value":440,"open":429,"high":440,"low":427,"volume":1233},{"time":1785726000000,"value":438,"open":440,"high":440,"low":435,"volume":1270},{"time":1785812400000,"value":440,"open":441,"high":442,"low":440,"volume":914},{"time":1785898800000,"value":442,"open":438,"high":447,"low":438,"volume":1211},{"time":1785985200000,"value":442,"open":442,"high":442,"low":442,"volume":220},{"time":1786071600000,"value":445,"open":430,"high":447,"low":422,"volume":317},{"time":1786330800000,"value":447,"open":447,"high":447,"low":447,"volume":94},{"time":1786417200000,"value":435,"open":445,"high":445,"low":431,"volume":139},{"time":1786503600000,"value":415,"open":435,"high":437,"low":393,"volume":3460},{"time":1786590000000,"value":402,"open":419,"high":419,"low":380,"volume":6049},{"time":1786676400000,"value":410,"open":407,"high":411,"low":400,"volume":2111},{"time":1787022000000,"value":390.5,"open":399,"high":415,"low":390,"volume":533},{"time":1787108400000,"value":400,"open":390,"high":408,"low":390,"volume":694},{"time":1787194800000,"value":399,"open":399,"high":399,"low":380,"volume":189},{"time":1787281200000,"value":399,"open":399,"high":399,"low":393,"volume":808},{"time":1787540400000,"value":399,"open":393.5,"high":399,"low":392,"volume":1415},{"time":1787626800000,"value":399,"open":399,"high":399,"low":399,"volume":1087},{"time":1787713200000,"value":389,"open":399,"high":399,"low":377,"volume":9374},{"time":1787799600000,"value":395,"open":390,"high":400,"low":382,"volume":421},{"time":1787886000000,"value":399,"open":399,"high":399,"low":399,"volume":52},{"time":1788145200000,"value":390.5,"open":395,"high":395,"low":388,"volume":2168},{"time":1788231600000,"value":500,"open":399,"high":500,"low":399,"volume":29212},{"time":1788318000000,"value":500,"open":491,"high":510,"low":491,"volume":4123},{"time":1788404400000,"value":500,"open":500,"high":500,"low":500,"volume":51},{"time":1788490800000,"value":444,"open":450,"high":455,"low":400,"volume":20930},{"time":1788750000000,"value":408,"open":444,"high":444,"low":406,"volume":3176},{"time":1788836400000,"value":390,"open":410,"high":410,"low":385,"volume":24707},{"time":1788922800000,"value":390,"open":393,"high":400,"low":380,"volume":8906},{"time":1789009200000,"value":390,"open":398,"high":399,"low":385,"volume":4886},{"time":1789095600000,"value":390,"open":385,"high":391,"low":385,"volume":5058},{"time":1789354800000,"value":389,"open":385,"high":391.5,"low":363,"volume":7049},{"time":1789441200000,"value":395.5,"open":390,"high":396.5,"low":370,"volume":4272},{"time":1789527600000,"value":394,"open":394,"high":397,"low":379,"volume":9777},{"time":1789614000000,"value":391,"open":398,"high":398,"low":381,"volume":9015},{"time":1789700400000,"value":389,"open":383,"high":390,"low":370,"volume":2511},{"time":1789959600000,"value":395,"open":378,"high":395,"low":370,"volume":2779},{"time":1790046000000,"value":394.5,"open":398,"high":400,"low":372.5,"volume":4806},{"time":1790132400000,"value":395,"open":383,"high":398,"low":370.5,"volume":1893},{"time":1790218800000,"value":390,"open":386,"high":395,"low":372,"volume":3446},{"time":1790305200000,"value":399,"open":385,"high":399,"low":385,"volume":1140},{"time":1790564400000,"value":385.5,"open":399,"high":410,"low":385,"volume":2461},{"time":1790650800000,"value":386,"open":385.5,"high":386,"low":385.5,"volume":780},{"time":1790737200000,"value":381,"open":376,"high":392,"low":376,"volume":1429},{"time":1790823600000,"value":397.5,"open":389,"high":399,"low":389,"volume":2741},{"time":1790910000000,"value":400,"open":400,"high":400,"low":400,"volume":60}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":400,"low":400,"open":400,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/RIGO-daily.json","registryStatus":"latest"}