{"ticker":"ROSE","name":"Instituto Rosenbusch","sector":"Salud","description":"Laboratorio veterinario que produce biológicos y medicamentos para salud animal.","domain":null,"logo":"/assets/logos/ROSE.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":140.5,"previousClose":144,"change":-2.430555555555558,"changeAmount":-3.5,"volume":34430,"volumeUnit":"shares","history":[{"time":1727751600000,"value":111,"open":0,"high":0,"low":0,"volume":0,"native":{"c":"111","o":"0","h":"0","l":"0","v":"0"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/ROSE-daily.json","sha256":"e998ce8cef49f1e626ca69ac3b418385bbc0ac9faebe1bcd66474eb5be2b189e","position":0}},{"time":1727838000000,"value":99.2,"open":100,"high":100,"low":96,"volume":4178,"native":{"c":"99.2","o":"100","h":"100","l":"96","v":"4178"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/ROSE-daily.json","sha256":"24815e397e002c6ef4b799db38599d8705eb2607a8a3c4b1949af0020d801d63","position":0}},{"time":1727924400000,"value":98,"open":96.1,"high":100,"low":96,"volume":22524},{"time":1728010800000,"value":99.2,"open":96.2,"high":100,"low":96.2,"volume":2298},{"time":1728270000000,"value":96.3,"open":100.5,"high":100.5,"low":96.2,"volume":11869},{"time":1728356400000,"value":96.3,"open":96.2,"high":98,"low":96.2,"volume":5864},{"time":1728442800000,"value":97.7,"open":96,"high":98.7,"low":96,"volume":697},{"time":1728529200000,"value":97.7,"open":97.7,"high":97.7,"low":97.7,"volume":400},{"time":1728874800000,"value":97.7,"open":0,"high":0,"low":0,"volume":0},{"time":1728961200000,"value":94.5,"open":91,"high":95,"low":90,"volume":3061},{"time":1729047600000,"value":94.5,"open":94.5,"high":94.5,"low":94.5,"volume":1429},{"time":1729134000000,"value":90,"open":93,"high":93,"low":90,"volume":25393},{"time":1729220400000,"value":90.2,"open":94.5,"high":94.5,"low":90,"volume":719},{"time":1729479600000,"value":90.2,"open":0,"high":0,"low":0,"volume":0},{"time":1729566000000,"value":94,"open":94,"high":94,"low":94,"volume":1700},{"time":1729652400000,"value":96.2,"open":96.2,"high":96.2,"low":96.2,"volume":1738},{"time":1729738800000,"value":106.25,"open":100,"high":115,"low":100,"volume":16944},{"time":1729825200000,"value":104,"open":102,"high":104,"low":102,"volume":3766},{"time":1730084400000,"value":99,"open":100,"high":100,"low":99,"volume":7347},{"time":1730170800000,"value":99.6,"open":100,"high":100,"low":97,"volume":6224},{"time":1730257200000,"value":95,"open":95,"high":95,"low":95,"volume":741},{"time":1730343600000,"value":95,"open":0,"high":0,"low":0,"volume":0},{"time":1730430000000,"value":92.4,"open":93,"high":93,"low":90,"volume":1059},{"time":1730689200000,"value":95,"open":95,"high":95,"low":95,"volume":3535},{"time":1730775600000,"value":92.8,"open":92.8,"high":92.8,"low":92.8,"volume":400},{"time":1730862000000,"value":95,"open":95,"high":95,"low":95,"volume":1734},{"time":1730948400000,"value":97,"open":90,"high":97,"low":90,"volume":10426},{"time":1731034800000,"value":99.7,"open":100,"high":100,"low":97,"volume":8761},{"time":1731294000000,"value":98,"open":99.8,"high":99.8,"low":98,"volume":5400},{"time":1731466800000,"value":100,"open":98,"high":100,"low":98,"volume":2909},{"time":1731553200000,"value":101.75,"open":100,"high":102,"low":100,"volume":13262},{"time":1731639600000,"value":104,"open":105,"high":106,"low":100,"volume":1500},{"time":1731985200000,"value":101,"open":104,"high":104,"low":100,"volume":1779},{"time":1732071600000,"value":104,"open":105,"high":105,"low":104,"volume":700},{"time":1732158000000,"value":115.75,"open":108,"high":117,"low":105.5,"volume":10901},{"time":1732244400000,"value":118,"open":120,"high":120,"low":115,"volume":19644},{"time":1732503600000,"value":109.5,"open":117,"high":117,"low":108,"volume":17997},{"time":1732590000000,"value":109.5,"open":109.5,"high":109.5,"low":109.5,"volume":10256},{"time":1732676400000,"value":106,"open":109,"high":109,"low":106,"volume":12059},{"time":1732762800000,"value":116,"open":111,"high":122,"low":111,"volume":28356},{"time":1732849200000,"value":116,"open":118.5,"high":118.5,"low":116,"volume":15295},{"time":1733108400000,"value":116,"open":116,"high":116,"low":116,"volume":750},{"time":1733194800000,"value":115.25,"open":116,"high":116,"low":115,"volume":5000},{"time":1733281200000,"value":120,"open":120,"high":123,"low":120,"volume":4236},{"time":1733367600000,"value":120,"open":120,"high":120,"low":120,"volume":10545},{"time":1733454000000,"value":120,"open":0,"high":0,"low":0,"volume":0},{"time":1733713200000,"value":114,"open":119,"high":119,"low":114,"volume":11756},{"time":1733799600000,"value":118.75,"open":116.5,"high":120,"low":116.5,"volume":3526},{"time":1733886000000,"value":118.75,"open":118.75,"high":118.75,"low":118.75,"volume":3402},{"time":1733972400000,"value":117.75,"open":117.75,"high":117.75,"low":117.75,"volume":1000},{"time":1734058800000,"value":114.75,"open":114.5,"high":118,"low":113,"volume":45963},{"time":1734318000000,"value":116,"open":114,"high":120,"low":114,"volume":17159},{"time":1734404400000,"value":118.25,"open":120,"high":120,"low":116,"volume":4550},{"time":1734490800000,"value":120,"open":120,"high":120,"low":120,"volume":1340},{"time":1734577200000,"value":120,"open":0,"high":0,"low":0,"volume":0},{"time":1734663600000,"value":120,"open":120,"high":120,"low":120,"volume":1842},{"time":1734922800000,"value":115.75,"open":114,"high":124,"low":110.5,"volume":3900},{"time":1735009200000,"value":115.75,"open":0,"high":0,"low":0,"volume":0},{"time":1735182000000,"value":115.25,"open":120,"high":120,"low":115,"volume":36647},{"time":1735268400000,"value":124.75,"open":115,"high":125,"low":115,"volume":10519},{"time":1735527600000,"value":122,"open":125,"high":125,"low":120,"volume":8446},{"time":1735786800000,"value":120,"open":122,"high":122,"low":118,"volume":10614},{"time":1735873200000,"value":116.25,"open":120,"high":120,"low":115,"volume":9080},{"time":1736132400000,"value":119.25,"open":116.25,"high":120,"low":114.75,"volume":4800},{"time":1736218800000,"value":118.5,"open":118,"high":119,"low":115,"volume":4900},{"time":1736305200000,"value":118.5,"open":118.5,"high":118.5,"low":118.5,"volume":674},{"time":1736391600000,"value":118.5,"open":118.5,"high":118.5,"low":118.5,"volume":843},{"time":1736478000000,"value":118.5,"open":0,"high":0,"low":0,"volume":0},{"time":1736737200000,"value":112,"open":110,"high":114,"low":110,"volume":401},{"time":1736823600000,"value":108,"open":110,"high":110,"low":105,"volume":1200},{"time":1736910000000,"value":108,"open":0,"high":0,"low":0,"volume":0},{"time":1736996400000,"value":108,"open":0,"high":0,"low":0,"volume":0},{"time":1737082800000,"value":108,"open":0,"high":0,"low":0,"volume":0},{"time":1737342000000,"value":108,"open":108,"high":108,"low":108,"volume":400},{"time":1737428400000,"value":108,"open":108,"high":108,"low":108,"volume":11945},{"time":1737514800000,"value":108,"open":0,"high":0,"low":0,"volume":0},{"time":1737601200000,"value":108,"open":0,"high":0,"low":0,"volume":0},{"time":1737687600000,"value":108,"open":0,"high":0,"low":0,"volume":0},{"time":1737946800000,"value":109,"open":108,"high":112,"low":108,"volume":4000},{"time":1738033200000,"value":110,"open":110,"high":110,"low":110,"volume":1500},{"time":1738119600000,"value":110,"open":0,"high":0,"low":0,"volume":0},{"time":1738206000000,"value":115,"open":115,"high":115,"low":115,"volume":1400},{"time":1738292400000,"value":115,"open":115,"high":115,"low":115,"volume":687},{"time":1738551600000,"value":115,"open":0,"high":0,"low":0,"volume":0},{"time":1738638000000,"value":115,"open":0,"high":0,"low":0,"volume":0},{"time":1738724400000,"value":113.25,"open":115,"high":115,"low":110,"volume":2400},{"time":1738810800000,"value":113.5,"open":112,"high":115,"low":112,"volume":2371},{"time":1738897200000,"value":113.5,"open":0,"high":0,"low":0,"volume":0},{"time":1739156400000,"value":113.5,"open":0,"high":0,"low":0,"volume":0},{"time":1739242800000,"value":113.5,"open":113.5,"high":113.5,"low":113.5,"volume":1000},{"time":1739329200000,"value":113.5,"open":113.5,"high":113.5,"low":113.5,"volume":1000},{"time":1739415600000,"value":113.5,"open":113.5,"high":113.5,"low":113.5,"volume":500},{"time":1739502000000,"value":110,"open":110,"high":110,"low":110,"volume":1000},{"time":1739761200000,"value":110,"open":0,"high":0,"low":0,"volume":0},{"time":1739847600000,"value":118,"open":115,"high":120,"low":115,"volume":660},{"time":1739934000000,"value":118,"open":0,"high":0,"low":0,"volume":0},{"time":1740020400000,"value":120,"open":120,"high":120,"low":120,"volume":207},{"time":1740106800000,"value":120,"open":120,"high":120,"low":120,"volume":412},{"time":1740366000000,"value":120,"open":0,"high":0,"low":0,"volume":0},{"time":1740452400000,"value":112,"open":112,"high":112,"low":112,"volume":2095},{"time":1740538800000,"value":110,"open":110,"high":110,"low":110,"volume":1700},{"time":1740625200000,"value":112,"open":112,"high":112,"low":112,"volume":200},{"time":1740711600000,"value":112,"open":0,"high":0,"low":0,"volume":0},{"time":1741143600000,"value":112,"open":0,"high":0,"low":0,"volume":0},{"time":1741230000000,"value":110,"open":110,"high":110,"low":110,"volume":854},{"time":1741316400000,"value":110,"open":0,"high":0,"low":0,"volume":0},{"time":1741575600000,"value":110,"open":0,"high":0,"low":0,"volume":0},{"time":1741662000000,"value":105,"open":110,"high":110,"low":105,"volume":2000},{"time":1741748400000,"value":103,"open":104.75,"high":105,"low":103,"volume":3500},{"time":1741834800000,"value":98.6,"open":101,"high":101,"low":98.5,"volume":2068},{"time":1741921200000,"value":98,"open":98.5,"high":98.5,"low":96,"volume":6308},{"time":1742180400000,"value":97,"open":97.5,"high":97.5,"low":94,"volume":9996},{"time":1742266800000,"value":99.5,"open":97.1,"high":99.5,"low":94,"volume":13541},{"time":1742353200000,"value":101.5,"open":98,"high":102,"low":98,"volume":2337},{"time":1742439600000,"value":98,"open":98,"high":98,"low":98,"volume":802},{"time":1742526000000,"value":98,"open":100,"high":103,"low":98,"volume":4200},{"time":1742871600000,"value":98,"open":100,"high":100,"low":98,"volume":1254},{"time":1742958000000,"value":98,"open":0,"high":0,"low":0,"volume":0},{"time":1743044400000,"value":99.1,"open":95,"high":100,"low":95,"volume":9983},{"time":1743130800000,"value":100,"open":98,"high":100,"low":98,"volume":3408},{"time":1743390000000,"value":96.4,"open":100,"high":100,"low":92.1,"volume":32992},{"time":1743476400000,"value":100,"open":100,"high":100,"low":99,"volume":1610},{"time":1743649200000,"value":101,"open":101,"high":104,"low":100.75,"volume":16289},{"time":1743735600000,"value":98,"open":98,"high":98,"low":98,"volume":306},{"time":1743994800000,"value":98,"open":0,"high":0,"low":0,"volume":0},{"time":1744081200000,"value":98,"open":99,"high":99,"low":95,"volume":7786},{"time":1744167600000,"value":91.6,"open":95,"high":95,"low":91,"volume":4736},{"time":1744254000000,"value":93.6,"open":93,"high":95,"low":91,"volume":3665},{"time":1744340400000,"value":84.1,"open":95,"high":97,"low":80,"volume":18897},{"time":1744599600000,"value":86,"open":84.1,"high":90,"low":76,"volume":19122},{"time":1744686000000,"value":85.7,"open":90,"high":90,"low":85,"volume":5423},{"time":1744772400000,"value":84,"open":84,"high":84,"low":83.5,"volume":207},{"time":1745204400000,"value":86.3,"open":85,"high":87,"low":85,"volume":800},{"time":1745290800000,"value":86.3,"open":0,"high":0,"low":0,"volume":0},{"time":1745377200000,"value":93.5,"open":87,"high":94,"low":85.5,"volume":18800},{"time":1745463600000,"value":90,"open":93.5,"high":93.5,"low":90,"volume":1925},{"time":1745550000000,"value":90,"open":90,"high":90,"low":90,"volume":650},{"time":1745809200000,"value":90,"open":90,"high":90,"low":90,"volume":225},{"time":1745895600000,"value":92.5,"open":92.5,"high":92.5,"low":92.5,"volume":1514},{"time":1745982000000,"value":88.7,"open":96,"high":96,"low":88.7,"volume":5952},{"time":1746414000000,"value":83.9,"open":85,"high":88.7,"low":83.5,"volume":15298},{"time":1746500400000,"value":85,"open":84,"high":86.9,"low":83.9,"volume":12312},{"time":1746586800000,"value":85.3,"open":85,"high":88.9,"low":85,"volume":13945},{"time":1746673200000,"value":87.4,"open":85,"high":89,"low":85,"volume":6042},{"time":1746759600000,"value":92.9,"open":87.3,"high":94,"low":85.9,"volume":4083},{"time":1747018800000,"value":96.8,"open":94.2,"high":100,"low":94.2,"volume":9788},{"time":1747105200000,"value":101.25,"open":97.4,"high":108,"low":96,"volume":17888},{"time":1747191600000,"value":98.5,"open":106,"high":109,"low":98.5,"volume":7857},{"time":1747278000000,"value":102.75,"open":103,"high":104.75,"low":96.8,"volume":7988},{"time":1747364400000,"value":102,"open":101,"high":102.75,"low":100,"volume":9523},{"time":1747623600000,"value":105.5,"open":103,"high":107,"low":98.3,"volume":7596},{"time":1747710000000,"value":105,"open":110,"high":137.25,"low":100,"volume":76009},{"time":1747796400000,"value":98.4,"open":109,"high":109,"low":96,"volume":26216},{"time":1747882800000,"value":97,"open":100,"high":100,"low":96,"volume":14396},{"time":1747969200000,"value":94.2,"open":99.5,"high":99.5,"low":90,"volume":29698},{"time":1748228400000,"value":107.75,"open":96.6,"high":108,"low":94.1,"volume":68323},{"time":1748314800000,"value":107.75,"open":107.75,"high":115,"low":105,"volume":68313},{"time":1748401200000,"value":105,"open":103,"high":107,"low":100,"volume":26416},{"time":1748487600000,"value":118.25,"open":105,"high":127,"low":105,"volume":49367},{"time":1748574000000,"value":127.75,"open":118,"high":135,"low":118,"volume":110051},{"time":1748833200000,"value":144.5,"open":127,"high":163.25,"low":127,"volume":149375},{"time":1748919600000,"value":154,"open":148,"high":177.75,"low":138.25,"volume":130726},{"time":1749006000000,"value":207,"open":154.5,"high":315,"low":154,"volume":725068},{"time":1749092400000,"value":258.5,"open":212,"high":295,"low":210,"volume":636843},{"time":1749178800000,"value":371,"open":271,"high":390,"low":271,"volume":1157157},{"time":1749438000000,"value":373.5,"open":370,"high":450,"low":250,"volume":1026211},{"time":1749524400000,"value":312,"open":372,"high":372,"low":299.5,"volume":389694},{"time":1749697200000,"value":378.5,"open":345,"high":390,"low":345,"volume":356357},{"time":1749783600000,"value":380,"open":379,"high":415,"low":371,"volume":268372},{"time":1750129200000,"value":334.5,"open":375,"high":378,"low":320,"volume":181882},{"time":1750215600000,"value":270.5,"open":337,"high":345.5,"low":252,"volume":337038},{"time":1750302000000,"value":230.75,"open":260,"high":260,"low":166,"volume":579679},{"time":1750647600000,"value":251,"open":229,"high":270,"low":229,"volume":325707},{"time":1750734000000,"value":238.25,"open":259,"high":275,"low":232.75,"volume":243219},{"time":1750820400000,"value":215.25,"open":240,"high":242,"low":206.25,"volume":268572},{"time":1750906800000,"value":193.5,"open":216.25,"high":231,"low":189,"volume":201234},{"time":1750993200000,"value":191.75,"open":198,"high":212,"low":186,"volume":117694},{"time":1751252400000,"value":177,"open":194,"high":200,"low":175,"volume":182467},{"time":1751338800000,"value":168.75,"open":184.75,"high":185,"low":156,"volume":563125},{"time":1751425200000,"value":143.25,"open":165,"high":170,"low":136,"volume":733573},{"time":1751511600000,"value":143.5,"open":143,"high":153,"low":139.5,"volume":122373},{"time":1751598000000,"value":140.75,"open":144.5,"high":147.5,"low":135,"volume":167979},{"time":1751857200000,"value":138.25,"open":143,"high":146,"low":136.25,"volume":156285},{"time":1751943600000,"value":138.75,"open":138,"high":143.5,"low":133.5,"volume":113404},{"time":1752202800000,"value":233,"open":187,"high":242,"low":187,"volume":1223378},{"time":1752462000000,"value":206.5,"open":230.75,"high":279,"low":185,"volume":868866},{"time":1752548400000,"value":200.25,"open":201,"high":228,"low":190,"volume":450528},{"time":1752634800000,"value":196,"open":200,"high":204,"low":170,"volume":244866},{"time":1752721200000,"value":205.5,"open":198.25,"high":215,"low":187,"volume":214636},{"time":1752807600000,"value":201,"open":215,"high":220,"low":195,"volume":116536},{"time":1753066800000,"value":208,"open":210,"high":225,"low":202,"volume":136365},{"time":1753153200000,"value":224.75,"open":210,"high":234,"low":206.25,"volume":322554},{"time":1753239600000,"value":242,"open":231.5,"high":248,"low":221,"volume":305354},{"time":1753326000000,"value":229.75,"open":248,"high":259,"low":212,"volume":362100},{"time":1753412400000,"value":241.5,"open":238,"high":250,"low":226,"volume":377200},{"time":1753671600000,"value":240,"open":247,"high":253,"low":235,"volume":136590},{"time":1753758000000,"value":235.75,"open":237.75,"high":244.75,"low":229,"volume":194166},{"time":1753844400000,"value":238.75,"open":233,"high":244,"low":230,"volume":146418},{"time":1753930800000,"value":230.25,"open":243,"high":243,"low":224.5,"volume":173626},{"time":1754017200000,"value":232,"open":228,"high":236,"low":224,"volume":122577},{"time":1754276400000,"value":225,"open":242,"high":242,"low":220,"volume":188537},{"time":1754362800000,"value":218.75,"open":229,"high":229,"low":215,"volume":127415},{"time":1754449200000,"value":217.25,"open":224,"high":227.5,"low":215,"volume":88384},{"time":1754535600000,"value":221.5,"open":215,"high":230,"low":212.25,"volume":171761},{"time":1754622000000,"value":215.25,"open":232,"high":232,"low":209,"volume":59841},{"time":1754881200000,"value":211.25,"open":209,"high":227,"low":208.75,"volume":139703},{"time":1754967600000,"value":211.25,"open":219.25,"high":219.25,"low":205,"volume":49299},{"time":1755054000000,"value":200,"open":215,"high":223,"low":198,"volume":83274},{"time":1755140400000,"value":195.5,"open":200,"high":215,"low":188,"volume":92618},{"time":1755486000000,"value":192,"open":205.25,"high":205.25,"low":178,"volume":122191},{"time":1755572400000,"value":200,"open":195.25,"high":209,"low":191.5,"volume":142713},{"time":1755658800000,"value":209.5,"open":200,"high":215,"low":197,"volume":327722},{"time":1755745200000,"value":209.5,"open":211,"high":225,"low":200,"volume":103087},{"time":1755831600000,"value":204,"open":210,"high":217,"low":198,"volume":194443},{"time":1756090800000,"value":202.75,"open":200,"high":209.75,"low":197,"volume":60103},{"time":1756177200000,"value":195.25,"open":208,"high":208,"low":193,"volume":149305},{"time":1756263600000,"value":188.5,"open":196,"high":199,"low":180,"volume":68736},{"time":1756350000000,"value":196,"open":197,"high":201,"low":188,"volume":67386},{"time":1756436400000,"value":193.75,"open":198.75,"high":198.75,"low":185,"volume":28476},{"time":1756695600000,"value":192.25,"open":200,"high":203,"low":179.5,"volume":44360},{"time":1756782000000,"value":199.75,"open":199,"high":200,"low":186,"volume":25594},{"time":1756868400000,"value":200.25,"open":199,"high":202,"low":195,"volume":51372},{"time":1756954800000,"value":196.25,"open":200.25,"high":203.25,"low":193,"volume":43264},{"time":1757041200000,"value":192.5,"open":191,"high":199,"low":188,"volume":31374},{"time":1757300400000,"value":188.5,"open":189,"high":190,"low":177.5,"volume":43056},{"time":1757386800000,"value":181.5,"open":190,"high":190,"low":176,"volume":147458},{"time":1757473200000,"value":184,"open":186.5,"high":187,"low":172,"volume":60697},{"time":1757559600000,"value":179.5,"open":184.5,"high":185,"low":177,"volume":97548},{"time":1757646000000,"value":168,"open":175,"high":175,"low":167.5,"volume":98065},{"time":1757905200000,"value":153.5,"open":163,"high":163,"low":150,"volume":183355},{"time":1757991600000,"value":152,"open":157,"high":164,"low":139,"volume":209634},{"time":1758078000000,"value":146,"open":154,"high":160,"low":144,"volume":132547},{"time":1758164400000,"value":144,"open":144,"high":145,"low":129,"volume":173236},{"time":1758250800000,"value":151,"open":143,"high":155,"low":138,"volume":110699},{"time":1758510000000,"value":158,"open":149,"high":163,"low":147.5,"volume":81440},{"time":1758596400000,"value":174,"open":163,"high":194,"low":158,"volume":237495},{"time":1758682800000,"value":166,"open":182,"high":194,"low":160,"volume":340511},{"time":1758769200000,"value":137.5,"open":165,"high":165,"low":136,"volume":544638},{"time":1758855600000,"value":135.5,"open":137,"high":148,"low":132,"volume":293064},{"time":1759114800000,"value":132.5,"open":140,"high":140,"low":130,"volume":157018},{"time":1759201200000,"value":133,"open":135.5,"high":140,"low":132,"volume":157758},{"time":1759287600000,"value":133,"open":137,"high":137,"low":129,"volume":67784},{"time":1759374000000,"value":134.5,"open":128,"high":136.5,"low":127,"volume":56444},{"time":1759460400000,"value":132,"open":130,"high":134,"low":127.5,"volume":154408},{"time":1759719600000,"value":134,"open":132,"high":137,"low":126,"volume":85679},{"time":1759806000000,"value":132,"open":128.5,"high":133.5,"low":128.5,"volume":35556},{"time":1759892400000,"value":129.5,"open":129.5,"high":131.5,"low":126.5,"volume":56241},{"time":1759978800000,"value":137,"open":132,"high":139,"low":128.5,"volume":171644},{"time":1760324400000,"value":135,"open":134,"high":137.5,"low":133.5,"volume":47006},{"time":1760410800000,"value":129.5,"open":133,"high":136,"low":124,"volume":150196},{"time":1760497200000,"value":131.5,"open":128,"high":132,"low":128,"volume":21389},{"time":1760583600000,"value":123.5,"open":129,"high":132,"low":119,"volume":54023},{"time":1760670000000,"value":126.5,"open":128.5,"high":130,"low":123.5,"volume":36967},{"time":1760929200000,"value":126,"open":129,"high":131,"low":125,"volume":16947},{"time":1761015600000,"value":122,"open":126,"high":126,"low":120,"volume":140690},{"time":1761102000000,"value":119.5,"open":122,"high":122,"low":116,"volume":68486},{"time":1761188400000,"value":121.5,"open":117.5,"high":124.5,"low":116.5,"volume":214028},{"time":1761274800000,"value":120.5,"open":125.5,"high":126.5,"low":118.5,"volume":48567},{"time":1761534000000,"value":133.5,"open":124.5,"high":156,"low":120.5,"volume":185656},{"time":1761620400000,"value":136,"open":135,"high":145,"low":127,"volume":388780},{"time":1761706800000,"value":146.5,"open":140,"high":153,"low":137.5,"volume":257090},{"time":1761793200000,"value":146.5,"open":153,"high":153.5,"low":142.5,"volume":119298},{"time":1761879600000,"value":161,"open":150,"high":164,"low":149,"volume":153755},{"time":1762138800000,"value":175,"open":154,"high":180,"low":154,"volume":231766},{"time":1762225200000,"value":184.5,"open":175,"high":195,"low":172,"volume":234441},{"time":1762311600000,"value":179,"open":188,"high":194,"low":176,"volume":132248},{"time":1762398000000,"value":165,"open":183,"high":183.5,"low":159,"volume":152649},{"time":1762484400000,"value":164,"open":168,"high":168,"low":160,"volume":52676},{"time":1762743600000,"value":169.5,"open":164.5,"high":174,"low":161,"volume":82241},{"time":1762830000000,"value":181,"open":170.5,"high":185,"low":167.5,"volume":112884},{"time":1762916400000,"value":217,"open":185,"high":220,"low":185,"volume":613564},{"time":1763002800000,"value":202,"open":220,"high":232,"low":196,"volume":317419},{"time":1763089200000,"value":217.5,"open":210,"high":220,"low":206,"volume":371574},{"time":1763348400000,"value":233.5,"open":220,"high":235,"low":220,"volume":638429},{"time":1763434800000,"value":264,"open":234,"high":270,"low":230,"volume":397757},{"time":1763521200000,"value":291.5,"open":272,"high":299,"low":270,"volume":544523},{"time":1763607600000,"value":327,"open":290,"high":335,"low":290,"volume":546966},{"time":1763694000000,"value":271.5,"open":325,"high":357,"low":250.5,"volume":370250},{"time":1764039600000,"value":259,"open":271,"high":275.5,"low":210,"volume":780013},{"time":1764126000000,"value":264.5,"open":259,"high":275,"low":250.5,"volume":291859},{"time":1764212400000,"value":252,"open":270.5,"high":270.5,"low":247,"volume":372786},{"time":1764298800000,"value":253,"open":255,"high":257,"low":240,"volume":118896},{"time":1764558000000,"value":253.5,"open":253,"high":263,"low":250,"volume":221123},{"time":1764644400000,"value":258,"open":255,"high":273.5,"low":251.5,"volume":153757},{"time":1764730800000,"value":249.5,"open":255,"high":264.5,"low":240,"volume":150383},{"time":1764817200000,"value":244.5,"open":255,"high":255,"low":238,"volume":223988},{"time":1764903600000,"value":241,"open":249,"high":249,"low":237,"volume":115910},{"time":1765249200000,"value":242,"open":242,"high":247.5,"low":231,"volume":49779},{"time":1765335600000,"value":245,"open":242,"high":248,"low":235,"volume":45120},{"time":1765422000000,"value":235,"open":250,"high":250,"low":230,"volume":95857},{"time":1765508400000,"value":232,"open":232,"high":241,"low":225,"volume":79922},{"time":1765767600000,"value":224.5,"open":230,"high":230,"low":220,"volume":82406},{"time":1765854000000,"value":216,"open":219,"high":229.5,"low":210.5,"volume":88537},{"time":1765940400000,"value":214,"open":220,"high":220.5,"low":210,"volume":39804},{"time":1766026800000,"value":215.5,"open":214,"high":224.5,"low":210,"volume":113468},{"time":1766113200000,"value":235,"open":220,"high":239,"low":218,"volume":96029},{"time":1766372400000,"value":247,"open":237,"high":252,"low":237,"volume":139287},{"time":1766458800000,"value":249.5,"open":243,"high":254,"low":243,"volume":84888},{"time":1766545200000,"value":249.5,"open":250,"high":255,"low":242,"volume":3291},{"time":1766718000000,"value":244.5,"open":241.5,"high":249.5,"low":240,"volume":36562},{"time":1766977200000,"value":235,"open":244,"high":249.5,"low":230,"volume":50295},{"time":1767063600000,"value":240.5,"open":242,"high":251.5,"low":222,"volume":73213},{"time":1767322800000,"value":236,"open":238.5,"high":240,"low":229,"volume":45242},{"time":1767582000000,"value":225.5,"open":239.5,"high":239.5,"low":222.5,"volume":67739},{"time":1767668400000,"value":221,"open":220.5,"high":227,"low":213.5,"volume":123174},{"time":1767754800000,"value":224,"open":221,"high":227.5,"low":215,"volume":72809},{"time":1767841200000,"value":245,"open":229,"high":250,"low":224,"volume":65713},{"time":1767927600000,"value":239,"open":245,"high":260,"low":237,"volume":98737},{"time":1768186800000,"value":229.5,"open":231,"high":239.5,"low":227,"volume":52145},{"time":1768273200000,"value":227.5,"open":231,"high":234,"low":221,"volume":36055},{"time":1768359600000,"value":222.5,"open":236,"high":240,"low":220,"volume":34440},{"time":1768446000000,"value":215.5,"open":226,"high":226,"low":210,"volume":14200},{"time":1768532400000,"value":218,"open":219,"high":220,"low":212,"volume":45516},{"time":1768791600000,"value":220,"open":217.5,"high":223,"low":214,"volume":24591},{"time":1768878000000,"value":219.5,"open":224,"high":224,"low":212,"volume":25679},{"time":1768964400000,"value":230.5,"open":223,"high":236,"low":223,"volume":15781},{"time":1769050800000,"value":233,"open":237,"high":237,"low":226,"volume":24876},{"time":1769137200000,"value":232.5,"open":231.5,"high":237,"low":228,"volume":20388},{"time":1769396400000,"value":234,"open":228,"high":234,"low":228,"volume":5147},{"time":1769482800000,"value":231,"open":230,"high":238,"low":229.5,"volume":45799},{"time":1769569200000,"value":230,"open":233,"high":236,"low":227,"volume":17728},{"time":1769655600000,"value":222.5,"open":230.5,"high":236,"low":221,"volume":33025},{"time":1769742000000,"value":221,"open":220,"high":225.5,"low":215,"volume":32677},{"time":1770001200000,"value":217,"open":223,"high":233,"low":212.5,"volume":31393},{"time":1770087600000,"value":213.5,"open":215,"high":216,"low":211,"volume":8054},{"time":1770174000000,"value":211,"open":211.5,"high":212,"low":210,"volume":14935},{"time":1770260400000,"value":209,"open":206,"high":210,"low":201,"volume":18105},{"time":1770346800000,"value":223.5,"open":212,"high":226,"low":212,"volume":53392},{"time":1770606000000,"value":213.5,"open":223,"high":228,"low":211,"volume":31393},{"time":1770692400000,"value":205,"open":216,"high":218,"low":205,"volume":83595},{"time":1770778800000,"value":220,"open":206.5,"high":220,"low":206.5,"volume":56576},{"time":1770865200000,"value":222.5,"open":219.5,"high":225.5,"low":215,"volume":50829},{"time":1770951600000,"value":223.5,"open":220,"high":233,"low":219,"volume":12572},{"time":1771383600000,"value":217,"open":224,"high":237,"low":212,"volume":83496},{"time":1771470000000,"value":214,"open":211,"high":228,"low":207,"volume":39619},{"time":1771556400000,"value":215.5,"open":211,"high":217,"low":207,"volume":51508},{"time":1771815600000,"value":208.5,"open":215,"high":216,"low":207.5,"volume":38207},{"time":1771902000000,"value":209,"open":212,"high":220,"low":205,"volume":61544},{"time":1771988400000,"value":205.5,"open":206,"high":210,"low":205,"volume":36191},{"time":1772074800000,"value":212.5,"open":203,"high":212.5,"low":201.5,"volume":15196},{"time":1772161200000,"value":216,"open":215,"high":223.5,"low":213,"volume":35536},{"time":1772420400000,"value":209,"open":207.5,"high":210.5,"low":205,"volume":63937},{"time":1772506800000,"value":204.5,"open":205,"high":206,"low":200,"volume":35321},{"time":1772593200000,"value":213.5,"open":205.5,"high":219.5,"low":205.5,"volume":23185},{"time":1772679600000,"value":208,"open":214,"high":214,"low":205,"volume":19691},{"time":1772766000000,"value":206,"open":213.5,"high":213.5,"low":204,"volume":47516},{"time":1773025200000,"value":205.5,"open":206.5,"high":211.5,"low":203,"volume":42525},{"time":1773111600000,"value":216,"open":206,"high":220.5,"low":206,"volume":50207},{"time":1773198000000,"value":208,"open":215,"high":215,"low":200,"volume":179891},{"time":1773284400000,"value":192,"open":205,"high":205,"low":187.5,"volume":77878},{"time":1773370800000,"value":193,"open":194,"high":201,"low":189,"volume":35280},{"time":1773630000000,"value":186.5,"open":196,"high":196,"low":185.5,"volume":19661},{"time":1773716400000,"value":179.5,"open":185,"high":185,"low":179,"volume":79460},{"time":1773802800000,"value":166,"open":175.5,"high":175.5,"low":163,"volume":77837},{"time":1773889200000,"value":167,"open":167.5,"high":167.5,"low":156,"volume":54474},{"time":1773975600000,"value":157,"open":163.5,"high":166,"low":155,"volume":424535},{"time":1774234800000,"value":160.5,"open":157,"high":162,"low":150,"volume":71517},{"time":1774407600000,"value":150,"open":160,"high":163.5,"low":149,"volume":113942},{"time":1774494000000,"value":136,"open":157.5,"high":157.5,"low":135,"volume":107237},{"time":1774580400000,"value":135.5,"open":136,"high":139,"low":132,"volume":28826},{"time":1774839600000,"value":141,"open":140.5,"high":144,"low":128.5,"volume":132368},{"time":1774926000000,"value":159.5,"open":147,"high":162,"low":146.5,"volume":67022},{"time":1775012400000,"value":168.5,"open":159.5,"high":169.5,"low":158,"volume":543575},{"time":1775444400000,"value":190.5,"open":170,"high":200,"low":170,"volume":115434},{"time":1775530800000,"value":197.5,"open":196,"high":213.5,"low":183,"volume":118439},{"time":1775617200000,"value":188,"open":189,"high":195,"low":183,"volume":111262},{"time":1775703600000,"value":169,"open":180,"high":185,"low":161,"volume":343618},{"time":1775790000000,"value":164,"open":169,"high":169,"low":142,"volume":352059},{"time":1776049200000,"value":167.5,"open":166,"high":179.5,"low":166,"volume":91459},{"time":1776135600000,"value":163,"open":165,"high":172,"low":158,"volume":52918},{"time":1776222000000,"value":163.5,"open":160,"high":166,"low":160,"volume":48214},{"time":1776308400000,"value":173,"open":160,"high":177.5,"low":160,"volume":72541},{"time":1776394800000,"value":171,"open":176,"high":177,"low":165,"volume":108534},{"time":1776654000000,"value":168,"open":167.5,"high":169.5,"low":167,"volume":51616},{"time":1776740400000,"value":163,"open":171.5,"high":171.5,"low":158.5,"volume":93958},{"time":1776826800000,"value":165,"open":163.5,"high":167,"low":160.5,"volume":8590},{"time":1776913200000,"value":161,"open":162,"high":162,"low":158,"volume":31273},{"time":1776999600000,"value":163,"open":160,"high":164,"low":160,"volume":19345},{"time":1777258800000,"value":166,"open":161,"high":167,"low":159,"volume":28044},{"time":1777345200000,"value":162.5,"open":164,"high":165.5,"low":162,"volume":15527},{"time":1777431600000,"value":167,"open":160,"high":168,"low":157,"volume":12370},{"time":1777518000000,"value":165,"open":163,"high":166.5,"low":162,"volume":11405},{"time":1777863600000,"value":169.5,"open":165,"high":169.5,"low":160,"volume":30637},{"time":1777950000000,"value":162.5,"open":168,"high":168,"low":160,"volume":21688},{"time":1778036400000,"value":163,"open":162,"high":167,"low":162,"volume":81703},{"time":1778122800000,"value":165,"open":162,"high":165,"low":160,"volume":116818},{"time":1778209200000,"value":164,"open":161,"high":165.5,"low":158.5,"volume":155075},{"time":1778468400000,"value":162.5,"open":161,"high":167.5,"low":158.5,"volume":25458},{"time":1778554800000,"value":160,"open":161,"high":161,"low":158,"volume":14212},{"time":1778641200000,"value":159,"open":160,"high":164.5,"low":157,"volume":3878},{"time":1778727600000,"value":164,"open":165,"high":165,"low":160.5,"volume":23592},{"time":1778814000000,"value":160.5,"open":160.5,"high":161,"low":160.5,"volume":4634},{"time":1779073200000,"value":163,"open":157,"high":163,"low":155,"volume":26494},{"time":1779159600000,"value":167.5,"open":166,"high":170,"low":165.5,"volume":66618},{"time":1779246000000,"value":162,"open":168,"high":168,"low":160.5,"volume":53676},{"time":1779332400000,"value":161,"open":160,"high":161,"low":160,"volume":843},{"time":1779418800000,"value":161.5,"open":161.5,"high":161.5,"low":161.5,"volume":2073},{"time":1779764400000,"value":167.5,"open":161,"high":169,"low":161,"volume":13008},{"time":1779850800000,"value":166,"open":163.5,"high":167.5,"low":163.5,"volume":20973},{"time":1779937200000,"value":168,"open":162.5,"high":175,"low":159.5,"volume":28921},{"time":1780023600000,"value":166.5,"open":171,"high":176.5,"low":165.5,"volume":20203},{"time":1780282800000,"value":166,"open":166,"high":172,"low":162,"volume":29376},{"time":1780369200000,"value":163.5,"open":169,"high":170,"low":162,"volume":3995},{"time":1780455600000,"value":168,"open":167,"high":169,"low":165,"volume":14886},{"time":1780542000000,"value":167,"open":171.5,"high":171.5,"low":165,"volume":23547},{"time":1780628400000,"value":161.5,"open":168,"high":169,"low":160,"volume":15391},{"time":1780887600000,"value":160,"open":160,"high":163,"low":157,"volume":9213},{"time":1780974000000,"value":160.5,"open":158,"high":163,"low":157,"volume":12579},{"time":1781060400000,"value":161.5,"open":163,"high":169.5,"low":160.5,"volume":11082},{"time":1781146800000,"value":161.5,"open":168,"high":169.5,"low":161,"volume":9352},{"time":1781233200000,"value":160.5,"open":163,"high":163,"low":160.5,"volume":4200},{"time":1781578800000,"value":160.5,"open":160.5,"high":167,"low":160,"volume":16450},{"time":1781665200000,"value":163,"open":160.5,"high":167,"low":160.5,"volume":11404},{"time":1781751600000,"value":168.5,"open":170,"high":170,"low":166.5,"volume":22181},{"time":1781838000000,"value":169,"open":166.5,"high":171.5,"low":166,"volume":20903},{"time":1782097200000,"value":169,"open":0,"high":0,"low":0,"volume":0},{"time":1782183600000,"value":162,"open":165,"high":167,"low":160,"volume":17737},{"time":1782270000000,"value":163,"open":161.5,"high":163,"low":158,"volume":21126},{"time":1782356400000,"value":160.5,"open":169,"high":169,"low":160.5,"volume":6083},{"time":1782442800000,"value":162,"open":162,"high":165.5,"low":162,"volume":12512},{"time":1782702000000,"value":164,"open":159,"high":168,"low":158,"volume":25119},{"time":1782788400000,"value":163,"open":170,"high":170,"low":161,"volume":17133},{"time":1782874800000,"value":163,"open":164,"high":165.5,"low":158,"volume":11988},{"time":1782961200000,"value":163,"open":160,"high":164,"low":158,"volume":9583},{"time":1783047600000,"value":158,"open":163.5,"high":163.5,"low":158,"volume":3769},{"time":1783306800000,"value":162,"open":155,"high":163,"low":155,"volume":14507},{"time":1783393200000,"value":160,"open":162,"high":162,"low":160,"volume":6244},{"time":1783479600000,"value":160,"open":162,"high":162,"low":160,"volume":17110},{"time":1783652400000,"value":160,"open":156.5,"high":160,"low":156.5,"volume":2148},{"time":1783911600000,"value":160,"open":158,"high":161,"low":158,"volume":7331},{"time":1783998000000,"value":158,"open":164,"high":164,"low":157.5,"volume":1738},{"time":1784084400000,"value":157.5,"open":162.5,"high":163.5,"low":153,"volume":42792},{"time":1784170800000,"value":157,"open":164,"high":164,"low":156,"volume":21537},{"time":1784257200000,"value":158.5,"open":156,"high":160,"low":150,"volume":12776},{"time":1784516400000,"value":158,"open":160,"high":160,"low":158,"volume":6009},{"time":1784602800000,"value":160,"open":162.5,"high":162.5,"low":160,"volume":3996},{"time":1784689200000,"value":156,"open":155.5,"high":158,"low":152,"volume":45687},{"time":1784775600000,"value":154,"open":152.5,"high":160,"low":152.5,"volume":37214},{"time":1784862000000,"value":154,"open":152,"high":158,"low":152,"volume":92565},{"time":1785121200000,"value":159.5,"open":160,"high":160,"low":159,"volume":4531},{"time":1785207600000,"value":162,"open":162,"high":162,"low":162,"volume":408},{"time":1785294000000,"value":161,"open":159,"high":162,"low":155.5,"volume":17362},{"time":1785380400000,"value":158.5,"open":164.5,"high":164.5,"low":157.5,"volume":30015},{"time":1785466800000,"value":159.5,"open":163,"high":165,"low":155,"volume":42815},{"time":1785726000000,"value":157.5,"open":155.5,"high":159.5,"low":153,"volume":8039},{"time":1785812400000,"value":155.5,"open":161.5,"high":162,"low":152,"volume":23855},{"time":1785898800000,"value":160,"open":158.5,"high":161,"low":155.5,"volume":217452},{"time":1785985200000,"value":160.5,"open":157,"high":164,"low":150,"volume":20006},{"time":1786071600000,"value":158.5,"open":157,"high":163,"low":154,"volume":20270},{"time":1786330800000,"value":161,"open":162.5,"high":163,"low":155,"volume":36945},{"time":1786417200000,"value":162,"open":162.5,"high":162.5,"low":162,"volume":2972},{"time":1786503600000,"value":157.5,"open":157,"high":161,"low":155.5,"volume":2404},{"time":1786590000000,"value":160,"open":161,"high":161,"low":154.5,"volume":5690},{"time":1786676400000,"value":156,"open":157,"high":159.5,"low":154,"volume":2457},{"time":1787022000000,"value":158,"open":158.5,"high":158.5,"low":153.5,"volume":15265},{"time":1787108400000,"value":155,"open":162.5,"high":162.5,"low":154.5,"volume":6369},{"time":1787194800000,"value":158,"open":159.5,"high":164,"low":153.5,"volume":7249},{"time":1787281200000,"value":154.5,"open":162.5,"high":162.5,"low":154,"volume":10893},{"time":1787540400000,"value":158,"open":159.5,"high":159.5,"low":153.5,"volume":7304},{"time":1787626800000,"value":159,"open":159,"high":163.5,"low":156,"volume":8532},{"time":1787713200000,"value":157,"open":163.5,"high":163.5,"low":156,"volume":5500},{"time":1787799600000,"value":157.5,"open":162,"high":162.5,"low":157.5,"volume":12500},{"time":1787886000000,"value":162,"open":162.5,"high":162.5,"low":158,"volume":34065},{"time":1788145200000,"value":162,"open":164.5,"high":164.5,"low":162,"volume":500},{"time":1788231600000,"value":155.5,"open":158,"high":162.5,"low":151,"volume":2765},{"time":1788318000000,"value":156,"open":153,"high":159,"low":150,"volume":8828},{"time":1788404400000,"value":157.5,"open":153,"high":160,"low":150,"volume":25840},{"time":1788490800000,"value":157,"open":160,"high":165,"low":156,"volume":12828},{"time":1788750000000,"value":156.5,"open":161.5,"high":161.5,"low":156.5,"volume":2611},{"time":1788836400000,"value":154,"open":160,"high":160,"low":152,"volume":4267},{"time":1788922800000,"value":154,"open":153.5,"high":154,"low":153,"volume":6213},{"time":1789009200000,"value":155,"open":154.5,"high":157,"low":154.5,"volume":8234},{"time":1789095600000,"value":157,"open":154.5,"high":157,"low":154.5,"volume":5158},{"time":1789354800000,"value":152.5,"open":154,"high":156,"low":149,"volume":47647},{"time":1789441200000,"value":155,"open":153.5,"high":158,"low":152.5,"volume":12950},{"time":1789527600000,"value":153,"open":153,"high":153,"low":153,"volume":1500},{"time":1789614000000,"value":150,"open":150,"high":155.5,"low":150,"volume":28972},{"time":1789700400000,"value":149.5,"open":146,"high":153,"low":145,"volume":16583},{"time":1789959600000,"value":152.5,"open":146,"high":157.5,"low":145,"volume":17643},{"time":1790046000000,"value":154,"open":154.5,"high":154.5,"low":154,"volume":3227},{"time":1790132400000,"value":154.5,"open":156.5,"high":156.5,"low":154.5,"volume":524},{"time":1790218800000,"value":148.5,"open":150.5,"high":150.5,"low":147.5,"volume":3840},{"time":1790305200000,"value":147,"open":150,"high":150,"low":147,"volume":2624},{"time":1790564400000,"value":148,"open":143,"high":148,"low":143,"volume":6385},{"time":1790650800000,"value":145.5,"open":149,"high":150,"low":145.5,"volume":11660},{"time":1790737200000,"value":149,"open":142,"high":149,"low":142,"volume":11382},{"time":1790823600000,"value":144,"open":150,"high":150,"low":143,"volume":129800},{"time":1790910000000,"value":140.5,"open":144,"high":144,"low":140,"volume":34430}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":144,"low":140,"open":144,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/ROSE-daily.json","registryStatus":"latest"}