[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCDT":3,"homepage-market-summary":30,"stock-historical-GCDT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GCDT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Green Circle Decarbonize Technology Limited","NYSE American",null,"Common Stock","Green Circle Decarbonize Technology Ltd is a provider of energy-saving solutions supported by proprietary phase change thermal energy storage materials and thermal engineering services. As an advocate of decarbonization, the Company designs, develops, and provides customized energy-saving solutions that increase clients' economic benefits and reduce carbon emissions for a sustainable future. The majority of the Group's revenue is generated in Hong Kong.","4",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4,0.4446,0.4585,0.39,0.4465,-0.0465,-10.41,541645.629772,2655,0.4138,5.85,0.3302,4820795.000434835,1.3,182,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":15,"price":127,"is_up":39},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},4820795,877384690.07914,-90.5,"2026-01-13",[179,180,190,201,211,221,230,239,250,261,270,281,291,302,313,324,335,345,356,367,377,386,395,405,414,423,434,444,454,463,472,483,494,505,513,524,534,545,554,565,574,582,591,602,611,620,630,638,647,656,665,673,684,695,706,714,722,730,738,747,756,763,770,777,784,791,800,808,815,823,828,834,842,849,858,865,871,879,886,894,902,910,918,925,933,938,944,950,958,965,973,981,988,994,997,1004,1010,1015,1024,1031,1037,1045,1052,1061,1066,1071,1074,1080,1089,1097,1102,1108,1115,1121,1127,1134,1139,1146,1152,1159,1168,1175,1181,1186,1192,1198,1204,1211,1218,1224,1230,1236,1241,1247,1254,1262,1268,1276,1284,1291,1297,1306,1314,1322,1327,1335,1341,1347,1353,1359,1365,1371,1379,1386,1394,1399,1406,1412,1417,1422,1430,1438,1445,1453,1462,1469,1475,1479,1487,1492,1498,1505,1513,1519,1525,1531,1538,1543,1548,1556,1561,1567],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.53,0.548311,0.4002,-0.0705,-13.64,933800.203602,3794,0.4859,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.567,0.77809,0.43,0.517,-0.013,-2.45,16762694.446506,39370,0.5908,{"date":202,"open":203,"high":204,"low":205,"close":182,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.4704,0.621299,0.46,0.0493,10.26,4179312.436259,11870,0.5409,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.67,0.4174,0.4807,-0.1903,-28.36,1095791.991427,20224,0.5539,{"date":222,"open":223,"high":38,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.5929,0.671,0.001,0.15,1876516.932516,7543,0.6568,{"date":231,"open":232,"high":233,"low":232,"close":213,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",0.5,0.8406,0.159,31.12,86126964.02134,170224,0.6825,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.3391,0.8511,0.335,0.511,0.1704,50.03,193894299.1578,333124,0.5717,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.367,0.368863,0.33111,0.3406,-0.0274,-7.45,231750.701557,900,0.3435,{"date":262,"open":263,"high":263,"low":151,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.3981,0.368,-0.016,-4.17,226543.35939,762,0.3699,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.3889,0.393,0.36,0.384,-0.006,-1.54,150463.3988,677,0.3766,{"date":282,"open":283,"high":284,"low":285,"close":18,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.3825,0.4151,0.37,0.0095,2.5,439785.3988,1165,0.3944,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.3998,0.4093,0.37006,0.3805,-0.0096,-2.46,391536.3988,2309,0.3814,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",0.43135,0.4588,0.38425,0.3901,-0.039,-9.09,428687.676683,1894,0.4105,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.4385,0.467,0.42,0.4291,-0.0188,-4.2,501844.260551,2120,0.4393,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.4709,0.538,0.4469,0.4479,-0.0682,-13.21,1146858.557713,3202,0.4778,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.6391,0.495,0.5161,-0.1222,-19.14,3372152.382874,9754,0.5903,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.6067,0.6689,0.55,0.6383,-0.2717,-29.86,14430626.519307,40932,0.6459,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",0.363,1.17,0.3621,0.91,0.5359,143.25,410143062.332471,747073,0.7181,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":252},"2026-09-04",0.3671,0.3788,0.3601,0.3741,-0.0059,-1.55,11705.315224,82,{"date":378,"open":379,"high":380,"low":274,"close":146,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.3751,0.388497,0.003,0.8,18255.9665,118,0.371,{"date":387,"open":18,"high":388,"low":274,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.394899,0.377,0.004,1.07,68927.133254,360,0.3696,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",0.4029,0.3704,0.373,-0.037,-9.02,171230.9665,767,0.3816,{"date":406,"open":407,"high":408,"low":18,"close":409,"change":410,"percent_change":53,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.407826,0.4142,0.41,0.002,2473649.731489,7097,0.4652,{"date":415,"open":416,"high":417,"low":15,"close":418,"change":265,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",0.4261,0.459899,0.408,-3.77,112386.279469,342,0.4133,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",0.389,0.45,0.388,0.424,0.007,1.68,266628.400802,853,0.4175,{"date":435,"open":436,"high":437,"low":285,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",0.383816,0.474399,0.417,0.0395,10.46,3274662.880421,8981,0.4729,{"date":445,"open":446,"high":447,"low":274,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",0.374,0.4247,0.3775,0.0094,2.55,52817.9665,611,0.383,{"date":455,"open":456,"high":456,"low":274,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",0.3909,0.3681,-0.0277,-7,90944.9665,873,0.3698,{"date":464,"open":146,"high":418,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",0.3765,0.3958,0.0102,2.65,97596.9665,486,0.3988,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",0.4025,0.4071,0.3817,0.3856,-0.0209,-5.14,44990.9665,292,0.3894,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",0.442,0.4525,0.403,0.4065,-0.0615,-13.14,121268.7873,525,0.4212,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",0.4688,0.49185,0.4355,0.468,-0.0113,-2.36,93867.7873,523,0.4654,{"date":506,"open":194,"high":507,"low":317,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",0.4793,-0.011,-2.24,100729.7873,524,0.4422,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",0.4826,0.52,0.4504,0.49025,-0.0222,-4.33,211396.984021,1080,0.4922,{"date":525,"open":526,"high":527,"low":317,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",0.4202,0.5654,0.5125,0.0083,1.65,6730901.7873,22766,0.5814,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",0.4399,0.58,0.428221,0.5042,0.0839,19.96,2331775.514163,5208,0.5035,{"date":546,"open":547,"high":426,"low":317,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",0.4411,0.4203,-0.0409,-8.87,60993.898411,289,0.4421,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",0.427,0.464,0.4268,0.4612,0.0213,4.84,57737.7873,372,0.4481,{"date":566,"open":567,"high":568,"low":569,"close":536,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":526},"2026-08-07",0.4157,0.4497,0.4033,0.0339,8.35,122361.229667,300,{"date":575,"open":146,"high":557,"low":146,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",0.406,0.0075,1.88,1951839.203104,6788,0.4331,{"date":583,"open":584,"high":584,"low":146,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",0.4098,0.3985,-0.0115,-2.8,34855.7873,176,0.3923,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",0.429,0.4364,0.4053,0.410001,-0.0264,-6.05,17291.448945,223,0.4127,{"date":603,"open":604,"high":594,"low":605,"close":594,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",0.3865,0.3864,0.04,10.09,63768.047099,259,0.4023,{"date":612,"open":274,"high":293,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",0.3497,0.3964,0.0336,9.26,58275.7873,311,0.3619,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",0.378,0.3331,0.3628,0.0054,1.51,140034.7873,271,0.3574,{"date":631,"open":632,"high":632,"low":26,"close":629,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.3999,-0.0524,-12.79,229172.047099,844,0.353,{"date":639,"open":640,"high":641,"low":146,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":600,"vwap":646},"2026-07-28",0.4145,0.4294,0.40985,-0.0114,-2.71,71300.338828,0.4022,{"date":648,"open":649,"high":650,"low":409,"close":493,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",0.462,0.4692,-0.048,-10.23,75611.7873,691,0.4356,{"date":657,"open":658,"high":658,"low":659,"close":650,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",0.4883,0.439,-0.0108,-2.25,49102.012881,240,0.4592,{"date":666,"open":15,"high":244,"low":15,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",0.48,-0.033,-6.43,44709.7873,316,0.4788,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",0.529,0.553,0.498,0.513,0.0007,0.14,209313.5293,1028,0.5244,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",0.496,0.51909,0.4844,0.5123,0.0373,7.85,147968.0521,936,0.5003,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",0.4841,0.494,0.4696,0.475,0.01,2.15,55380.554695,406,0.4882,{"date":707,"open":232,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",0.51899999,0.458,0.465,-0.043,-8.46,151100,{"date":715,"open":716,"high":717,"low":232,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",0.56999999,0.61000001,0.50800002,-0.041,-7.47,239800,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-15",0.57499999,0.52200001,0.54900002,-0.007,-1.26,106900,{"date":731,"open":732,"high":733,"low":718,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-14",0.58999997,0.61299998,0.55599999,-0.053,-8.7,199000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",0.60000002,0.61900002,0.58899999,0.60900003,-0.002,-0.33,87500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",0.60500002,0.62699997,0.57999998,0.611,-0.018,-2.86,88200,{"date":757,"open":758,"high":759,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",0.56,0.62900001,0.069,12.32,676700,{"date":764,"open":751,"high":765,"low":766,"close":758,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":758},"2026-07-08",0.58600003,0.54100001,-0.025,-4.27,105400,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":727,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",0.57099998,0.65700001,0.58499998,-1.18,137400,{"date":778,"open":751,"high":779,"low":780,"close":781,"change":112,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-06",0.59799999,0.56599998,0.59200001,-1.66,117400,{"date":785,"open":772,"high":786,"low":758,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",0.63,0.602,0.019,3.26,259200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",0.53799999,0.58399999,0.51999998,0.583,0.014,2.46,407200,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",0.50099999,0.57200003,0.56900001,0.044,8.38,246600,{"date":809,"open":708,"high":810,"low":811,"close":812,"change":112,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",0.542,0.50300002,0.52499998,-1.87,90500,{"date":816,"open":817,"high":751,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",0.55500001,0.51599997,0.53500003,-0.045,-7.76,162500,{"date":824,"open":724,"high":781,"low":726,"close":751,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":751},"2026-06-25",0.005,0.87,127400,{"date":829,"open":830,"high":831,"low":724,"close":724,"change":832,"percent_change":490,"volume":833,"transactions":9,"vwap":724},"2026-06-24",0.66000003,0.66500002,-0.087,343100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":753,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-23",0.67000002,0.67699999,0.625,0.662,-2.65,268200,{"date":843,"open":844,"high":845,"low":830,"close":846,"change":508,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-22",0.69499999,0.73000002,0.68000001,-1.59,679600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",0.64999998,0.72500002,0.64600003,0.69099998,0.031,4.7,609500,{"date":859,"open":851,"high":860,"low":861,"close":830,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":830},"2026-06-17",0.72000003,0.62800002,0.012,1.85,411600,{"date":866,"open":837,"high":845,"low":867,"close":868,"change":196,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-16",0.63999999,0.648,-1.97,462200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":508,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-15",0.67500001,0.77999997,0.65499997,0.66100001,-1.64,942300,{"date":880,"open":851,"high":881,"low":882,"close":883,"change":862,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",0.80000001,0.62,0.67199999,1.82,863900,{"date":887,"open":888,"high":889,"low":890,"close":830,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":830},"2026-06-11",0.82999998,0.86900002,0.59100002,-0.2,-23.26,2140100,{"date":895,"open":60,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",1.44,0.71100003,0.86000001,0.19,28.36,85409400,{"date":903,"open":904,"high":905,"low":906,"close":836,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":836},"2026-06-09",0.69300002,0.89300001,0.55000001,0.049,7.89,1310300,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",0.60100001,0.745,0.62099999,0.016,2.64,7759200,{"date":919,"open":836,"high":920,"low":921,"close":749,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":749},"2026-06-05",0.71399999,0.59899998,-0.105,-14.79,94800,{"date":926,"open":927,"high":874,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",0.70099998,0.69999999,0.70999998,-0.08,-10.13,52500,{"date":934,"open":845,"high":881,"low":224,"close":935,"change":107,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-03",0.79000002,8.22,54500,{"date":939,"open":929,"high":935,"low":940,"close":845,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":845},"2026-06-02",0.61500001,0.02,2.82,116900,{"date":945,"open":946,"high":946,"low":928,"close":929,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":929},"2026-06-01",0.96499997,-0.27,-27.55,420800,{"date":951,"open":952,"high":60,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",1.12,0.90499997,0.98000002,-0.12,-10.91,1500500,{"date":959,"open":826,"high":960,"low":888,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",1.15,1.1,0.289,35.64,2356900,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",0.74400002,0.82599998,0.81099999,0.057,7.56,14200,{"date":974,"open":975,"high":898,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",0.80900002,0.73299998,0.75400001,-0.066,-8.05,21500,{"date":982,"open":873,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-05-22",0.81999999,0.63200003,0.099,13.73,50200,{"date":989,"open":873,"high":990,"low":786,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-21",0.72100002,0.026,3.74,15500,{"date":995,"open":224,"high":928,"low":765,"close":844,"change":381,"percent_change":194,"volume":996,"transactions":9,"vwap":844},"2026-05-20",129400,{"date":998,"open":967,"high":967,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",0.63099998,0.69199997,-0.073,-9.54,179000,{"date":1005,"open":874,"high":874,"low":1006,"close":1007,"change":820,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",0.71499997,0.76499999,-5.56,33300,{"date":1011,"open":830,"high":1012,"low":830,"close":1012,"change":1013,"percent_change":952,"volume":1014,"transactions":9,"vwap":1012},"2026-05-15",0.81,0.009,230400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",0.80500001,0.815,0.75700003,0.801,0.018,2.3,13800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",0.70300001,0.78299999,0.039,5.24,18900,{"date":1032,"open":935,"high":1033,"low":928,"close":967,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":967},"2026-05-12",0.82499999,-0.076,-9.27,80100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":983,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":983},"2026-05-11",0.81800002,0.88,0.75999999,-0.052,-5.96,47500,{"date":1046,"open":874,"high":1047,"low":874,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",0.89999998,0.87199998,0.015,1.75,153100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-07",0.85000002,0.92699999,0.84799999,0.85699999,-0.049,-5.41,40200,{"date":1062,"open":1063,"high":1063,"low":826,"close":1064,"change":862,"percent_change":82,"volume":1065,"transactions":9,"vwap":1064},"2026-05-06",0.94999999,0.90600002,31600,{"date":1067,"open":1040,"high":1063,"low":1040,"close":1068,"change":508,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-05",0.89399999,-1.22,23700,{"date":1072,"open":1063,"high":1063,"low":1040,"close":953,"change":825,"percent_change":758,"volume":1073,"transactions":9,"vwap":953},"2026-05-04",26800,{"date":1075,"open":1076,"high":1077,"low":1017,"close":1047,"change":107,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1047},"2026-05-01",0.84399998,0.935,7.14,120100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",0.74199998,0.84899998,0.741,0.83999997,0.081,10.67,70900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",0.78899997,0.73100001,0.759,-0.03,-3.8,27500,{"date":1098,"open":881,"high":975,"low":1099,"close":1091,"change":825,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1091},"2026-04-28",0.75,0.64,11800,{"date":1103,"open":1104,"high":975,"low":852,"close":1105,"change":862,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",0.76999998,0.78399998,1.55,91300,{"date":1109,"open":1110,"high":881,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-24",0.68099999,0.77200001,-0.022,-2.77,159100,{"date":1116,"open":977,"high":1012,"low":846,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-23",0.79400003,0.034,4.47,444400,{"date":1122,"open":1123,"high":1123,"low":990,"close":1041,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1041},"2026-04-22",0.95099998,-0.21,-21.65,94100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",0.93000001,1.03,0.97000003,0,108900,{"date":1135,"open":117,"high":117,"low":1136,"close":1131,"change":930,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1131},"2026-04-20",0.93599999,-7.62,31500,{"date":1140,"open":391,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",1.22,1.05,0.03,2.94,34900,{"date":1147,"open":1148,"high":1149,"low":89,"close":89,"change":1150,"percent_change":1008,"volume":1151,"transactions":9,"vwap":89},"2026-04-16",1.09,1.16,-0.06,8500,{"date":1153,"open":359,"high":1154,"low":391,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-15",1.298,1.08,-0.15,-12.2,44700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-14",1.2,1.25,1.14,1.23,-0.02,-1.6,11400,{"date":1169,"open":1130,"high":1170,"low":1171,"close":1162,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1162},"2026-04-13",1.35,0.98900002,0.13,11.61,355000,{"date":1176,"open":391,"high":1161,"low":1177,"close":952,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":952},"2026-04-10",1.06,0.05,4.67,41700,{"date":1182,"open":952,"high":1183,"low":1142,"close":391,"change":1094,"percent_change":1184,"volume":1185,"transactions":9,"vwap":391},"2026-04-09",1.24,-2.73,59900,{"date":1187,"open":1141,"high":1188,"low":1148,"close":961,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":961},"2026-04-08",1.28,-0.1,-8.33,54700,{"date":1193,"open":1183,"high":1194,"low":960,"close":1161,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1161},"2026-04-07",1.5,-0.04,-3.23,93400,{"date":1199,"open":1200,"high":1183,"low":1200,"close":1183,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1183},"2026-04-06",1.151,0.11,9.73,16000,{"date":1205,"open":1206,"high":1207,"low":952,"close":117,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":117},"2026-04-02",1.26,1.36,-0.16,-12.4,60400,{"date":1212,"open":89,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-04-01",1.29,0.95999998,0.28,27.72,63400,{"date":1219,"open":1142,"high":1220,"low":102,"close":102,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":102},"2026-03-31",1.11,0.047,4.88,23500,{"date":1225,"open":954,"high":954,"low":1226,"close":1227,"change":1228,"percent_change":1189,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",0.852,0.963,-0.001,11000,{"date":1231,"open":391,"high":391,"low":983,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-27",0.96399999,-0.036,-3.6,117100,{"date":1237,"open":1148,"high":1220,"low":1063,"close":46,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":46},"2026-03-26",-0.115,-10.31,39000,{"date":1242,"open":946,"high":1243,"low":1033,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",1.115,0.146,15.07,86400,{"date":1248,"open":1249,"high":1131,"low":1054,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-24",0.89499998,0.96899998,0.056,6.13,67100,{"date":1255,"open":1040,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-23",0.94499999,0.76599997,0.91299999,0.033,3.75,104800,{"date":1263,"open":1141,"high":1141,"low":1264,"close":1040,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1040},"2026-03-20",0.84500003,-0.42,-32.31,290900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":28,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":28},"2026-03-19",2.53,2.71,0.91000003,-0.65,-33.33,1889300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":561,"volume":1283,"transactions":9,"vwap":1281},"2026-03-18",1.81,2.27,1.745,1.95,0.09,76200,{"date":1285,"open":884,"high":1286,"low":1287,"close":1288,"change":1165,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-17",1.99,1.8,1.86,-1.06,20300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":578,"change":1208,"percent_change":1296,"volume":1096,"transactions":9,"vwap":578},"2026-03-16",2.11,2.32,1.873,-7.84,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-13",2.2,2.391,2.01,2.04,-0.075,-3.55,33900,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-12",2,2.39,2.115,0.045,2.17,30600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-11",2.36,2.4,2.07,-0.14,-6.33,21000,{"date":1323,"open":1299,"high":798,"low":1299,"close":1324,"change":1094,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-10",2.21,-1.34,60300,{"date":1328,"open":1329,"high":1330,"low":1293,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-09",2.467,2.6,2.24,-0.19,-7.82,75400,{"date":1336,"open":1330,"high":1330,"low":1337,"close":1338,"change":1208,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-06",2.378,2.43,-6.18,12000,{"date":1342,"open":1343,"high":468,"low":1338,"close":1344,"change":107,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-05",2.54,2.59,2.37,9100,{"date":1348,"open":1349,"high":468,"low":1350,"close":1270,"change":141,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1270},"2026-03-04",2.26,2.071,14.48,22800,{"date":1354,"open":1281,"high":1355,"low":863,"close":1324,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1324},"2026-03-03",2.23,0.22,11.06,24200,{"date":1360,"open":1361,"high":1362,"low":1278,"close":1286,"change":1363,"percent_change":1364,"volume":1009,"transactions":9,"vwap":1286},"2026-03-02",1.9,2.014,0.07,3.65,{"date":1366,"open":798,"high":287,"low":1287,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-27",1.92,-0.58,-23.2,127800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":287,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":287},"2026-02-26",2.66,2.72,2.28,-0.09,-3.47,45900,{"date":1380,"open":1381,"high":1382,"low":1308,"close":1344,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1344},"2026-02-25",3.275,3.341,-0.56,-17.78,154700,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-24",3.61,3.12,3.15,-0.5,-13.7,26100,{"date":1395,"open":1260,"high":1260,"low":1396,"close":1364,"change":680,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1364},"2026-02-23",3.4,3.99,16700,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":899,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-20",3.32,3.55,3.51,5.72,7300,{"date":1407,"open":1396,"high":1408,"low":1409,"close":1401,"change":1282,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1401},"2026-02-19",3.46,3.3,2.79,7700,{"date":1413,"open":1414,"high":1396,"low":1415,"close":1415,"change":1132,"percent_change":1132,"volume":1416,"transactions":9,"vwap":1415},"2026-02-18",3.34,3.23,13500,{"date":1418,"open":1419,"high":1420,"low":1415,"close":1415,"change":744,"percent_change":1150,"volume":1421,"transactions":9,"vwap":1415},"2026-02-17",3.5,3.72,21600,{"date":1423,"open":1424,"high":1425,"low":1390,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-13",3.95,4.057,3.232,-0.468,-12.65,25100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-12",4.06,4.221,3.7,-0.59,-13.75,17500,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1165,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-11",4.38,4,4.29,-0.46,14300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1448},"2026-02-10",4.28,4.31,4.02,0.011,0.26,10100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-09",4.21,4.48,4.09,4.299,0.199,4.85,23200,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":287,"volume":1468,"transactions":9,"vwap":1466},"2026-02-06",3.83,4.25,4.1,0.1,28300,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1441,"change":1189,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1441},"2026-02-05",4.426,3.9,-2.44,50600,{"date":1476,"open":1447,"high":1448,"low":1466,"close":1466,"change":955,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1466},"2026-02-04",-2.84,39900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":899,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-03",4.03,4.5,4.022,4.22,4.71,63600,{"date":1488,"open":1465,"high":1482,"low":1441,"close":1481,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1481},"2026-02-02",-0.22,-5.18,30000,{"date":1493,"open":1494,"high":96,"low":1494,"close":1465,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1465},"2026-01-30",4.05,0.24,5.99,57600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1107,"transactions":9,"vwap":1502},"2026-01-29",4.41,4.54,4.01,-0.39,-8.86,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-28",4.92,4.96,4.4,-0.53,-10.75,215300,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":930,"percent_change":1166,"volume":1518,"transactions":9,"vwap":1517},"2026-01-27",5.1,4.9,4.93,142200,{"date":1520,"open":1521,"high":1522,"low":1485,"close":1523,"change":1201,"percent_change":1331,"volume":1524,"transactions":9,"vwap":1523},"2026-01-26",5.09,5.19,5.01,266600,{"date":1526,"open":1527,"high":1528,"low":856,"close":1516,"change":1282,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1516},"2026-01-23",4.89,5.06,1.87,39800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1178,"percent_change":1142,"volume":1537,"transactions":9,"vwap":1536},"2026-01-22",4.94,5.322,4.6,4.81,171800,{"date":1539,"open":1540,"high":1540,"low":1482,"close":1541,"change":1178,"percent_change":1177,"volume":1542,"transactions":9,"vwap":1541},"2026-01-21",4.83,4.76,459800,{"date":1544,"open":1545,"high":1527,"low":1535,"close":1485,"change":680,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1485},"2026-01-20",4.63,3.06,89600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1363,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-16",4.72,5.15,4.3,4.57,1.56,278800,{"date":1557,"open":1558,"high":1558,"low":1456,"close":1482,"change":1289,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1482},"2026-01-15",5.65,-19.06,193100,{"date":1562,"open":1563,"high":25,"low":1509,"close":1564,"change":1170,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-14",4.75,5.56,32.07,495500,{"date":177,"open":1568,"high":1569,"low":1570,"close":1455,"change":1319,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1455},4.35,5.6,4.15,-3.22,2434000]