{"ticker":"GCDI","name":"GCDI","sector":"Inmobiliario","description":"Compañía de construcción y desarrollo inmobiliario que participa en proyectos residenciales y comerciales.","domain":null,"logo":"/assets/logos/GCDI.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":11.6,"previousClose":11.4,"change":1.754385964912264,"changeAmount":0.1999999999999993,"volume":35846,"volumeUnit":"shares","history":[{"time":1727751600000,"value":30.6,"open":29.85,"high":31.6,"low":29,"volume":724770,"native":{"c":"30.6","o":"29.85","h":"31.6","l":"29","v":"724770"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/GCDI-daily.json","sha256":"b79325b11faf2732758aa49db01238986f43b4520631a619122489f2318faf1b","position":0}},{"time":1727838000000,"value":30.3,"open":31.95,"high":31.95,"low":29.95,"volume":580832,"native":{"c":"30.3","o":"31.95","h":"31.95","l":"29.95","v":"580832"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/GCDI-daily.json","sha256":"602f81c896d006b9d842892ce21a2468c3928d1bba31f1995d76487020bc4476","position":0}},{"time":1727924400000,"value":30.8,"open":30.45,"high":31.45,"low":30,"volume":397614},{"time":1728010800000,"value":30.2,"open":30.85,"high":31.1,"low":29.95,"volume":429663},{"time":1728270000000,"value":29.75,"open":30.5,"high":30.8,"low":29.5,"volume":316824},{"time":1728356400000,"value":29.7,"open":30.9,"high":30.9,"low":29,"volume":232006},{"time":1728442800000,"value":30.1,"open":29,"high":30.25,"low":28.6,"volume":436889},{"time":1728529200000,"value":29.6,"open":30,"high":30.3,"low":29.05,"volume":679685},{"time":1728874800000,"value":29.05,"open":29.6,"high":30,"low":28.4,"volume":783307},{"time":1728961200000,"value":28.3,"open":29.7,"high":29.8,"low":26.6,"volume":640039},{"time":1729047600000,"value":27.7,"open":29,"high":29,"low":27.6,"volume":505851},{"time":1729134000000,"value":28.4,"open":27.95,"high":29.7,"low":27.25,"volume":515982},{"time":1729220400000,"value":28.75,"open":29.45,"high":29.7,"low":28,"volume":248256},{"time":1729479600000,"value":27.9,"open":28.2,"high":28.95,"low":27.85,"volume":246421},{"time":1729566000000,"value":26.85,"open":28.3,"high":28.4,"low":26.75,"volume":1444270},{"time":1729652400000,"value":26.1,"open":27,"high":27,"low":25.7,"volume":714821},{"time":1729738800000,"value":28.45,"open":26.2,"high":29,"low":26.2,"volume":876913},{"time":1729825200000,"value":29.85,"open":29.4,"high":30.3,"low":29.15,"volume":847079},{"time":1730084400000,"value":30.15,"open":29.85,"high":30.8,"low":29.85,"volume":812601},{"time":1730170800000,"value":29.75,"open":29.8,"high":30.1,"low":28.55,"volume":1117296},{"time":1730257200000,"value":29.9,"open":30.3,"high":30.5,"low":29,"volume":1109135},{"time":1730343600000,"value":31.35,"open":30,"high":31.9,"low":29.55,"volume":982238},{"time":1730430000000,"value":32.4,"open":31.7,"high":32.8,"low":31.7,"volume":1026427},{"time":1730689200000,"value":33.6,"open":32.4,"high":33.85,"low":32.4,"volume":921776},{"time":1730775600000,"value":32.2,"open":33.85,"high":33.85,"low":31.9,"volume":1541162},{"time":1730862000000,"value":31.15,"open":32.7,"high":33.15,"low":30.7,"volume":647233},{"time":1730948400000,"value":31.45,"open":31,"high":32.35,"low":30.5,"volume":601742},{"time":1731034800000,"value":29.8,"open":31.5,"high":32.4,"low":29.4,"volume":687642},{"time":1731294000000,"value":30.25,"open":29.8,"high":31.5,"low":29.8,"volume":615555},{"time":1731466800000,"value":31.85,"open":30.05,"high":31.9,"low":30,"volume":850246},{"time":1731553200000,"value":33.8,"open":31.8,"high":34,"low":30.4,"volume":1913597},{"time":1731639600000,"value":33.55,"open":33.6,"high":35.95,"low":32.95,"volume":1201505},{"time":1731985200000,"value":33.5,"open":34.35,"high":34.45,"low":32.9,"volume":1324273},{"time":1732071600000,"value":33.4,"open":34.3,"high":34.3,"low":32.9,"volume":415280},{"time":1732158000000,"value":32.65,"open":33.65,"high":34.5,"low":32,"volume":677831},{"time":1732244400000,"value":34.25,"open":32.25,"high":35.45,"low":31.9,"volume":1168715},{"time":1732503600000,"value":34.2,"open":34,"high":36.6,"low":32.5,"volume":3195405},{"time":1732590000000,"value":32.7,"open":34.95,"high":34.95,"low":32.5,"volume":1653542},{"time":1732676400000,"value":30.8,"open":33,"high":33,"low":30,"volume":3612895},{"time":1732762800000,"value":30.1,"open":30.9,"high":31.4,"low":29.9,"volume":1517641},{"time":1732849200000,"value":30.1,"open":30,"high":31.1,"low":29.55,"volume":1380291},{"time":1733108400000,"value":31.35,"open":30.15,"high":32.4,"low":30.1,"volume":1460651},{"time":1733194800000,"value":30.3,"open":31.55,"high":31.95,"low":30,"volume":2503253},{"time":1733281200000,"value":29.9,"open":31.1,"high":31.1,"low":29.4,"volume":1153332},{"time":1733367600000,"value":29,"open":29.9,"high":30.15,"low":28.7,"volume":1797240},{"time":1733454000000,"value":28.65,"open":29,"high":29.1,"low":28,"volume":1276396},{"time":1733713200000,"value":30.05,"open":28.9,"high":30.45,"low":28.45,"volume":1466620},{"time":1733799600000,"value":29.15,"open":29.7,"high":30.55,"low":28.9,"volume":1294102},{"time":1733886000000,"value":29.45,"open":29.3,"high":29.6,"low":28.5,"volume":417160},{"time":1733972400000,"value":31.2,"open":29.2,"high":31.7,"low":29.2,"volume":1686593},{"time":1734058800000,"value":31.1,"open":31,"high":31.95,"low":30.6,"volume":698566},{"time":1734318000000,"value":31.4,"open":31,"high":31.85,"low":30.1,"volume":1196310},{"time":1734404400000,"value":30.6,"open":31.5,"high":31.8,"low":30.5,"volume":1217608},{"time":1734490800000,"value":30.45,"open":30.5,"high":31.5,"low":30.05,"volume":1792580},{"time":1734577200000,"value":29.95,"open":29.9,"high":30.4,"low":29.25,"volume":431761},{"time":1734663600000,"value":29.95,"open":29.95,"high":30.3,"low":28.7,"volume":996030},{"time":1734922800000,"value":29.5,"open":29.9,"high":29.9,"low":29.3,"volume":379953},{"time":1735009200000,"value":29.9,"open":29.2,"high":30.25,"low":29.2,"volume":242226},{"time":1735182000000,"value":30.2,"open":29.95,"high":30.5,"low":29.1,"volume":835011},{"time":1735268400000,"value":30.1,"open":30.5,"high":31.05,"low":29.4,"volume":1216297},{"time":1735527600000,"value":31.3,"open":30.7,"high":32.85,"low":29.1,"volume":2019760},{"time":1735786800000,"value":32.05,"open":31.1,"high":32.9,"low":30.6,"volume":935385},{"time":1735873200000,"value":31.3,"open":32.4,"high":33,"low":30.7,"volume":1225928},{"time":1736132400000,"value":31.1,"open":31.5,"high":31.95,"low":30.75,"volume":380100},{"time":1736218800000,"value":31.3,"open":30.2,"high":31.65,"low":30.2,"volume":648703},{"time":1736305200000,"value":30.2,"open":31.3,"high":31.3,"low":29.6,"volume":985590},{"time":1736391600000,"value":30.55,"open":30.9,"high":31.1,"low":29.6,"volume":398376},{"time":1736478000000,"value":31.85,"open":31.3,"high":34.5,"low":30.5,"volume":1389588},{"time":1736737200000,"value":30.8,"open":32,"high":32.5,"low":30.75,"volume":378230},{"time":1736823600000,"value":30.3,"open":31.1,"high":31.5,"low":30,"volume":820379},{"time":1736910000000,"value":30.75,"open":30.2,"high":33,"low":30.05,"volume":1016446},{"time":1736996400000,"value":29.65,"open":30.3,"high":30.75,"low":29.5,"volume":797484},{"time":1737082800000,"value":28.9,"open":29.8,"high":30.25,"low":28.5,"volume":937462},{"time":1737342000000,"value":29.7,"open":29.3,"high":30,"low":28.8,"volume":362730},{"time":1737428400000,"value":30.7,"open":29.7,"high":30.9,"low":28.95,"volume":295585},{"time":1737514800000,"value":30.4,"open":30.7,"high":30.9,"low":29.8,"volume":706184},{"time":1737601200000,"value":29.85,"open":30,"high":30.25,"low":29.65,"volume":267351},{"time":1737687600000,"value":29.75,"open":30.95,"high":30.95,"low":29.3,"volume":780519},{"time":1737946800000,"value":28.8,"open":29,"high":29.95,"low":28.6,"volume":300124},{"time":1738033200000,"value":29.25,"open":29.7,"high":29.9,"low":29,"volume":455993},{"time":1738119600000,"value":29.65,"open":29.25,"high":29.8,"low":29,"volume":369742},{"time":1738206000000,"value":29.75,"open":30.4,"high":30.45,"low":29.5,"volume":390800},{"time":1738292400000,"value":30.1,"open":30,"high":31.2,"low":29.9,"volume":676182},{"time":1738551600000,"value":29.35,"open":30.25,"high":30.25,"low":29,"volume":211549},{"time":1738638000000,"value":29.85,"open":29.5,"high":30.2,"low":29.2,"volume":406001},{"time":1738724400000,"value":29.6,"open":29.55,"high":30.2,"low":29.4,"volume":258533},{"time":1738810800000,"value":30,"open":30,"high":30.2,"low":29.5,"volume":251316},{"time":1738897200000,"value":29.15,"open":29.1,"high":30.2,"low":29,"volume":272399},{"time":1739156400000,"value":28.35,"open":29.6,"high":29.6,"low":28.1,"volume":461162},{"time":1739242800000,"value":27.1,"open":27.9,"high":28,"low":27,"volume":940121},{"time":1739329200000,"value":27.75,"open":27.1,"high":28.5,"low":26.3,"volume":453230},{"time":1739415600000,"value":28,"open":28,"high":28.55,"low":27.25,"volume":282323},{"time":1739502000000,"value":28.8,"open":28.2,"high":30,"low":27.5,"volume":437695},{"time":1739761200000,"value":27.55,"open":28.95,"high":28.95,"low":27.5,"volume":584062},{"time":1739847600000,"value":27.85,"open":28,"high":28.5,"low":27.65,"volume":407415},{"time":1739934000000,"value":27.85,"open":27.8,"high":29.45,"low":27.55,"volume":647200},{"time":1740020400000,"value":27.65,"open":27.7,"high":28,"low":27.2,"volume":535668},{"time":1740366000000,"value":27.25,"open":28,"high":28,"low":27,"volume":107535},{"time":1740452400000,"value":26.6,"open":28.2,"high":28.2,"low":26.3,"volume":430260},{"time":1740538800000,"value":27.2,"open":27.05,"high":27.6,"low":26.5,"volume":207251},{"time":1740625200000,"value":26.65,"open":27.6,"high":28.4,"low":26.55,"volume":191168},{"time":1740711600000,"value":25.9,"open":26.6,"high":26.85,"low":25.65,"volume":288589},{"time":1741143600000,"value":25.55,"open":26.3,"high":26.35,"low":25.2,"volume":387990},{"time":1741230000000,"value":26.1,"open":26,"high":27.75,"low":25.55,"volume":368226},{"time":1741316400000,"value":26.1,"open":26.95,"high":27.7,"low":26,"volume":540769},{"time":1741575600000,"value":25.05,"open":25.75,"high":26.7,"low":25,"volume":333739},{"time":1741662000000,"value":25.1,"open":25.35,"high":25.95,"low":24.65,"volume":224434},{"time":1741748400000,"value":26.7,"open":24.8,"high":27,"low":23.5,"volume":654411},{"time":1741834800000,"value":26,"open":26.15,"high":26.4,"low":25.65,"volume":51277},{"time":1741921200000,"value":25.75,"open":25.4,"high":26.6,"low":25.1,"volume":732865},{"time":1742180400000,"value":26,"open":26.7,"high":26.7,"low":25.35,"volume":183925},{"time":1742266800000,"value":25.8,"open":26.5,"high":26.5,"low":25.1,"volume":685203},{"time":1742353200000,"value":26.4,"open":26,"high":26.5,"low":25.95,"volume":230793},{"time":1742439600000,"value":25.75,"open":26.25,"high":26.65,"low":25.5,"volume":452719},{"time":1742526000000,"value":25.95,"open":25.7,"high":26.4,"low":25.7,"volume":322614},{"time":1742871600000,"value":25.9,"open":25.7,"high":26.3,"low":25,"volume":593328},{"time":1742958000000,"value":25.45,"open":25.5,"high":26.5,"low":24.8,"volume":240835},{"time":1743044400000,"value":25.35,"open":25,"high":25.8,"low":25,"volume":196745},{"time":1743130800000,"value":24.7,"open":25.85,"high":25.9,"low":24.35,"volume":311901},{"time":1743390000000,"value":24.85,"open":24.75,"high":25.5,"low":23.9,"volume":223787},{"time":1743476400000,"value":24.45,"open":25,"high":25.5,"low":23.9,"volume":677782},{"time":1743649200000,"value":23.85,"open":24.3,"high":24.3,"low":22.8,"volume":446641},{"time":1743735600000,"value":22.05,"open":24.5,"high":24.5,"low":21,"volume":617530},{"time":1743994800000,"value":20.85,"open":21.95,"high":21.95,"low":20.1,"volume":367000},{"time":1744081200000,"value":19.5,"open":20.9,"high":21.2,"low":19.25,"volume":505230},{"time":1744167600000,"value":19.55,"open":19.85,"high":20.5,"low":16.1,"volume":2690255},{"time":1744254000000,"value":19.05,"open":18.7,"high":19.45,"low":18.7,"volume":540950},{"time":1744340400000,"value":19.75,"open":19,"high":22,"low":18.7,"volume":1596565},{"time":1744599600000,"value":21.9,"open":20.9,"high":22.5,"low":20,"volume":669218},{"time":1744686000000,"value":22.05,"open":22,"high":22.5,"low":21.35,"volume":785924},{"time":1744772400000,"value":21.05,"open":22.1,"high":22.35,"low":20.5,"volume":602210},{"time":1745204400000,"value":19,"open":20,"high":20,"low":18.7,"volume":479045},{"time":1745290800000,"value":19.55,"open":19.3,"high":19.8,"low":19.2,"volume":429944},{"time":1745377200000,"value":19.95,"open":20,"high":21,"low":19.7,"volume":244231},{"time":1745463600000,"value":19.95,"open":20.35,"high":20.9,"low":19.6,"volume":291838},{"time":1745550000000,"value":19.65,"open":20.5,"high":20.5,"low":19.55,"volume":132680},{"time":1745809200000,"value":19.7,"open":19.9,"high":19.9,"low":19.15,"volume":270984},{"time":1745895600000,"value":19.35,"open":19.7,"high":19.7,"low":19.1,"volume":352204},{"time":1745982000000,"value":19.2,"open":19.5,"high":19.5,"low":19,"volume":186630},{"time":1746414000000,"value":18.55,"open":19.65,"high":19.65,"low":18.25,"volume":374773},{"time":1746500400000,"value":20.55,"open":18.3,"high":21.9,"low":18.3,"volume":992630},{"time":1746586800000,"value":20.85,"open":20.5,"high":21.95,"low":20.5,"volume":535866},{"time":1746673200000,"value":20.1,"open":20,"high":20.75,"low":19.9,"volume":293568},{"time":1746759600000,"value":20.05,"open":20,"high":20.65,"low":20,"volume":191258},{"time":1747018800000,"value":20.95,"open":20.9,"high":21.3,"low":20,"volume":671376},{"time":1747105200000,"value":21,"open":21.35,"high":21.35,"low":20.5,"volume":1046620},{"time":1747191600000,"value":22.05,"open":21.4,"high":22.9,"low":21,"volume":979383},{"time":1747278000000,"value":22.7,"open":21,"high":23.25,"low":21,"volume":561895},{"time":1747364400000,"value":22.85,"open":23,"high":23,"low":22.5,"volume":243878},{"time":1747623600000,"value":22.75,"open":23.45,"high":23.5,"low":22,"volume":753117},{"time":1747710000000,"value":22.6,"open":23.3,"high":23.3,"low":22.15,"volume":286765},{"time":1747796400000,"value":22.55,"open":23.45,"high":23.45,"low":22.35,"volume":186919},{"time":1747882800000,"value":22.4,"open":22.2,"high":22.7,"low":21.8,"volume":262615},{"time":1747969200000,"value":22.5,"open":21.95,"high":22.65,"low":21.6,"volume":156959},{"time":1748228400000,"value":22.45,"open":22.5,"high":22.65,"low":22.1,"volume":225297},{"time":1748314800000,"value":22.4,"open":22.55,"high":22.8,"low":22.15,"volume":185892},{"time":1748401200000,"value":22.3,"open":22.3,"high":22.65,"low":21.8,"volume":259577},{"time":1748487600000,"value":22,"open":22.7,"high":22.7,"low":22,"volume":218234},{"time":1748574000000,"value":22.05,"open":21.8,"high":22.65,"low":21.8,"volume":139793},{"time":1748833200000,"value":21.65,"open":22.5,"high":22.5,"low":21.1,"volume":266336},{"time":1748919600000,"value":21.5,"open":21.85,"high":22,"low":21.4,"volume":307568},{"time":1749006000000,"value":21,"open":21.05,"high":21.2,"low":20.1,"volume":252131},{"time":1749092400000,"value":20.75,"open":21.25,"high":21.8,"low":20.05,"volume":189607},{"time":1749178800000,"value":20.45,"open":20.95,"high":21,"low":20.2,"volume":80819},{"time":1749438000000,"value":20.05,"open":20.5,"high":20.5,"low":19.75,"volume":222220},{"time":1749524400000,"value":20.6,"open":19.5,"high":20.7,"low":19.45,"volume":160648},{"time":1749697200000,"value":20.7,"open":20.25,"high":20.7,"low":20.2,"volume":279131},{"time":1749783600000,"value":20.05,"open":20.7,"high":20.7,"low":19.65,"volume":1261765},{"time":1750129200000,"value":19.6,"open":19.05,"high":20.35,"low":19.05,"volume":126295},{"time":1750215600000,"value":19.2,"open":19.5,"high":19.55,"low":19.05,"volume":122544},{"time":1750302000000,"value":19,"open":19.2,"high":19.65,"low":18.6,"volume":135538},{"time":1750647600000,"value":18.4,"open":18.7,"high":19.2,"low":18.2,"volume":364501},{"time":1750734000000,"value":19.2,"open":19.1,"high":19.2,"low":18.8,"volume":132951},{"time":1750820400000,"value":19.2,"open":19.45,"high":19.6,"low":19,"volume":128574},{"time":1750906800000,"value":19.35,"open":20.15,"high":20.15,"low":19.3,"volume":190555},{"time":1750993200000,"value":19.15,"open":19.05,"high":19.5,"low":18.85,"volume":197823},{"time":1751252400000,"value":18.8,"open":19.65,"high":19.65,"low":18.8,"volume":262945},{"time":1751338800000,"value":19.2,"open":19.3,"high":19.45,"low":19.1,"volume":148152},{"time":1751425200000,"value":19.75,"open":19.5,"high":19.9,"low":19.4,"volume":145462},{"time":1751511600000,"value":19.75,"open":20,"high":20.05,"low":19.7,"volume":250481},{"time":1751598000000,"value":19.7,"open":19.65,"high":19.8,"low":19.05,"volume":405590},{"time":1751857200000,"value":19.25,"open":19.9,"high":19.9,"low":18.8,"volume":619348},{"time":1751943600000,"value":19.25,"open":18.85,"high":19.35,"low":18.8,"volume":238463},{"time":1752202800000,"value":18.8,"open":19.1,"high":19.1,"low":18.65,"volume":150000},{"time":1752462000000,"value":19.3,"open":18.65,"high":19.7,"low":18.65,"volume":74877},{"time":1752548400000,"value":19.25,"open":19.55,"high":19.8,"low":18.95,"volume":190383},{"time":1752634800000,"value":18.75,"open":19.25,"high":19.25,"low":18.65,"volume":226897},{"time":1752721200000,"value":19.1,"open":19.05,"high":19.35,"low":18.5,"volume":146357},{"time":1752807600000,"value":19.2,"open":19.25,"high":19.4,"low":18.8,"volume":125047},{"time":1753066800000,"value":18.8,"open":18.85,"high":19.2,"low":18.75,"volume":496868},{"time":1753153200000,"value":18.4,"open":18.7,"high":19,"low":18.35,"volume":310558},{"time":1753239600000,"value":18.75,"open":18.45,"high":19,"low":18.45,"volume":325249},{"time":1753326000000,"value":18.75,"open":19,"high":19.2,"low":18.5,"volume":243590},{"time":1753412400000,"value":19.25,"open":19,"high":19.5,"low":18.5,"volume":810592},{"time":1753671600000,"value":19.5,"open":19.2,"high":19.7,"low":19.2,"volume":547705},{"time":1753758000000,"value":20.75,"open":19.8,"high":22.5,"low":19.65,"volume":1033832},{"time":1753844400000,"value":20.7,"open":19.95,"high":20.8,"low":19.95,"volume":324218},{"time":1753930800000,"value":20.9,"open":21.05,"high":21.9,"low":20.2,"volume":226998},{"time":1754017200000,"value":21.1,"open":21.2,"high":21.85,"low":20,"volume":292496},{"time":1754276400000,"value":21.25,"open":21,"high":21.7,"low":20.35,"volume":656679},{"time":1754362800000,"value":20.7,"open":20.75,"high":21.6,"low":20.4,"volume":958400},{"time":1754449200000,"value":20.75,"open":21.3,"high":21.45,"low":20.7,"volume":282323},{"time":1754535600000,"value":20.3,"open":20.75,"high":21.45,"low":20,"volume":150829},{"time":1754622000000,"value":20.3,"open":20.05,"high":20.65,"low":19.5,"volume":90208},{"time":1754881200000,"value":19.4,"open":20,"high":20.5,"low":19.1,"volume":389722},{"time":1754967600000,"value":19.15,"open":19.4,"high":19.8,"low":18.1,"volume":264920},{"time":1755054000000,"value":19.5,"open":19.4,"high":19.65,"low":19,"volume":168795},{"time":1755140400000,"value":18.6,"open":19.65,"high":19.7,"low":18.5,"volume":622748},{"time":1755486000000,"value":19.35,"open":18.8,"high":19.5,"low":18.25,"volume":320932},{"time":1755572400000,"value":18.85,"open":19.4,"high":19.4,"low":18.55,"volume":150489},{"time":1755658800000,"value":19,"open":19,"high":19.45,"low":18.8,"volume":265866},{"time":1755745200000,"value":18.7,"open":19.2,"high":19.25,"low":18.65,"volume":199887},{"time":1755831600000,"value":18.8,"open":18.65,"high":18.95,"low":18.55,"volume":48965},{"time":1756090800000,"value":18.25,"open":18.4,"high":18.65,"low":18.05,"volume":123047},{"time":1756177200000,"value":18.25,"open":18.25,"high":18.3,"low":17.85,"volume":210984},{"time":1756263600000,"value":17.55,"open":18.2,"high":18.2,"low":17.45,"volume":197952},{"time":1756350000000,"value":17.65,"open":17.45,"high":17.95,"low":17.45,"volume":151761},{"time":1756436400000,"value":17.85,"open":18.05,"high":18.05,"low":17.6,"volume":64046},{"time":1756695600000,"value":17.35,"open":18.2,"high":18.2,"low":17.25,"volume":196815},{"time":1756782000000,"value":17.2,"open":17.5,"high":17.5,"low":16.4,"volume":197446},{"time":1756868400000,"value":17.2,"open":18,"high":18,"low":17.05,"volume":123402},{"time":1756954800000,"value":17.3,"open":17.05,"high":17.8,"low":17.05,"volume":125358},{"time":1757041200000,"value":17,"open":17.25,"high":17.3,"low":16.8,"volume":98879},{"time":1757300400000,"value":14.55,"open":16,"high":16,"low":13,"volume":619647},{"time":1757386800000,"value":15,"open":15,"high":15.5,"low":14.1,"volume":251935},{"time":1757473200000,"value":15.55,"open":15.1,"high":15.9,"low":15.05,"volume":217428},{"time":1757559600000,"value":15.7,"open":15.8,"high":16,"low":15.55,"volume":113036},{"time":1757646000000,"value":15.15,"open":15.9,"high":15.9,"low":15,"volume":265537},{"time":1757905200000,"value":14.85,"open":15,"high":15.9,"low":14,"volume":142062},{"time":1757991600000,"value":14.7,"open":14.25,"high":15.3,"low":14.25,"volume":84999},{"time":1758078000000,"value":14.65,"open":15.4,"high":15.4,"low":14.4,"volume":373641},{"time":1758164400000,"value":13.2,"open":14.9,"high":14.9,"low":13,"volume":287095},{"time":1758250800000,"value":13.2,"open":13.4,"high":13.75,"low":12.5,"volume":123288},{"time":1758510000000,"value":13.75,"open":13.5,"high":14.2,"low":13.5,"volume":639893},{"time":1758596400000,"value":14.85,"open":14.35,"high":15.5,"low":13.85,"volume":460707},{"time":1758682800000,"value":15.55,"open":15.1,"high":16.5,"low":15.1,"volume":422569},{"time":1758769200000,"value":14.9,"open":15.55,"high":15.6,"low":14.85,"volume":282956},{"time":1758855600000,"value":14.55,"open":14.65,"high":15.2,"low":14.25,"volume":177730},{"time":1759114800000,"value":14.75,"open":14.75,"high":15,"low":14.55,"volume":119844},{"time":1759201200000,"value":14.25,"open":14.7,"high":14.8,"low":14.1,"volume":104339},{"time":1759287600000,"value":14.05,"open":14,"high":14.3,"low":13.9,"volume":543449},{"time":1759374000000,"value":14.15,"open":14.3,"high":14.3,"low":13.75,"volume":169084},{"time":1759460400000,"value":13.8,"open":14.3,"high":14.4,"low":13.5,"volume":723687},{"time":1759719600000,"value":13.6,"open":14.2,"high":14.25,"low":13.55,"volume":253987},{"time":1759806000000,"value":13.65,"open":13.7,"high":14,"low":13,"volume":221884},{"time":1759892400000,"value":13.7,"open":13.9,"high":13.9,"low":13.4,"volume":147972},{"time":1759978800000,"value":14.15,"open":14,"high":14.25,"low":13.7,"volume":265477},{"time":1760324400000,"value":14.6,"open":14.15,"high":14.8,"low":14.15,"volume":276050},{"time":1760410800000,"value":14.4,"open":14.5,"high":15.4,"low":14.2,"volume":297392},{"time":1760497200000,"value":14.7,"open":14.6,"high":14.9,"low":14.5,"volume":556659},{"time":1760583600000,"value":14.2,"open":14.65,"high":14.9,"low":13.95,"volume":375162},{"time":1760670000000,"value":14.15,"open":14.3,"high":14.35,"low":13.85,"volume":319799},{"time":1760929200000,"value":13.85,"open":14.5,"high":14.5,"low":13.6,"volume":559169},{"time":1761015600000,"value":13.95,"open":13.35,"high":14.05,"low":13.35,"volume":1225244},{"time":1761102000000,"value":13.9,"open":13.9,"high":14.65,"low":13.7,"volume":341886},{"time":1761188400000,"value":14.25,"open":13.6,"high":14.6,"low":13.6,"volume":545739},{"time":1761274800000,"value":13.95,"open":14,"high":14.4,"low":13.85,"volume":212535},{"time":1761534000000,"value":16.4,"open":15,"high":18.4,"low":15,"volume":1385798},{"time":1761620400000,"value":17.2,"open":16.5,"high":17.95,"low":15.85,"volume":1803126},{"time":1761706800000,"value":20.5,"open":17.8,"high":20.8,"low":17.7,"volume":1470131},{"time":1761793200000,"value":20.7,"open":20.5,"high":22.9,"low":20.5,"volume":1618349},{"time":1761879600000,"value":21.7,"open":21.3,"high":22.9,"low":20.45,"volume":1806976},{"time":1762138800000,"value":22.05,"open":22.5,"high":22.9,"low":21.2,"volume":1691307},{"time":1762225200000,"value":21.4,"open":22,"high":22,"low":21.1,"volume":1043794},{"time":1762311600000,"value":23,"open":21.35,"high":24.1,"low":20.65,"volume":1777224},{"time":1762398000000,"value":21.7,"open":23.3,"high":23.3,"low":21.5,"volume":469960},{"time":1762484400000,"value":20.95,"open":22.3,"high":22.3,"low":20.7,"volume":280814},{"time":1762743600000,"value":21.65,"open":21,"high":22.4,"low":21,"volume":449885},{"time":1762830000000,"value":22.35,"open":21.6,"high":22.9,"low":21.6,"volume":582390},{"time":1762916400000,"value":22.8,"open":22.55,"high":23.35,"low":22.2,"volume":1278413},{"time":1763002800000,"value":21.7,"open":22.95,"high":23.05,"low":21.3,"volume":1268749},{"time":1763089200000,"value":22.7,"open":21.7,"high":23.35,"low":21.7,"volume":1415562},{"time":1763348400000,"value":25.1,"open":22.15,"high":25.4,"low":22.15,"volume":2704101},{"time":1763434800000,"value":23.7,"open":25.2,"high":26.9,"low":23.25,"volume":2972240},{"time":1763521200000,"value":25.2,"open":24,"high":27.2,"low":23.5,"volume":1360827},{"time":1763607600000,"value":24.3,"open":25.2,"high":26.6,"low":23.5,"volume":916958},{"time":1763694000000,"value":22.8,"open":24.1,"high":24.1,"low":21.75,"volume":447617},{"time":1764039600000,"value":22.25,"open":23,"high":24.35,"low":21.5,"volume":1245380},{"time":1764126000000,"value":23.25,"open":22.5,"high":23.6,"low":21.65,"volume":328667},{"time":1764212400000,"value":23.55,"open":22.4,"high":23.7,"low":22.4,"volume":382674},{"time":1764298800000,"value":23.55,"open":23.5,"high":24.5,"low":22.9,"volume":1588321},{"time":1764558000000,"value":23.1,"open":23.05,"high":23.7,"low":22.3,"volume":1733796},{"time":1764644400000,"value":23.2,"open":23.4,"high":24,"low":23,"volume":773764},{"time":1764730800000,"value":22.65,"open":23.25,"high":23.9,"low":22.5,"volume":649995},{"time":1764817200000,"value":22.8,"open":23.4,"high":23.75,"low":22.65,"volume":416772},{"time":1764903600000,"value":23.15,"open":22.8,"high":23.7,"low":22.65,"volume":419812},{"time":1765249200000,"value":22.45,"open":23.3,"high":23.3,"low":22.3,"volume":240080},{"time":1765335600000,"value":22.35,"open":22.5,"high":22.85,"low":21.9,"volume":235002},{"time":1765422000000,"value":21.6,"open":21.95,"high":22.25,"low":21.4,"volume":197201},{"time":1765508400000,"value":20.8,"open":21.9,"high":21.9,"low":20.4,"volume":229603},{"time":1765767600000,"value":20.4,"open":20.9,"high":21.4,"low":19.75,"volume":409341},{"time":1765854000000,"value":20.5,"open":20.75,"high":21,"low":20.4,"volume":349590},{"time":1765940400000,"value":20.85,"open":20.6,"high":21.4,"low":20.6,"volume":165696},{"time":1766026800000,"value":21.5,"open":20.8,"high":21.6,"low":20.65,"volume":487880},{"time":1766113200000,"value":21.8,"open":21.8,"high":22.45,"low":21.6,"volume":377998},{"time":1766372400000,"value":22.2,"open":21.5,"high":22.55,"low":21.5,"volume":182424},{"time":1766458800000,"value":21.95,"open":22.2,"high":22.5,"low":21.8,"volume":166187},{"time":1766545200000,"value":21.95,"open":0,"high":0,"low":0,"volume":0},{"time":1766718000000,"value":21.65,"open":22.5,"high":22.5,"low":21.5,"volume":229021},{"time":1766977200000,"value":20.8,"open":21.65,"high":21.65,"low":20.4,"volume":353667},{"time":1767063600000,"value":20.2,"open":21,"high":21.3,"low":20.1,"volume":176092},{"time":1767322800000,"value":20.45,"open":20.2,"high":21.7,"low":20.2,"volume":508178},{"time":1767582000000,"value":20.05,"open":20.45,"high":20.6,"low":19.9,"volume":687246},{"time":1767668400000,"value":20,"open":20.3,"high":20.35,"low":19.95,"volume":219307},{"time":1767754800000,"value":20,"open":20.35,"high":20.45,"low":19.4,"volume":673997},{"time":1767841200000,"value":19.85,"open":19.95,"high":21.2,"low":18.9,"volume":905688},{"time":1767927600000,"value":20.15,"open":19.85,"high":21.5,"low":19.55,"volume":219200},{"time":1768186800000,"value":20.15,"open":20.15,"high":20.75,"low":19.75,"volume":149217},{"time":1768273200000,"value":20.7,"open":20.6,"high":21,"low":19.9,"volume":101535},{"time":1768359600000,"value":19.9,"open":21,"high":21.3,"low":19.2,"volume":239117},{"time":1768446000000,"value":19.8,"open":19.9,"high":19.9,"low":18.8,"volume":386316},{"time":1768532400000,"value":19.7,"open":19.8,"high":20,"low":19.2,"volume":138454},{"time":1768791600000,"value":19.85,"open":19.1,"high":20.05,"low":19.1,"volume":133374},{"time":1768878000000,"value":19.7,"open":19.85,"high":20.1,"low":19.35,"volume":236013},{"time":1768964400000,"value":19.35,"open":19.8,"high":19.8,"low":18,"volume":2662865},{"time":1769050800000,"value":19.5,"open":19.65,"high":20,"low":19.2,"volume":822349},{"time":1769137200000,"value":19.5,"open":19.5,"high":19.9,"low":19.45,"volume":259776},{"time":1769396400000,"value":19.5,"open":19.5,"high":21,"low":19.4,"volume":276775},{"time":1769482800000,"value":19.3,"open":19.55,"high":19.75,"low":19.2,"volume":593653},{"time":1769569200000,"value":19.3,"open":19.7,"high":20.1,"low":19.3,"volume":405463},{"time":1769655600000,"value":18.65,"open":19.2,"high":19.65,"low":18.55,"volume":521322},{"time":1769742000000,"value":18.85,"open":19,"high":19.1,"low":18.75,"volume":587635},{"time":1770001200000,"value":18.8,"open":18.9,"high":19.25,"low":18.5,"volume":209051},{"time":1770087600000,"value":18.7,"open":18.8,"high":18.9,"low":18.1,"volume":232622},{"time":1770174000000,"value":18.3,"open":18.5,"high":19,"low":17.4,"volume":478882},{"time":1770260400000,"value":17.45,"open":18.55,"high":18.55,"low":17.2,"volume":391221},{"time":1770346800000,"value":17.25,"open":17.6,"high":18,"low":17.1,"volume":919001},{"time":1770606000000,"value":17.4,"open":17.7,"high":17.7,"low":17,"volume":198009},{"time":1770692400000,"value":17.3,"open":17.65,"high":17.65,"low":17.3,"volume":293077},{"time":1770778800000,"value":17.35,"open":17.05,"high":17.85,"low":17.05,"volume":260300},{"time":1770865200000,"value":17.1,"open":17.5,"high":17.65,"low":16.9,"volume":268782},{"time":1770951600000,"value":16.9,"open":16.95,"high":17.25,"low":16.85,"volume":196641},{"time":1771383600000,"value":16.55,"open":16.85,"high":17.2,"low":16.25,"volume":140501},{"time":1771470000000,"value":16.55,"open":16.9,"high":16.9,"low":15.6,"volume":469245},{"time":1771556400000,"value":16.35,"open":16.8,"high":16.8,"low":16.05,"volume":104357},{"time":1771815600000,"value":15.8,"open":16.8,"high":16.85,"low":15.6,"volume":242527},{"time":1771902000000,"value":15.65,"open":16.1,"high":16.1,"low":15.55,"volume":298523},{"time":1771988400000,"value":15.55,"open":15.6,"high":15.8,"low":15.35,"volume":328615},{"time":1772074800000,"value":15.55,"open":15.8,"high":15.8,"low":15.35,"volume":107249},{"time":1772161200000,"value":15.65,"open":15.55,"high":15.85,"low":15.35,"volume":209768},{"time":1772420400000,"value":16.25,"open":15.75,"high":17.5,"low":15.3,"volume":474021},{"time":1772506800000,"value":15.75,"open":15.55,"high":16.5,"low":15.3,"volume":475627},{"time":1772593200000,"value":15.95,"open":15.8,"high":16.05,"low":15,"volume":40773},{"time":1772679600000,"value":16,"open":16.1,"high":16.25,"low":15.6,"volume":63025},{"time":1772766000000,"value":16,"open":15.75,"high":16.2,"low":15.75,"volume":82224},{"time":1773025200000,"value":16.05,"open":16,"high":16.25,"low":15.45,"volume":208108},{"time":1773111600000,"value":16.6,"open":15.85,"high":16.95,"low":15.85,"volume":86715},{"time":1773198000000,"value":17,"open":16.5,"high":17.55,"low":16.5,"volume":277924},{"time":1773284400000,"value":16.7,"open":17,"high":17.35,"low":16.2,"volume":142928},{"time":1773370800000,"value":16.1,"open":16.65,"high":17.4,"low":16.1,"volume":438942},{"time":1773630000000,"value":15.4,"open":16.1,"high":16.1,"low":15.15,"volume":243360},{"time":1773716400000,"value":15.05,"open":15.4,"high":16.05,"low":14.6,"volume":494804},{"time":1773802800000,"value":15.1,"open":14.9,"high":15.2,"low":14.5,"volume":278420},{"time":1773889200000,"value":15.4,"open":15.1,"high":15.65,"low":14.9,"volume":154695},{"time":1773975600000,"value":15.35,"open":15.3,"high":15.5,"low":15.2,"volume":39500},{"time":1774234800000,"value":15.8,"open":15.45,"high":15.95,"low":15.45,"volume":53661},{"time":1774407600000,"value":15.85,"open":15.4,"high":16.05,"low":15.25,"volume":597235},{"time":1774494000000,"value":15.45,"open":16.1,"high":16.15,"low":15.2,"volume":299076},{"time":1774580400000,"value":14.85,"open":15.2,"high":15.35,"low":14.75,"volume":660805},{"time":1774839600000,"value":15.3,"open":14.5,"high":15.4,"low":14.5,"volume":306439},{"time":1774926000000,"value":15.75,"open":15.05,"high":15.8,"low":15.05,"volume":232267},{"time":1775012400000,"value":16.5,"open":15.85,"high":16.95,"low":15.75,"volume":181180},{"time":1775444400000,"value":16.5,"open":16.35,"high":16.9,"low":16.35,"volume":139079},{"time":1775530800000,"value":16.1,"open":16.1,"high":16.6,"low":15.8,"volume":262817},{"time":1775617200000,"value":16.05,"open":16.25,"high":16.25,"low":15.4,"volume":296081},{"time":1775703600000,"value":16.15,"open":16.1,"high":16.3,"low":15.4,"volume":918166},{"time":1775790000000,"value":15.85,"open":15.8,"high":16.3,"low":15.8,"volume":201997},{"time":1776049200000,"value":16.15,"open":15.85,"high":16.25,"low":15.4,"volume":592810},{"time":1776135600000,"value":16.1,"open":16.25,"high":16.35,"low":15.5,"volume":492213},{"time":1776222000000,"value":16.15,"open":16,"high":16.7,"low":16,"volume":587423},{"time":1776308400000,"value":16.25,"open":16.35,"high":16.35,"low":15.5,"volume":492200},{"time":1776394800000,"value":15.9,"open":16,"high":16.6,"low":15.85,"volume":116362},{"time":1776654000000,"value":16,"open":15.8,"high":16.1,"low":15.65,"volume":102122},{"time":1776740400000,"value":15.9,"open":16,"high":16.1,"low":15.8,"volume":121108},{"time":1776826800000,"value":16,"open":16,"high":16.3,"low":15.4,"volume":664684},{"time":1776913200000,"value":16,"open":15.75,"high":16.15,"low":15.75,"volume":223468},{"time":1776999600000,"value":15.85,"open":15.5,"high":16,"low":15.5,"volume":203569},{"time":1777258800000,"value":15.65,"open":15.5,"high":16,"low":15.5,"volume":226681},{"time":1777345200000,"value":15.6,"open":15.5,"high":16,"low":15.15,"volume":266183},{"time":1777431600000,"value":15.5,"open":15.35,"high":15.55,"low":15.3,"volume":207246},{"time":1777518000000,"value":15.15,"open":15.5,"high":15.6,"low":15.05,"volume":400003},{"time":1777863600000,"value":15.1,"open":15.55,"high":15.65,"low":15.1,"volume":56210},{"time":1777950000000,"value":15.45,"open":14.85,"high":15.6,"low":14.85,"volume":461893},{"time":1778036400000,"value":15.8,"open":15.05,"high":16,"low":15.05,"volume":199900},{"time":1778122800000,"value":15.5,"open":15.7,"high":16.3,"low":15.5,"volume":298860},{"time":1778209200000,"value":15.3,"open":15.5,"high":15.7,"low":15.2,"volume":430957},{"time":1778468400000,"value":15,"open":15.2,"high":15.5,"low":14.95,"volume":432584},{"time":1778554800000,"value":14.95,"open":14.8,"high":15.7,"low":14.1,"volume":315888},{"time":1778641200000,"value":14.5,"open":14.7,"high":14.85,"low":14.15,"volume":501692},{"time":1778727600000,"value":13.75,"open":14.2,"high":14.4,"low":13.7,"volume":1135918},{"time":1778814000000,"value":13.55,"open":13.75,"high":13.8,"low":13.25,"volume":488446},{"time":1779073200000,"value":13.85,"open":13.4,"high":14.05,"low":13.25,"volume":423856},{"time":1779159600000,"value":13.4,"open":14,"high":14,"low":13.3,"volume":336381},{"time":1779246000000,"value":13.9,"open":13.25,"high":14.05,"low":13.25,"volume":229091},{"time":1779332400000,"value":13.8,"open":14.4,"high":14.45,"low":13.4,"volume":695325},{"time":1779418800000,"value":13.9,"open":13.8,"high":14.05,"low":13.6,"volume":109871},{"time":1779764400000,"value":13.85,"open":14.35,"high":14.35,"low":13.45,"volume":591234},{"time":1779850800000,"value":14.1,"open":14.2,"high":14.95,"low":13.7,"volume":205307},{"time":1779937200000,"value":14.65,"open":14,"high":15,"low":13.85,"volume":215392},{"time":1780023600000,"value":14.65,"open":14.9,"high":15,"low":14.25,"volume":298613},{"time":1780282800000,"value":14.65,"open":14.6,"high":15.4,"low":13.9,"volume":737019},{"time":1780369200000,"value":14.3,"open":14.5,"high":14.75,"low":14.05,"volume":132977},{"time":1780455600000,"value":14.45,"open":14.2,"high":14.5,"low":14,"volume":213672},{"time":1780542000000,"value":14.6,"open":14.1,"high":14.7,"low":14.1,"volume":116014},{"time":1780628400000,"value":14,"open":14.6,"high":15,"low":13.95,"volume":264981},{"time":1780887600000,"value":14.2,"open":14,"high":14.3,"low":13.65,"volume":257521},{"time":1780974000000,"value":14.3,"open":14.4,"high":14.45,"low":13.65,"volume":292801},{"time":1781060400000,"value":14.25,"open":14.05,"high":14.55,"low":14,"volume":57980},{"time":1781146800000,"value":14.2,"open":14.15,"high":14.75,"low":14,"volume":224397},{"time":1781233200000,"value":14.05,"open":14.2,"high":14.4,"low":13.9,"volume":174736},{"time":1781578800000,"value":14,"open":13.9,"high":14.2,"low":13.8,"volume":93664},{"time":1781665200000,"value":13.8,"open":13.8,"high":14.25,"low":13.65,"volume":199033},{"time":1781751600000,"value":13.65,"open":13.8,"high":14.1,"low":13.5,"volume":533601},{"time":1781838000000,"value":14,"open":13.65,"high":14.15,"low":13.65,"volume":149098},{"time":1782097200000,"value":13.9,"open":14,"high":14.55,"low":13.65,"volume":181030},{"time":1782183600000,"value":13.9,"open":14,"high":14.2,"low":13.65,"volume":101756},{"time":1782270000000,"value":13.5,"open":13.55,"high":14.2,"low":13.5,"volume":102127},{"time":1782356400000,"value":13.5,"open":14,"high":14,"low":13.2,"volume":128144},{"time":1782442800000,"value":13.7,"open":13.25,"high":14,"low":13.05,"volume":509828},{"time":1782702000000,"value":13.3,"open":13.2,"high":13.8,"low":13.15,"volume":2272447},{"time":1782788400000,"value":13.35,"open":13.3,"high":14.2,"low":13.15,"volume":1295872},{"time":1782874800000,"value":13.15,"open":13,"high":13.9,"low":12.8,"volume":783883},{"time":1782961200000,"value":13.2,"open":12.95,"high":13.35,"low":12.75,"volume":481394},{"time":1783047600000,"value":13.05,"open":13.35,"high":13.35,"low":12.9,"volume":228536},{"time":1783306800000,"value":13,"open":12.85,"high":13.15,"low":12.5,"volume":310222},{"time":1783393200000,"value":13,"open":13.2,"high":13.35,"low":12.8,"volume":256781},{"time":1783479600000,"value":12.8,"open":12.8,"high":13.05,"low":12.7,"volume":395776},{"time":1783652400000,"value":12.75,"open":12.8,"high":12.8,"low":12.75,"volume":11800},{"time":1783911600000,"value":12.55,"open":12.75,"high":12.9,"low":12.5,"volume":980206},{"time":1783998000000,"value":12.5,"open":12.75,"high":12.85,"low":12.25,"volume":513994},{"time":1784084400000,"value":12.55,"open":12.7,"high":12.75,"low":12.2,"volume":554106},{"time":1784170800000,"value":12.4,"open":12.55,"high":12.7,"low":11.75,"volume":401185},{"time":1784257200000,"value":12.35,"open":12.7,"high":12.7,"low":12.1,"volume":104943},{"time":1784516400000,"value":12.4,"open":12.4,"high":12.65,"low":12.05,"volume":86231},{"time":1784602800000,"value":12.7,"open":12.7,"high":12.75,"low":12.15,"volume":590071},{"time":1784689200000,"value":12.5,"open":12.85,"high":12.9,"low":12.3,"volume":233079},{"time":1784775600000,"value":12.35,"open":12.3,"high":12.7,"low":12.3,"volume":118298},{"time":1784862000000,"value":12.45,"open":12.1,"high":12.55,"low":12.05,"volume":189812},{"time":1785121200000,"value":12.35,"open":12.7,"high":12.8,"low":12.2,"volume":606315},{"time":1785207600000,"value":12.35,"open":12.6,"high":12.65,"low":12.1,"volume":108840},{"time":1785294000000,"value":13.05,"open":12.35,"high":13.75,"low":12.2,"volume":192595},{"time":1785380400000,"value":13.1,"open":13.3,"high":13.65,"low":12.7,"volume":316905},{"time":1785466800000,"value":12.75,"open":13.25,"high":13.25,"low":12.5,"volume":96147},{"time":1785726000000,"value":12.8,"open":12.9,"high":13,"low":12.45,"volume":145759},{"time":1785812400000,"value":12.4,"open":13.15,"high":13.15,"low":12.3,"volume":245888},{"time":1785898800000,"value":12.3,"open":12.8,"high":12.8,"low":12.2,"volume":79199},{"time":1785985200000,"value":12.75,"open":12.1,"high":12.9,"low":12.1,"volume":55415},{"time":1786071600000,"value":12.5,"open":12.85,"high":13.15,"low":12.4,"volume":87193},{"time":1786330800000,"value":12.7,"open":13.05,"high":13.1,"low":12.2,"volume":515540},{"time":1786417200000,"value":12.65,"open":12.45,"high":12.95,"low":12.35,"volume":243980},{"time":1786503600000,"value":12.7,"open":12.75,"high":12.8,"low":12.25,"volume":115400},{"time":1786590000000,"value":12.45,"open":13.2,"high":13.2,"low":12.15,"volume":175892},{"time":1786676400000,"value":12.1,"open":12.3,"high":12.5,"low":12.1,"volume":39378},{"time":1787022000000,"value":12.05,"open":11.9,"high":12.6,"low":11.7,"volume":123200},{"time":1787108400000,"value":11.7,"open":11.9,"high":12.25,"low":11.55,"volume":237373},{"time":1787194800000,"value":11.65,"open":12,"high":12.05,"low":11.65,"volume":160399},{"time":1787281200000,"value":11.85,"open":11.45,"high":11.95,"low":11.45,"volume":45324},{"time":1787540400000,"value":11.8,"open":11.5,"high":11.95,"low":11.45,"volume":136162},{"time":1787626800000,"value":11.7,"open":11.6,"high":11.95,"low":11.25,"volume":65291},{"time":1787713200000,"value":11.85,"open":12.2,"high":12.2,"low":11.7,"volume":16299},{"time":1787799600000,"value":11.65,"open":12,"high":12,"low":11.65,"volume":99987},{"time":1787886000000,"value":11.5,"open":11.7,"high":11.7,"low":11.25,"volume":70845},{"time":1788145200000,"value":11.85,"open":11.4,"high":12,"low":11.25,"volume":355986},{"time":1788231600000,"value":12,"open":12,"high":12.05,"low":11.45,"volume":620133},{"time":1788318000000,"value":12.65,"open":12,"high":13,"low":12,"volume":562976},{"time":1788404400000,"value":12.4,"open":13,"high":13.5,"low":12.3,"volume":434515},{"time":1788490800000,"value":12.6,"open":12.3,"high":13,"low":12,"volume":418166},{"time":1788750000000,"value":12.25,"open":12.6,"high":13,"low":12.2,"volume":100461},{"time":1788836400000,"value":12.3,"open":12.5,"high":13,"low":12.1,"volume":44245},{"time":1788922800000,"value":12.5,"open":12.9,"high":12.9,"low":12.1,"volume":56308},{"time":1789009200000,"value":12.55,"open":12.2,"high":12.6,"low":11.95,"volume":239940},{"time":1789095600000,"value":12.7,"open":12.95,"high":13.5,"low":12.35,"volume":223158},{"time":1789354800000,"value":12.6,"open":12.45,"high":12.85,"low":12.25,"volume":774674},{"time":1789441200000,"value":12.7,"open":12.6,"high":12.9,"low":12.6,"volume":230809},{"time":1789527600000,"value":13.35,"open":12.5,"high":13.45,"low":12.5,"volume":530643},{"time":1789614000000,"value":13.25,"open":12.9,"high":13.9,"low":12.8,"volume":311245},{"time":1789700400000,"value":13.3,"open":13,"high":13.3,"low":13,"volume":69624},{"time":1789959600000,"value":13.3,"open":12.9,"high":14,"low":12.5,"volume":475421},{"time":1790046000000,"value":13.3,"open":13.5,"high":13.9,"low":12.95,"volume":82511},{"time":1790132400000,"value":12.7,"open":13.2,"high":13.4,"low":12.5,"volume":641790},{"time":1790218800000,"value":12.6,"open":12.7,"high":12.7,"low":12.2,"volume":120671},{"time":1790305200000,"value":12.25,"open":12.6,"high":12.65,"low":12.2,"volume":137820},{"time":1790564400000,"value":11.9,"open":12.25,"high":12.4,"low":11.6,"volume":147305},{"time":1790650800000,"value":11.9,"open":11.9,"high":11.9,"low":11.65,"volume":14428},{"time":1790737200000,"value":11.6,"open":11.55,"high":12,"low":11.5,"volume":438498},{"time":1790823600000,"value":11.4,"open":11.95,"high":11.95,"low":11.35,"volume":383890},{"time":1790910000000,"value":11.6,"open":11.65,"high":11.7,"low":11.25,"volume":35846}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":11.7,"low":11.25,"open":11.65,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/GCDI-daily.json","registryStatus":"latest"}