{"ticker":"SNDK","symbol":"SNDK","currency":"USD","updated":"2026-08-21","bars":[{"t":"2025-02-13","o":35.06,"h":44.0,"l":34.99,"c":36.0,"v":369100},{"t":"2025-02-14","o":37.0,"h":38.25,"l":35.51,"c":36.65,"v":242700},{"t":"2025-02-18","o":40.53,"h":47.15,"l":39.0,"c":47.15,"v":444500},{"t":"2025-02-19","o":46.51,"h":48.5,"l":45.5,"c":46.0,"v":220700},{"t":"2025-02-20","o":48.98,"h":49.49,"l":46.71,"c":48.26,"v":446200},{"t":"2025-02-21","o":48.99,"h":50.69,"l":48.0,"c":50.37,"v":1252100},{"t":"2025-02-24","o":52.0,"h":53.0,"l":46.21,"c":48.6,"v":33848500},{"t":"2025-02-25","o":48.3,"h":55.01,"l":47.81,"c":48.16,"v":8198900},{"t":"2025-02-26","o":46.15,"h":49.91,"l":45.3,"c":46.58,"v":8389000},{"t":"2025-02-27","o":46.04,"h":47.87,"l":41.58,"c":45.16,"v":9676100},{"t":"2025-02-28","o":45.23,"h":48.7,"l":43.75,"c":46.85,"v":7713800},{"t":"2025-03-03","o":48.49,"h":50.88,"l":47.6,"c":50.31,"v":4813000},{"t":"2025-03-04","o":46.69,"h":50.1,"l":45.1,"c":48.69,"v":6074700},{"t":"2025-03-05","o":47.6,"h":49.4,"l":46.5,"c":48.47,"v":5071800},{"t":"2025-03-06","o":47.41,"h":49.06,"l":45.24,"c":46.5,"v":4157300},{"t":"2025-03-07","o":49.2,"h":51.13,"l":47.16,"c":51.0,"v":7825500},{"t":"2025-03-10","o":50.49,"h":53.67,"l":49.55,"c":53.0,"v":5223800},{"t":"2025-03-11","o":51.84,"h":53.19,"l":49.82,"c":52.16,"v":3153400},{"t":"2025-03-12","o":53.0,"h":53.1,"l":50.38,"c":50.44,"v":2177500},{"t":"2025-03-13","o":50.0,"h":50.87,"l":47.86,"c":48.44,"v":3547400},{"t":"2025-03-14","o":49.43,"h":54.94,"l":49.43,"c":54.82,"v":4847600},{"t":"2025-03-17","o":54.8,"h":58.36,"l":54.74,"c":55.65,"v":2930700},{"t":"2025-03-18","o":55.14,"h":57.89,"l":54.57,"c":56.42,"v":2587300},{"t":"2025-03-19","o":56.3,"h":57.6,"l":55.67,"c":56.33,"v":2520700},{"t":"2025-03-20","o":56.51,"h":57.17,"l":54.92,"c":56.21,"v":2701900},{"t":"2025-03-21","o":55.1,"h":55.45,"l":51.91,"c":53.96,"v":6372200},{"t":"2025-03-24","o":54.61,"h":55.69,"l":51.84,"c":52.99,"v":3562800},{"t":"2025-03-25","o":52.13,"h":53.18,"l":51.76,"c":52.2,"v":3079000},{"t":"2025-03-26","o":53.53,"h":53.7,"l":51.98,"c":52.62,"v":1242400},{"t":"2025-03-27","o":51.95,"h":54.24,"l":51.71,"c":52.88,"v":1618100},{"t":"2025-03-28","o":52.21,"h":52.89,"l":48.45,"c":48.97,"v":3987300},{"t":"2025-03-31","o":47.41,"h":48.4,"l":47.02,"c":47.61,"v":2113400},{"t":"2025-04-01","o":47.55,"h":49.36,"l":46.58,"c":48.11,"v":2115600},{"t":"2025-04-02","o":46.92,"h":48.71,"l":46.51,"c":47.67,"v":1725300},{"t":"2025-04-03","o":44.8,"h":44.8,"l":37.55,"c":38.26,"v":7372000},{"t":"2025-04-04","o":35.72,"h":35.87,"l":28.36,"c":30.11,"v":11428600},{"t":"2025-04-07","o":29.22,"h":32.98,"l":27.89,"c":31.48,"v":6238600},{"t":"2025-04-08","o":33.0,"h":35.84,"l":31.66,"c":32.35,"v":5979600},{"t":"2025-04-09","o":31.92,"h":39.65,"l":31.26,"c":36.58,"v":5601600},{"t":"2025-04-10","o":34.6,"h":35.03,"l":30.51,"c":31.07,"v":4153400},{"t":"2025-04-11","o":30.56,"h":32.05,"l":28.27,"c":31.97,"v":4856000},{"t":"2025-04-14","o":33.75,"h":36.17,"l":32.48,"c":33.55,"v":4102300},{"t":"2025-04-15","o":33.3,"h":34.56,"l":32.89,"c":33.23,"v":1936800},{"t":"2025-04-16","o":32.3,"h":33.12,"l":30.75,"c":32.03,"v":2321000},{"t":"2025-04-17","o":31.75,"h":32.66,"l":30.39,"c":31.29,"v":2057200},{"t":"2025-04-21","o":31.07,"h":31.07,"l":28.94,"c":29.81,"v":2579400},{"t":"2025-04-22","o":30.26,"h":31.12,"l":29.32,"c":29.62,"v":2883700},{"t":"2025-04-23","o":31.98,"h":32.78,"l":30.2,"c":30.36,"v":2750200},{"t":"2025-04-24","o":30.81,"h":32.98,"l":30.31,"c":32.29,"v":2590500},{"t":"2025-04-25","o":32.26,"h":33.37,"l":31.6,"c":32.85,"v":1322100},{"t":"2025-04-28","o":32.63,"h":33.0,"l":31.66,"c":32.27,"v":1421000},{"t":"2025-04-29","o":31.39,"h":33.04,"l":31.39,"c":32.94,"v":1385900},{"t":"2025-04-30","o":31.84,"h":32.47,"l":31.01,"c":32.11,"v":2322100},{"t":"2025-05-01","o":32.48,"h":34.19,"l":32.48,"c":32.59,"v":1910200},{"t":"2025-05-02","o":33.11,"h":35.41,"l":33.05,"c":34.4,"v":2193700},{"t":"2025-05-05","o":33.83,"h":35.23,"l":33.52,"c":34.61,"v":1993800},{"t":"2025-05-06","o":34.02,"h":34.43,"l":33.46,"c":33.83,"v":1707600},{"t":"2025-05-07","o":34.0,"h":35.56,"l":33.38,"c":34.97,"v":3640000},{"t":"2025-05-08","o":34.97,"h":37.76,"l":33.13,"c":36.66,"v":4969000},{"t":"2025-05-09","o":37.96,"h":38.79,"l":37.28,"c":37.74,"v":2039200},{"t":"2025-05-12","o":41.14,"h":42.24,"l":40.0,"c":41.27,"v":5374400},{"t":"2025-05-13","o":41.85,"h":43.8,"l":41.3,"c":42.0,"v":2186700},{"t":"2025-05-14","o":42.0,"h":43.43,"l":41.01,"c":41.93,"v":1828400},{"t":"2025-05-15","o":41.17,"h":41.86,"l":39.75,"c":40.54,"v":1930800},{"t":"2025-05-16","o":40.52,"h":41.0,"l":39.92,"c":40.44,"v":2132500},{"t":"2025-05-19","o":39.33,"h":39.5,"l":38.53,"c":38.78,"v":1765400},{"t":"2025-05-20","o":38.78,"h":41.11,"l":38.45,"c":40.18,"v":1756400},{"t":"2025-05-21","o":40.04,"h":40.48,"l":38.35,"c":38.6,"v":1816200},{"t":"2025-05-22","o":38.4,"h":39.28,"l":37.77,"c":37.84,"v":1764900},{"t":"2025-05-23","o":36.25,"h":37.57,"l":35.79,"c":37.28,"v":1232900},{"t":"2025-05-27","o":37.95,"h":38.62,"l":37.5,"c":38.18,"v":1411000},{"t":"2025-05-28","o":38.4,"h":38.91,"l":37.8,"c":38.58,"v":1055800},{"t":"2025-05-29","o":39.04,"h":39.23,"l":37.69,"c":38.6,"v":1501900},{"t":"2025-05-30","o":38.19,"h":38.45,"l":36.68,"c":37.69,"v":5499600},{"t":"2025-06-02","o":37.54,"h":37.88,"l":36.21,"c":37.33,"v":1621000},{"t":"2025-06-03","o":37.45,"h":39.24,"l":36.87,"c":38.64,"v":1294000},{"t":"2025-06-04","o":38.64,"h":40.27,"l":38.35,"c":39.82,"v":1860500},{"t":"2025-06-05","o":39.38,"h":40.45,"l":37.33,"c":39.12,"v":5456000},{"t":"2025-06-06","o":39.73,"h":40.16,"l":38.53,"c":39.15,"v":10955500},{"t":"2025-06-09","o":40.27,"h":42.23,"l":39.55,"c":41.82,"v":10990300},{"t":"2025-06-10","o":41.79,"h":42.66,"l":40.75,"c":41.59,"v":4056300},{"t":"2025-06-11","o":42.38,"h":43.23,"l":39.89,"c":40.23,"v":3891800},{"t":"2025-06-12","o":39.67,"h":41.83,"l":39.44,"c":41.3,"v":2052000},{"t":"2025-06-13","o":41.0,"h":42.83,"l":40.78,"c":42.5,"v":2755900},{"t":"2025-06-16","o":43.37,"h":44.85,"l":42.56,"c":44.21,"v":2901800},{"t":"2025-06-17","o":44.23,"h":44.56,"l":43.53,"c":44.09,"v":2914900},{"t":"2025-06-18","o":45.0,"h":47.43,"l":44.86,"c":46.62,"v":3351400},{"t":"2025-06-20","o":46.98,"h":48.21,"l":44.76,"c":46.58,"v":4762700},{"t":"2025-06-23","o":46.36,"h":48.25,"l":45.8,"c":46.95,"v":1791600},{"t":"2025-06-24","o":47.18,"h":48.75,"l":46.71,"c":47.34,"v":1740600},{"t":"2025-06-25","o":47.34,"h":48.16,"l":47.05,"c":47.25,"v":2357900},{"t":"2025-06-26","o":49.59,"h":49.82,"l":47.07,"c":47.44,"v":3449600},{"t":"2025-06-27","o":47.23,"h":47.74,"l":46.19,"c":47.15,"v":3624000},{"t":"2025-06-30","o":47.23,"h":47.34,"l":45.33,"c":45.35,"v":3034600},{"t":"2025-07-01","o":45.7,"h":45.91,"l":44.3,"c":44.96,"v":2893400},{"t":"2025-07-02","o":44.52,"h":46.24,"l":44.17,"c":46.21,"v":3509400},{"t":"2025-07-03","o":46.09,"h":47.32,"l":45.89,"c":46.41,"v":1441600},{"t":"2025-07-07","o":47.14,"h":47.23,"l":45.09,"c":45.22,"v":2446100},{"t":"2025-07-08","o":46.12,"h":47.25,"l":45.61,"c":46.17,"v":2347200},{"t":"2025-07-09","o":46.12,"h":47.09,"l":45.98,"c":46.2,"v":1575100},{"t":"2025-07-10","o":47.37,"h":47.75,"l":46.62,"c":46.95,"v":1734300},{"t":"2025-07-11","o":46.29,"h":47.41,"l":45.83,"c":46.09,"v":1242000},{"t":"2025-07-14","o":44.63,"h":44.85,"l":41.46,"c":42.48,"v":5486900},{"t":"2025-07-15","o":42.8,"h":43.45,"l":42.52,"c":42.72,"v":2398200},{"t":"2025-07-16","o":42.76,"h":42.96,"l":40.3,"c":41.36,"v":2338400},{"t":"2025-07-17","o":41.4,"h":42.26,"l":41.04,"c":41.52,"v":2290100},{"t":"2025-07-18","o":41.54,"h":42.28,"l":40.84,"c":42.19,"v":1678600},{"t":"2025-07-21","o":41.73,"h":42.28,"l":40.55,"c":41.61,"v":2174200},{"t":"2025-07-22","o":41.51,"h":41.98,"l":40.89,"c":41.36,"v":1846700},{"t":"2025-07-23","o":41.06,"h":43.65,"l":41.06,"c":43.0,"v":2220800},{"t":"2025-07-24","o":43.08,"h":43.5,"l":42.03,"c":42.06,"v":1347100},{"t":"2025-07-25","o":42.48,"h":42.6,"l":41.5,"c":42.48,"v":869200},{"t":"2025-07-28","o":43.08,"h":43.24,"l":41.57,"c":41.89,"v":851300},{"t":"2025-07-29","o":42.26,"h":43.19,"l":41.68,"c":42.93,"v":1202600},{"t":"2025-07-30","o":42.07,"h":43.47,"l":42.07,"c":43.39,"v":1334800},{"t":"2025-07-31","o":43.73,"h":44.62,"l":42.24,"c":42.92,"v":1849200},{"t":"2025-08-01","o":42.18,"h":42.23,"l":40.1,"c":41.33,"v":1661800},{"t":"2025-08-04","o":42.11,"h":42.54,"l":41.6,"c":42.51,"v":1540000},{"t":"2025-08-05","o":42.53,"h":43.4,"l":41.37,"c":41.93,"v":1422900},{"t":"2025-08-06","o":42.72,"h":43.0,"l":41.62,"c":42.1,"v":1553800},{"t":"2025-08-07","o":42.0,"h":42.35,"l":40.53,"c":40.69,"v":2207200},{"t":"2025-08-08","o":41.41,"h":44.85,"l":41.0,"c":44.34,"v":3516500},{"t":"2025-08-11","o":45.7,"h":46.35,"l":43.17,"c":43.37,"v":3095000},{"t":"2025-08-12","o":45.21,"h":47.86,"l":45.0,"c":46.83,"v":3204500},{"t":"2025-08-13","o":47.02,"h":48.46,"l":46.8,"c":47.01,"v":2348500},{"t":"2025-08-14","o":46.43,"h":47.26,"l":46.08,"c":46.68,"v":3549300},{"t":"2025-08-15","o":43.06,"h":46.13,"l":42.82,"c":44.54,"v":7519200},{"t":"2025-08-18","o":44.25,"h":45.87,"l":44.25,"c":45.52,"v":2541700},{"t":"2025-08-19","o":46.23,"h":46.5,"l":44.26,"c":44.58,"v":2372900},{"t":"2025-08-20","o":44.86,"h":45.0,"l":43.2,"c":44.4,"v":1526800},{"t":"2025-08-21","o":43.87,"h":45.6,"l":43.56,"c":45.5,"v":1802300},{"t":"2025-08-22","o":46.11,"h":47.19,"l":45.63,"c":46.37,"v":2208300},{"t":"2025-08-25","o":46.36,"h":46.88,"l":46.01,"c":46.78,"v":1318100},{"t":"2025-08-26","o":46.75,"h":48.21,"l":46.75,"c":47.35,"v":2577800},{"t":"2025-08-27","o":47.4,"h":49.08,"l":47.4,"c":48.44,"v":2145100},{"t":"2025-08-28","o":48.56,"h":51.23,"l":48.56,"c":50.87,"v":2919400},{"t":"2025-08-29","o":51.15,"h":52.94,"l":50.82,"c":52.47,"v":4228000},{"t":"2025-09-02","o":51.01,"h":51.7,"l":50.07,"c":51.07,"v":2023400},{"t":"2025-09-03","o":51.92,"h":53.23,"l":50.65,"c":53.01,"v":1689700},{"t":"2025-09-04","o":55.67,"h":62.65,"l":55.55,"c":62.5,"v":10189000},{"t":"2025-09-05","o":65.52,"h":68.67,"l":63.74,"c":68.55,"v":9050000},{"t":"2025-09-08","o":68.65,"h":71.0,"l":67.86,"c":70.5,"v":5869100},{"t":"2025-09-09","o":70.26,"h":71.4,"l":69.57,"c":70.51,"v":3364300},{"t":"2025-09-10","o":72.42,"h":74.49,"l":72.03,"c":73.92,"v":4053000},{"t":"2025-09-11","o":82.3,"h":85.89,"l":81.38,"c":84.3,"v":10167400},{"t":"2025-09-12","o":85.31,"h":86.96,"l":82.28,"c":86.13,"v":5641700},{"t":"2025-09-15","o":85.3,"h":92.06,"l":85.12,"c":90.09,"v":8981300},{"t":"2025-09-16","o":90.31,"h":93.13,"l":89.56,"c":91.55,"v":6292100},{"t":"2025-09-17","o":90.78,"h":94.81,"l":90.22,"c":93.97,"v":7031000},{"t":"2025-09-18","o":97.3,"h":102.93,"l":96.86,"c":98.87,"v":9441900},{"t":"2025-09-19","o":98.0,"h":102.99,"l":96.71,"c":102.21,"v":6459900},{"t":"2025-09-22","o":105.76,"h":108.8,"l":101.59,"c":102.92,"v":7692200},{"t":"2025-09-23","o":105.0,"h":110.21,"l":104.7,"c":106.4,"v":7835000},{"t":"2025-09-24","o":103.56,"h":107.72,"l":96.63,"c":99.83,"v":12409300},{"t":"2025-09-25","o":96.27,"h":100.45,"l":93.53,"c":94.29,"v":10569300},{"t":"2025-09-26","o":96.0,"h":99.65,"l":94.39,"c":97.12,"v":6418000},{"t":"2025-09-29","o":104.25,"h":114.0,"l":103.35,"c":113.5,"v":12435400},{"t":"2025-09-30","o":114.1,"h":120.74,"l":112.11,"c":112.2,"v":11414800},{"t":"2025-10-01","o":113.06,"h":123.85,"l":112.0,"c":121.12,"v":12237400},{"t":"2025-10-02","o":128.69,"h":132.29,"l":123.26,"c":124.14,"v":9453400},{"t":"2025-10-03","o":128.29,"h":137.05,"l":126.7,"c":128.41,"v":10193700},{"t":"2025-10-06","o":133.6,"h":134.79,"l":119.29,"c":121.17,"v":9963900},{"t":"2025-10-07","o":125.2,"h":125.2,"l":115.68,"c":120.95,"v":6594600},{"t":"2025-10-08","o":121.5,"h":132.28,"l":120.2,"c":131.88,"v":7173400},{"t":"2025-10-09","o":127.0,"h":131.6,"l":126.12,"c":129.68,"v":3561500},{"t":"2025-10-10","o":131.46,"h":132.0,"l":116.17,"c":116.91,"v":7860200},{"t":"2025-10-13","o":129.74,"h":135.91,"l":124.05,"c":134.61,"v":8297300},{"t":"2025-10-14","o":123.59,"h":130.48,"l":120.96,"c":127.29,"v":7078600},{"t":"2025-10-15","o":134.75,"h":144.55,"l":130.5,"c":144.3,"v":8971100},{"t":"2025-10-16","o":146.0,"h":149.09,"l":141.7,"c":144.27,"v":6289600},{"t":"2025-10-17","o":139.22,"h":150.82,"l":136.29,"c":140.16,"v":8279800},{"t":"2025-10-20","o":145.98,"h":152.63,"l":145.5,"c":148.04,"v":6626100},{"t":"2025-10-21","o":145.8,"h":150.16,"l":142.76,"c":149.29,"v":4177900},{"t":"2025-10-22","o":149.1,"h":157.4,"l":144.82,"c":146.95,"v":7516800},{"t":"2025-10-23","o":147.0,"h":167.95,"l":146.0,"c":167.05,"v":9011400},{"t":"2025-10-24","o":174.4,"h":187.36,"l":173.5,"c":186.16,"v":10653100},{"t":"2025-10-27","o":191.5,"h":191.85,"l":173.72,"c":176.49,"v":11235500},{"t":"2025-10-28","o":175.49,"h":178.82,"l":164.56,"c":175.53,"v":9140800},{"t":"2025-10-29","o":186.67,"h":205.64,"l":181.51,"c":204.36,"v":9365000},{"t":"2025-10-30","o":192.02,"h":204.92,"l":191.09,"c":195.82,"v":7341500},{"t":"2025-10-31","o":203.5,"h":209.77,"l":189.58,"c":199.33,"v":6920700},{"t":"2025-11-03","o":210.85,"h":213.4,"l":189.1,"c":207.01,"v":10626000},{"t":"2025-11-04","o":188.13,"h":202.98,"l":185.0,"c":194.57,"v":9800800},{"t":"2025-11-05","o":201.88,"h":218.94,"l":201.87,"c":216.5,"v":10336300},{"t":"2025-11-06","o":212.0,"h":226.5,"l":205.18,"c":207.69,"v":10402700},{"t":"2025-11-07","o":208.42,"h":240.0,"l":203.4,"c":239.48,"v":20552100},{"t":"2025-11-10","o":247.0,"h":270.91,"l":247.0,"c":267.95,"v":15276400},{"t":"2025-11-11","o":262.29,"h":275.87,"l":255.87,"c":271.58,"v":12180900},{"t":"2025-11-12","o":271.58,"h":284.76,"l":267.05,"c":283.1,"v":13730300},{"t":"2025-11-13","o":268.0,"h":271.84,"l":234.13,"c":243.57,"v":23274900},{"t":"2025-11-14","o":236.0,"h":270.49,"l":235.05,"c":254.16,"v":19464400},{"t":"2025-11-17","o":253.4,"h":282.8,"l":253.0,"c":265.88,"v":14211500},{"t":"2025-11-18","o":257.15,"h":260.63,"l":229.11,"c":244.93,"v":16433900},{"t":"2025-11-19","o":251.11,"h":256.98,"l":233.78,"c":245.96,"v":12005800},{"t":"2025-11-20","o":252.17,"h":254.6,"l":192.62,"c":195.96,"v":26590900},{"t":"2025-11-21","o":205.37,"h":205.5,"l":183.0,"c":200.27,"v":20061000},{"t":"2025-11-24","o":206.05,"h":228.18,"l":205.13,"c":226.96,"v":13798900},{"t":"2025-11-25","o":228.4,"h":229.07,"l":209.0,"c":220.5,"v":14680600},{"t":"2025-11-26","o":226.0,"h":228.0,"l":205.4,"c":215.04,"v":43000900},{"t":"2025-11-28","o":225.25,"h":237.77,"l":211.73,"c":223.28,"v":13367500},{"t":"2025-12-01","o":211.84,"h":215.3,"l":205.24,"c":210.17,"v":10280900},{"t":"2025-12-02","o":211.75,"h":217.0,"l":192.8,"c":205.35,"v":11095800},{"t":"2025-12-03","o":196.69,"h":199.18,"l":187.7,"c":194.38,"v":9868200},{"t":"2025-12-04","o":192.32,"h":214.99,"l":189.68,"c":213.31,"v":12166500},{"t":"2025-12-05","o":212.4,"h":229.45,"l":211.25,"c":228.47,"v":8451300},{"t":"2025-12-08","o":235.66,"h":238.86,"l":215.6,"c":225.47,"v":8710000},{"t":"2025-12-09","o":222.27,"h":224.33,"l":213.5,"c":219.46,"v":6299000},{"t":"2025-12-10","o":218.0,"h":234.17,"l":215.2,"c":232.86,"v":6090400},{"t":"2025-12-11","o":230.0,"h":244.19,"l":217.67,"c":241.61,"v":7622500},{"t":"2025-12-12","o":232.11,"h":236.0,"l":204.8,"c":206.18,"v":12083200},{"t":"2025-12-15","o":214.44,"h":217.0,"l":200.34,"c":201.87,"v":6265000},{"t":"2025-12-16","o":201.13,"h":210.5,"l":199.5,"c":209.31,"v":6638400},{"t":"2025-12-17","o":215.99,"h":221.99,"l":205.52,"c":206.83,"v":8232300},{"t":"2025-12-18","o":222.74,"h":231.0,"l":214.0,"c":219.46,"v":9924100},{"t":"2025-12-19","o":222.29,"h":243.71,"l":221.0,"c":237.61,"v":10925000},{"t":"2025-12-22","o":249.65,"h":252.0,"l":226.6,"c":241.05,"v":8663400},{"t":"2025-12-23","o":238.42,"h":245.5,"l":234.0,"c":244.9,"v":5305700},{"t":"2025-12-24","o":244.9,"h":261.37,"l":244.5,"c":250.08,"v":5642600},{"t":"2025-12-26","o":259.6,"h":261.5,"l":245.1,"c":250.05,"v":5553700},{"t":"2025-12-29","o":241.56,"h":250.0,"l":236.01,"c":244.25,"v":5706200},{"t":"2025-12-30","o":245.87,"h":247.48,"l":236.52,"c":240.22,"v":6617000},{"t":"2025-12-31","o":241.41,"h":241.9,"l":235.24,"c":237.38,"v":4180400},{"t":"2026-01-02","o":244.35,"h":275.8,"l":244.0,"c":275.24,"v":11104300},{"t":"2026-01-05","o":284.22,"h":285.0,"l":266.33,"c":274.08,"v":9812600},{"t":"2026-01-06","o":288.75,"h":352.0,"l":288.5,"c":349.63,"v":24249700},{"t":"2026-01-07","o":340.88,"h":354.94,"l":331.23,"c":353.56,"v":14886100},{"t":"2026-01-08","o":360.73,"h":360.98,"l":310.78,"c":334.54,"v":21404400},{"t":"2026-01-09","o":341.6,"h":384.0,"l":334.54,"c":377.41,"v":19353200},{"t":"2026-01-12","o":373.97,"h":395.16,"l":373.97,"c":389.27,"v":14603900},{"t":"2026-01-13","o":393.2,"h":398.0,"l":379.41,"c":389.81,"v":10818600},{"t":"2026-01-14","o":390.0,"h":401.2,"l":377.0,"c":387.81,"v":10862500},{"t":"2026-01-15","o":398.83,"h":423.35,"l":398.62,"c":409.24,"v":14146600},{"t":"2026-01-16","o":425.59,"h":432.02,"l":399.7,"c":413.62,"v":15703000},{"t":"2026-01-20","o":412.17,"h":457.37,"l":412.17,"c":453.12,"v":17872400},{"t":"2026-01-21","o":463.05,"h":501.95,"l":448.53,"c":501.29,"v":21365000},{"t":"2026-01-22","o":501.29,"h":509.5,"l":467.56,"c":503.44,"v":20607500},{"t":"2026-01-23","o":503.44,"h":506.3,"l":463.01,"c":473.83,"v":21061100},{"t":"2026-01-26","o":476.49,"h":494.7,"l":454.33,"c":470.8,"v":13435200},{"t":"2026-01-27","o":481.0,"h":503.0,"l":471.15,"c":481.43,"v":14015600},{"t":"2026-01-28","o":500.1,"h":531.46,"l":499.15,"c":527.63,"v":16486300},{"t":"2026-01-29","o":535.85,"h":546.75,"l":507.24,"c":539.3,"v":23010300},{"t":"2026-01-30","o":651.23,"h":676.69,"l":533.0,"c":576.25,"v":40932100},{"t":"2026-02-02","o":588.81,"h":674.0,"l":584.1,"c":665.24,"v":28765800},{"t":"2026-02-03","o":694.06,"h":725.0,"l":646.2,"c":695.51,"v":31213200},{"t":"2026-02-04","o":654.0,"h":662.79,"l":582.0,"c":584.55,"v":29007600},{"t":"2026-02-05","o":563.75,"h":619.41,"l":562.1,"c":576.2,"v":27725500},{"t":"2026-02-06","o":614.5,"h":615.36,"l":575.5,"c":597.95,"v":21327300},{"t":"2026-02-09","o":592.16,"h":603.98,"l":551.51,"c":583.4,"v":15290700},{"t":"2026-02-10","o":573.88,"h":582.28,"l":540.14,"c":541.64,"v":15904000},{"t":"2026-02-11","o":578.5,"h":612.8,"l":575.0,"c":599.34,"v":20472700},{"t":"2026-02-12","o":640.55,"h":668.0,"l":615.62,"c":630.29,"v":23321100},{"t":"2026-02-13","o":610.52,"h":661.5,"l":586.37,"c":626.56,"v":23640400},{"t":"2026-02-17","o":612.0,"h":628.65,"l":588.95,"c":590.59,"v":19143200},{"t":"2026-02-18","o":582.49,"h":616.98,"l":574.5,"c":600.4,"v":25097600},{"t":"2026-02-19","o":597.33,"h":634.48,"l":590.1,"c":621.09,"v":19601600},{"t":"2026-02-20","o":616.0,"h":650.29,"l":615.65,"c":649.97,"v":17001000},{"t":"2026-02-23","o":659.59,"h":691.54,"l":644.38,"c":666.49,"v":18569400},{"t":"2026-02-24","o":682.5,"h":684.09,"l":612.92,"c":638.52,"v":30408300},{"t":"2026-02-25","o":644.3,"h":661.2,"l":624.43,"c":632.38,"v":18561500},{"t":"2026-02-26","o":645.74,"h":659.86,"l":607.0,"c":651.9,"v":23672700},{"t":"2026-02-27","o":627.08,"h":661.2,"l":621.27,"c":635.36,"v":18208200},{"t":"2026-03-02","o":618.64,"h":648.8,"l":597.6,"c":619.08,"v":17519900},{"t":"2026-03-03","o":581.64,"h":593.16,"l":557.09,"c":565.41,"v":20533500},{"t":"2026-03-04","o":586.84,"h":607.48,"l":576.3,"c":599.06,"v":15614300},{"t":"2026-03-05","o":594.38,"h":603.53,"l":559.1,"c":565.59,"v":15433600},{"t":"2026-03-06","o":548.25,"h":570.9,"l":526.63,"c":527.33,"v":16108900},{"t":"2026-03-09","o":517.0,"h":589.51,"l":517.0,"c":588.73,"v":21205500},{"t":"2026-03-10","o":599.23,"h":636.58,"l":595.56,"c":618.89,"v":18133200},{"t":"2026-03-11","o":625.95,"h":655.68,"l":618.8,"c":655.43,"v":15815800},{"t":"2026-03-12","o":647.0,"h":651.99,"l":612.21,"c":618.82,"v":17284100},{"t":"2026-03-13","o":630.75,"h":671.67,"l":623.06,"c":661.62,"v":18806900},{"t":"2026-03-16","o":687.52,"h":720.0,"l":687.43,"c":703.63,"v":19406300},{"t":"2026-03-17","o":716.0,"h":721.37,"l":695.12,"c":720.17,"v":14782100},{"t":"2026-03-18","o":730.01,"h":761.52,"l":715.5,"c":753.69,"v":20663100},{"t":"2026-03-19","o":707.15,"h":776.0,"l":692.0,"c":772.09,"v":21266400},{"t":"2026-03-20","o":772.7,"h":777.6,"l":698.35,"c":709.71,"v":23508600},{"t":"2026-03-23","o":716.0,"h":748.78,"l":678.84,"c":702.49,"v":22925100},{"t":"2026-03-24","o":693.69,"h":711.3,"l":680.19,"c":702.48,"v":14536300},{"t":"2026-03-25","o":651.0,"h":687.22,"l":638.0,"c":677.86,"v":20618700},{"t":"2026-03-26","o":654.0,"h":659.66,"l":602.03,"c":603.17,"v":19023800},{"t":"2026-03-27","o":599.75,"h":638.52,"l":599.37,"c":615.83,"v":16684200},{"t":"2026-03-30","o":642.12,"h":651.0,"l":558.58,"c":572.5,"v":20501200},{"t":"2026-03-31","o":588.01,"h":636.32,"l":578.42,"c":635.34,"v":20685000},{"t":"2026-04-01","o":652.29,"h":710.85,"l":645.1,"c":692.73,"v":22322700},{"t":"2026-04-02","o":642.09,"h":707.31,"l":641.0,"c":701.59,"v":17443900},{"t":"2026-04-06","o":720.34,"h":736.0,"l":711.0,"c":724.63,"v":12773700},{"t":"2026-04-07","o":715.7,"h":738.01,"l":687.68,"c":710.8,"v":14406500},{"t":"2026-04-08","o":784.0,"h":807.99,"l":758.19,"c":780.9,"v":16898900},{"t":"2026-04-09","o":817.08,"h":855.0,"l":805.0,"c":851.57,"v":17233600},{"t":"2026-04-10","o":873.95,"h":873.95,"l":835.27,"c":851.77,"v":13343800},{"t":"2026-04-13","o":867.09,"h":953.41,"l":866.95,"c":952.5,"v":20234400},{"t":"2026-04-14","o":964.02,"h":965.0,"l":902.0,"c":944.46,"v":19821500},{"t":"2026-04-15","o":929.87,"h":937.99,"l":873.93,"c":891.72,"v":16269600},{"t":"2026-04-16","o":896.62,"h":929.5,"l":892.51,"c":919.47,"v":13851900},{"t":"2026-04-17","o":920.84,"h":930.5,"l":886.0,"c":920.99,"v":25655700},{"t":"2026-04-20","o":930.97,"h":951.47,"l":900.37,"c":913.02,"v":11303500},{"t":"2026-04-21","o":927.85,"h":938.78,"l":899.2,"c":903.49,"v":10245900},{"t":"2026-04-22","o":922.01,"h":981.06,"l":895.74,"c":979.07,"v":15497400},{"t":"2026-04-23","o":948.54,"h":978.88,"l":926.11,"c":932.43,"v":12272600},{"t":"2026-04-24","o":954.56,"h":1002.09,"l":947.0,"c":989.9,"v":11642800},{"t":"2026-04-27","o":1019.64,"h":1070.66,"l":1008.88,"c":1070.2,"v":13005000},{"t":"2026-04-28","o":1027.6,"h":1054.22,"l":980.28,"c":1002.35,"v":14119000},{"t":"2026-04-29","o":1070.6,"h":1103.0,"l":1060.0,"c":1064.21,"v":11350200},{"t":"2026-04-30","o":1112.43,"h":1115.0,"l":1076.05,"c":1096.51,"v":15088300},{"t":"2026-05-01","o":1059.02,"h":1189.24,"l":1048.0,"c":1187.0,"v":23126800},{"t":"2026-05-04","o":1222.18,"h":1275.11,"l":1205.0,"c":1255.86,"v":17853000},{"t":"2026-05-05","o":1289.01,"h":1418.88,"l":1286.13,"c":1406.32,"v":20668200},{"t":"2026-05-06","o":1437.4,"h":1439.7,"l":1337.56,"c":1409.98,"v":21114100},{"t":"2026-05-07","o":1379.42,"h":1400.99,"l":1292.57,"c":1339.96,"v":16243300},{"t":"2026-05-08","o":1394.37,"h":1564.0,"l":1391.12,"c":1562.34,"v":20567600},{"t":"2026-05-11","o":1586.25,"h":1600.0,"l":1514.47,"c":1547.56,"v":16516800},{"t":"2026-05-12","o":1492.0,"h":1508.32,"l":1367.0,"c":1452.02,"v":17138500},{"t":"2026-05-13","o":1512.48,"h":1513.57,"l":1404.86,"c":1447.23,"v":11618700},{"t":"2026-05-14","o":1394.4,"h":1453.77,"l":1362.0,"c":1382.72,"v":11213600},{"t":"2026-05-15","o":1321.0,"h":1426.38,"l":1315.75,"c":1407.61,"v":14011300},{"t":"2026-05-18","o":1431.67,"h":1440.0,"l":1277.33,"c":1333.01,"v":13904400},{"t":"2026-05-19","o":1289.75,"h":1392.86,"l":1278.11,"c":1383.29,"v":13309300},{"t":"2026-05-20","o":1437.98,"h":1444.0,"l":1366.98,"c":1392.56,"v":9141200},{"t":"2026-05-21","o":1377.47,"h":1546.09,"l":1377.47,"c":1542.24,"v":13746100},{"t":"2026-05-22","o":1520.71,"h":1528.0,"l":1473.52,"c":1478.69,"v":9657100},{"t":"2026-05-26","o":1535.21,"h":1641.74,"l":1520.0,"c":1589.55,"v":12919700},{"t":"2026-05-27","o":1645.99,"h":1658.77,"l":1528.28,"c":1589.94,"v":10394200},{"t":"2026-05-28","o":1596.31,"h":1697.96,"l":1560.18,"c":1641.64,"v":10004100},{"t":"2026-05-29","o":1682.0,"h":1708.83,"l":1641.08,"c":1694.98,"v":8751100},{"t":"2026-06-01","o":1731.15,"h":1804.0,"l":1686.16,"c":1761.43,"v":9681700},{"t":"2026-06-02","o":1750.06,"h":1772.4,"l":1708.8,"c":1716.36,"v":7093300},{"t":"2026-06-03","o":1736.0,"h":1861.0,"l":1708.88,"c":1831.5,"v":11884700},{"t":"2026-06-04","o":1741.31,"h":1825.9,"l":1725.08,"c":1759.68,"v":10518500},{"t":"2026-06-05","o":1678.88,"h":1682.0,"l":1514.36,"c":1559.32,"v":13289000},{"t":"2026-06-08","o":1634.0,"h":1694.99,"l":1602.0,"c":1642.0,"v":8189300},{"t":"2026-06-09","o":1700.5,"h":1803.0,"l":1536.0,"c":1646.54,"v":16221600},{"t":"2026-06-10","o":1624.38,"h":1764.65,"l":1590.0,"c":1643.23,"v":10362000},{"t":"2026-06-11","o":1672.26,"h":1895.0,"l":1665.0,"c":1881.51,"v":13759400},{"t":"2026-06-12","o":1890.98,"h":2021.65,"l":1865.11,"c":1980.1,"v":11926100},{"t":"2026-06-15","o":2101.12,"h":2119.9,"l":2021.11,"c":2107.86,"v":9156400},{"t":"2026-06-16","o":2134.2,"h":2167.33,"l":1980.18,"c":1991.55,"v":9588500},{"t":"2026-06-17","o":2074.59,"h":2074.59,"l":1938.0,"c":1958.8,"v":9182500},{"t":"2026-06-18","o":2044.74,"h":2191.69,"l":2029.0,"c":2184.75,"v":12178300},{"t":"2026-06-22","o":2293.31,"h":2354.39,"l":2251.28,"c":2273.73,"v":9977600},{"t":"2026-06-23","o":2007.7,"h":2060.0,"l":1949.96,"c":1963.6,"v":12868300},{"t":"2026-06-24","o":1987.53,"h":2021.5,"l":1861.01,"c":1914.46,"v":10421300},{"t":"2026-06-25","o":2238.3,"h":2348.0,"l":2092.08,"c":2335.0,"v":15030200},{"t":"2026-06-26","o":2170.0,"h":2256.11,"l":2063.04,"c":2090.71,"v":16867100},{"t":"2026-06-29","o":2090.71,"h":2090.71,"l":1895.0,"c":2050.39,"v":11251000},{"t":"2026-06-30","o":2109.73,"h":2280.8,"l":2070.0,"c":2273.73,"v":11454300},{"t":"2026-07-01","o":2085.17,"h":2129.98,"l":2002.05,"c":2032.22,"v":11056500},{"t":"2026-07-02","o":2043.8,"h":2052.54,"l":1693.0,"c":1745.0,"v":17259300},{"t":"2026-07-06","o":1828.68,"h":1837.77,"l":1713.2,"c":1744.43,"v":9164200},{"t":"2026-07-07","o":1619.28,"h":1638.88,"l":1485.02,"c":1617.7,"v":14530800},{"t":"2026-07-08","o":1591.8,"h":1734.69,"l":1590.0,"c":1727.18,"v":12048600},{"t":"2026-07-09","o":1835.61,"h":1952.59,"l":1801.0,"c":1858.27,"v":13359300},{"t":"2026-07-10","o":1778.98,"h":1946.84,"l":1773.0,"c":1915.92,"v":11022700},{"t":"2026-07-13","o":1792.86,"h":1800.0,"l":1646.17,"c":1673.97,"v":13900700},{"t":"2026-07-14","o":1807.0,"h":1812.54,"l":1711.47,"c":1757.82,"v":9630900},{"t":"2026-07-15","o":1717.29,"h":1729.5,"l":1478.5,"c":1615.0,"v":19082600},{"t":"2026-07-16","o":1527.49,"h":1551.63,"l":1390.04,"c":1411.08,"v":17449900},{"t":"2026-07-17","o":1365.2,"h":1501.2,"l":1325.03,"c":1354.82,"v":19810900},{"t":"2026-07-20","o":1408.78,"h":1454.99,"l":1375.61,"c":1390.95,"v":12572000},{"t":"2026-07-21","o":1511.67,"h":1595.64,"l":1489.64,"c":1589.4,"v":14295900},{"t":"2026-07-22","o":1526.0,"h":1628.4,"l":1516.01,"c":1599.27,"v":10539100},{"t":"2026-07-23","o":1567.6,"h":1696.37,"l":1558.61,"c":1610.33,"v":12756900},{"t":"2026-07-24","o":1551.16,"h":1573.09,"l":1411.5,"c":1436.56,"v":14081100},{"t":"2026-07-27","o":1462.99,"h":1462.99,"l":1222.01,"c":1278.23,"v":21275600},{"t":"2026-07-28","o":1173.6,"h":1188.0,"l":1050.72,"c":1096.1,"v":26627200},{"t":"2026-07-29","o":1119.33,"h":1124.8,"l":998.19,"c":1015.89,"v":24491100},{"t":"2026-07-30","o":1135.01,"h":1285.48,"l":1124.0,"c":1279.96,"v":24398700},{"t":"2026-07-31","o":1383.69,"h":1404.99,"l":1187.26,"c":1214.83,"v":21176600},{"t":"2026-08-03","o":1159.84,"h":1316.45,"l":1121.27,"c":1288.03,"v":14759300},{"t":"2026-08-04","o":1358.21,"h":1446.62,"l":1340.0,"c":1427.62,"v":14685300},{"t":"2026-08-05","o":1398.77,"h":1441.76,"l":1345.0,"c":1350.5,"v":16369800},{"t":"2026-08-06","o":1173.26,"h":1324.0,"l":1163.09,"c":1258.58,"v":19161700},{"t":"2026-08-07","o":1309.3,"h":1309.53,"l":1184.37,"c":1212.21,"v":13953700},{"t":"2026-08-10","o":1203.41,"h":1278.76,"l":1194.01,"c":1237.92,"v":10870900},{"t":"2026-08-11","o":1260.56,"h":1287.04,"l":1242.06,"c":1271.05,"v":9412800},{"t":"2026-08-12","o":1358.22,"h":1389.28,"l":1308.53,"c":1344.29,"v":12054700},{"t":"2026-08-13","o":1339.83,"h":1580.88,"l":1331.58,"c":1528.11,"v":22094400},{"t":"2026-08-14","o":1646.93,"h":1667.19,"l":1565.0,"c":1641.11,"v":21000300},{"t":"2026-08-17","o":1700.74,"h":1827.99,"l":1698.0,"c":1786.85,"v":18037600},{"t":"2026-08-18","o":1677.54,"h":1724.99,"l":1600.2,"c":1625.78,"v":18650700},{"t":"2026-08-19","o":1682.4,"h":1699.0,"l":1542.0,"c":1568.87,"v":16280200},{"t":"2026-08-20","o":1569.0,"h":1631.4,"l":1554.0,"c":1600.62,"v":11459600},{"t":"2026-08-21","o":1604.81,"h":1614.06,"l":1570.01,"c":1596.08,"v":7530100}]}