{"t":"ASIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-11",23.65,25.3,22.0,24.68,3079300.0],["2025-06-12",24.05,24.99,23.169,24.0,208700.0],["2025-06-13",23.59,23.86,23.2,23.66,127700.0],["2025-06-16",23.89,23.89,23.3,23.5,145200.0],["2025-06-17",23.24,23.7,23.0,23.58,138200.0],["2025-06-18",23.59,23.779,23.305,23.44,72900.0],["2025-06-20",23.41,23.69,22.57,22.57,189800.0],["2025-06-23",22.59,22.94,22.33,22.58,100200.0],["2025-06-24",22.9,23.0,22.24,22.43,46400.0],["2025-06-25",22.16,22.69,21.76,22.15,89900.0],["2025-06-26",22.15,22.66,21.0,21.05,253200.0],["2025-06-27",21.11,22.41,21.0,22.34,217500.0],["2025-06-30",22.22,22.45,21.04,21.52,136600.0],["2025-07-01",21.17,21.91,20.23,21.6,121900.0],["2025-07-02",20.901,21.92,20.2,20.7,67600.0],["2025-07-03",20.88,21.13,20.504,21.13,29400.0],["2025-07-07",21.01,22.53,21.0,21.69,134700.0],["2025-07-08",21.95,22.68,21.185,21.5,95900.0],["2025-07-09",21.81,21.94,21.03,21.09,107900.0],["2025-07-10",21.41,21.42,20.21,20.92,136700.0],["2025-07-11",20.53,21.0,20.05,20.05,59600.0],["2025-07-14",20.05,20.72,19.685,20.44,123500.0],["2025-07-15",20.64,21.298,20.23,20.68,183200.0],["2025-07-16",20.82,21.41,20.35,21.32,37400.0],["2025-07-17",21.12,21.57,20.418,20.7,79300.0],["2025-07-18",21.01,21.18,20.29,20.29,36200.0],["2025-07-21",20.35,21.93,20.215,21.59,68300.0],["2025-07-22",21.84,21.84,20.814,21.41,69200.0],["2025-07-23",21.5,21.6,20.67,20.82,77900.0],["2025-07-24",21.43,21.89,21.05,21.74,73200.0],["2025-07-25",21.69,21.69,21.06,21.31,63700.0],["2025-07-28",21.6,21.6,20.805,21.24,52300.0],["2025-07-29",21.32,21.45,20.17,20.44,119700.0],["2025-07-30",19.93,20.8,19.3,19.72,165600.0],["2025-07-31",19.67,20.155,19.41,19.98,107000.0],["2025-08-01",19.78,20.355,19.61,19.9,114600.0],["2025-08-04",19.82,20.3,19.412,19.5,94400.0],["2025-08-05",19.62,19.83,19.482,19.74,33200.0],["2025-08-06",19.65,20.49,19.4,19.99,104400.0],["2025-08-07",20.19,20.19,19.51,19.7,36300.0],["2025-08-08",19.88,20.165,18.82,19.09,130200.0],["2025-08-11",19.16,19.29,18.5,18.68,169600.0],["2025-08-12",20.15,20.15,19.0,19.86,272500.0],["2025-08-13",19.46,20.85,19.32,20.78,349600.0],["2025-08-14",20.5,22.42,19.746,21.85,207500.0],["2025-08-15",21.9,21.9,20.8,21.47,51200.0],["2025-08-18",21.47,22.45,21.27,22.11,107100.0],["2025-08-19",22.25,22.7,20.96,21.53,173500.0],["2025-08-20",21.76,22.07,21.48,21.84,46000.0],["2025-08-21",21.84,22.29,21.39,21.88,41500.0],["2025-08-22",22.16,22.68,21.72,22.66,56500.0],["2025-08-25",22.7,23.79,22.7,22.8,135600.0],["2025-08-26",22.91,23.14,22.635,22.8,49800.0],["2025-08-27",22.81,23.78,22.3,23.37,89700.0],["2025-08-28",23.51,23.51,22.085,22.41,44200.0],["2025-08-29",22.69,23.015,22.28,22.64,51300.0],["2025-09-02",22.53,22.7,22.15,22.25,42000.0],["2025-09-03",22.11,22.745,22.11,22.59,46500.0],["2025-09-04",22.81,23.14,22.1,22.44,73800.0],["2025-09-05",22.35,22.442,21.135,21.3,91300.0],["2025-09-08",21.3,21.79,20.83,21.74,85100.0],["2025-09-09",21.9,22.025,21.295,21.6,53200.0],["2025-09-10",21.52,21.83,21.015,21.14,56400.0],["2025-09-11",21.23,21.41,20.74,20.93,111800.0],["2025-09-12",20.68,21.595,20.38,21.0,93000.0],["2025-09-15",21.17,21.47,20.32,20.49,78700.0],["2025-09-16",20.6,21.6,20.35,20.64,147400.0],["2025-09-17",20.87,21.135,20.55,20.61,189100.0],["2025-09-18",21.0,21.6,20.9,21.16,210500.0],["2025-09-19",21.15,21.33,20.33,20.56,1235000.0],["2025-09-22",20.76,21.14,20.56,20.99,178200.0],["2025-09-23",20.95,21.2,20.16,20.32,155500.0],["2025-09-24",20.24,20.325,19.06,19.12,132500.0],["2025-09-25",19.09,19.977,18.81,19.29,234100.0],["2025-09-26",19.4,20.06,19.155,19.52,176300.0],["2025-09-29",19.46,19.99,19.0,19.19,167800.0],["2025-09-30",19.5,20.19,19.3,19.77,166800.0],["2025-10-01",19.77,19.99,17.61,17.88,353100.0],["2025-10-02",18.29,18.365,16.72,17.26,401500.0],["2025-10-03",17.11,18.1,17.11,17.69,407100.0],["2025-10-06",17.84,17.9,16.97,17.2,286400.0],["2025-10-07",17.4,18.0,17.16,17.85,178500.0],["2025-10-08",17.95,18.24,17.53,17.56,196900.0],["2025-10-09",17.26,17.49,16.35,16.38,298200.0],["2025-10-10",16.49,17.98,16.49,17.64,301800.0],["2025-10-13",17.7,18.07,17.355,18.05,228900.0],["2025-10-14",18.12,18.28,17.855,18.28,73800.0],["2025-10-15",18.29,18.398,17.97,18.28,93700.0],["2025-10-16",18.2,18.25,17.23,17.6,140500.0],["2025-10-17",17.58,17.91,17.275,17.91,118100.0],["2025-10-20",17.93,18.55,17.89,18.05,143200.0],["2025-10-21",17.83,18.85,17.83,18.82,235900.0],["2025-10-22",18.75,18.91,18.18,18.85,204700.0],["2025-10-23",18.97,20.0,18.11,18.77,164600.0],["2025-10-24",18.88,19.25,18.77,18.94,99600.0],["2025-10-27",19.0,19.7,18.8,19.54,128100.0],["2025-10-28",19.43,19.52,18.48,18.96,116900.0],["2025-10-29",20.6,20.6,18.96,19.24,139300.0],["2025-10-30",19.12,19.58,19.12,19.5,140200.0],["2025-10-31",19.43,19.76,19.315,19.43,97500.0],["2025-11-03",19.51,19.51,18.64,18.7,83500.0],["2025-11-04",18.76,19.105,18.43,18.49,72400.0],["2025-11-05",18.97,19.015,18.74,18.78,90700.0],["2025-11-06",18.73,19.07,17.93,18.21,89600.0],["2025-11-07",18.23,18.5,17.73,17.83,69600.0],["2025-11-10",17.83,18.265,17.62,17.79,90900.0],["2025-11-11",17.69,18.01,17.65,17.92,60600.0],["2025-11-12",17.94,18.36,17.73,18.29,111200.0],["2025-11-13",17.95,18.83,17.95,18.7,91000.0],["2025-11-14",18.46,19.485,18.46,19.28,73900.0],["2025-11-17",19.55,19.55,18.37,18.68,93000.0],["2025-11-18",18.6,19.31,18.015,19.17,60700.0],["2025-11-19",19.01,19.27,18.223,18.28,63800.0],["2025-11-20",18.54,18.585,17.8,17.84,99200.0],["2025-11-21",17.77,18.465,17.77,18.14,87800.0],["2025-11-24",17.94,18.279,17.715,18.03,107900.0],["2025-11-25",18.34,18.63,18.075,18.52,89000.0],["2025-11-26",18.52,18.98,18.52,18.98,72300.0],["2025-11-28",18.87,19.16,18.87,19.03,34500.0],["2025-12-01",19.05,19.05,18.61,18.62,105800.0],["2025-12-02",18.86,19.03,18.57,18.75,80300.0],["2025-12-03",18.85,18.97,18.66,18.7,79100.0],["2025-12-04",18.7,18.875,18.42,18.45,76600.0],["2025-12-05",18.7,18.7,17.81,17.95,74600.0],["2025-12-08",18.1,18.31,17.93,18.07,60400.0],["2025-12-09",18.01,19.21,17.8,18.9,149500.0],["2025-12-10",18.84,19.39,18.66,18.92,96700.0],["2025-12-11",19.06,19.6,19.05,19.41,174100.0],["2025-12-12",19.51,20.48,19.51,20.22,169200.0],["2025-12-15",20.25,20.3,19.8,20.11,94800.0],["2025-12-16",20.19,20.42,19.81,20.24,92200.0],["2025-12-17",20.25,20.46,20.13,20.32,56200.0],["2025-12-18",20.6,21.125,20.27,20.95,91900.0],["2025-12-19",20.86,21.065,20.5,20.68,137700.0],["2025-12-22",20.58,21.58,20.44,21.5,128300.0],["2025-12-23",21.45,21.52,20.99,21.19,105700.0],["2025-12-24",21.25,21.58,21.215,21.33,30800.0],["2025-12-26",21.31,21.63,21.2,21.48,82500.0],["2025-12-29",21.46,21.9,21.24,21.34,100600.0],["2025-12-30",21.28,21.68,21.15,21.37,76200.0],["2025-12-31",21.39,21.52,20.97,21.01,88100.0],["2026-01-02",21.11,21.11,20.03,20.16,50200.0],["2026-01-05",20.07,20.78,20.07,20.37,50100.0],["2026-01-06",20.21,20.28,19.45,19.67,44500.0],["2026-01-07",20.0,20.05,18.78,19.0,100400.0],["2026-01-08",18.81,19.23,18.81,18.99,90000.0],["2026-01-09",19.14,19.62,18.53,18.65,51300.0],["2026-01-12",18.65,19.125,18.53,18.56,98900.0],["2026-01-13",18.75,18.78,18.1,18.42,95100.0],["2026-01-14",18.43,18.753,18.05,18.48,85200.0],["2026-01-15",18.41,18.635,18.35,18.41,50200.0],["2026-01-16",18.29,19.03,18.05,18.05,59900.0],["2026-01-20",18.05,18.455,17.9,18.03,110200.0],["2026-01-21",18.02,18.58,17.55,18.13,67300.0],["2026-01-22",18.17,18.715,18.17,18.52,133700.0],["2026-01-23",18.63,18.825,17.98,18.2,98500.0],["2026-01-26",18.16,18.5,17.5,17.78,57300.0],["2026-01-27",17.95,18.1,17.31,17.36,91900.0],["2026-01-28",17.35,17.46,17.07,17.19,65000.0],["2026-01-29",17.27,17.69,16.73,17.69,118800.0],["2026-01-30",17.45,17.95,17.32,17.81,65700.0],["2026-02-02",17.85,18.32,17.85,18.18,70900.0],["2026-02-03",18.17,18.285,17.49,17.5,87300.0],["2026-02-04",17.67,18.56,17.65,18.27,146000.0],["2026-02-05",18.25,19.18,17.88,18.55,97200.0],["2026-02-06",18.55,18.91,18.55,18.65,46800.0],["2026-02-09",18.61,18.61,17.88,17.9,44900.0],["2026-02-10",17.85,18.42,17.8,18.24,73700.0],["2026-02-11",18.26,18.26,17.74,17.75,56800.0],["2026-02-12",17.97,18.03,16.75,17.38,127500.0],["2026-02-13",17.48,17.79,17.175,17.3,123400.0],["2026-02-17",17.53,17.79,17.36,17.76,153500.0],["2026-02-18",17.76,17.8,17.06,17.1,143200.0],["2026-02-19",17.1,17.55,17.1,17.5,220200.0],["2026-02-20",19.22,21.64,18.2,21.63,859300.0],["2026-02-23",22.0,23.25,21.676,22.96,291000.0],["2026-02-24",23.15,23.26,21.89,22.2,207600.0],["2026-02-25",22.33,23.875,22.29,23.78,227600.0],["2026-02-26",22.79,23.35,22.14,22.68,130900.0],["2026-02-27",22.34,22.66,22.03,22.12,74600.0],["2026-03-02",21.79,23.105,21.79,22.72,114400.0],["2026-03-03",22.48,22.48,21.68,22.35,99200.0],["2026-03-04",22.19,22.74,21.73,22.15,94200.0],["2026-03-05",21.8,22.08,21.4,22.08,73700.0],["2026-03-06",21.98,21.98,20.995,21.11,67500.0],["2026-03-09",20.79,21.0,19.89,20.24,131400.0],["2026-03-10",20.46,20.49,20.06,20.29,82100.0],["2026-03-11",19.99,20.575,19.85,19.98,86300.0],["2026-03-12",19.82,20.3,19.61,19.76,92200.0],["2026-03-13",19.82,20.17,19.51,19.76,78200.0],["2026-03-16",19.92,20.485,19.92,20.16,93000.0],["2026-03-17",20.33,20.7,20.3,20.47,94300.0],["2026-03-18",20.37,20.73,19.935,20.06,150700.0],["2026-03-19",20.0,20.3,19.59,19.65,99400.0],["2026-03-20",19.73,20.155,19.285,19.36,402700.0],["2026-03-23",19.92,19.92,19.05,19.06,102900.0],["2026-03-24",19.0,19.54,18.81,18.81,111700.0],["2026-03-25",18.9,19.255,18.44,18.9,131100.0],["2026-03-26",18.92,19.25,18.71,19.25,171900.0],["2026-03-27",19.01,19.37,18.91,19.02,95800.0],["2026-03-30",19.33,19.64,19.165,19.52,116600.0],["2026-03-31",19.72,20.21,19.42,19.77,130100.0],["2026-04-01",19.76,19.88,19.325,19.48,53000.0],["2026-04-02",19.4,19.93,19.23,19.93,50700.0],["2026-04-06",19.9,20.5,19.9,20.34,55000.0],["2026-04-07",20.13,20.57,19.98,20.16,69000.0],["2026-04-08",20.58,20.955,20.136,20.95,64400.0],["2026-04-09",20.87,21.28,20.74,21.04,56000.0],["2026-04-10",21.0,21.055,20.46,20.58,41800.0],["2026-04-13",20.32,20.9,20.125,20.57,59100.0],["2026-04-14",20.55,20.81,20.4,20.51,41900.0],["2026-04-15",20.48,20.8,20.3,20.49,43000.0],["2026-04-16",20.56,20.84,20.34,20.58,30300.0],["2026-04-17",20.84,21.23,20.65,21.16,49200.0],["2026-04-20",21.29,21.41,21.015,21.21,57700.0],["2026-04-21",21.02,21.55,20.54,20.6,50800.0],["2026-04-22",20.68,20.68,20.15,20.58,79800.0],["2026-04-23",20.41,20.775,20.21,20.29,40700.0],["2026-04-24",20.2,20.61,20.2,20.55,25200.0],["2026-04-27",20.4,20.9,20.11,20.18,94100.0],["2026-04-28",20.34,20.5,20.0,20.26,61200.0],["2026-04-29",20.06,20.81,20.06,20.51,63300.0],["2026-04-30",20.76,23.1,18.68,19.0,340500.0],["2026-05-01",19.1,20.455,19.1,19.63,87100.0],["2026-05-04",19.75,20.73,19.15,19.16,129900.0],["2026-05-05",19.72,20.14,19.25,19.25,68200.0],["2026-05-06",19.76,20.25,19.58,19.62,79400.0],["2026-05-07",19.57,20.283,19.4,19.43,60800.0],["2026-05-08",19.48,19.82,19.25,19.67,70800.0],["2026-05-11",19.69,19.805,19.34,19.35,38200.0],["2026-05-12",19.3,19.58,19.05,19.39,55900.0],["2026-05-13",19.15,19.58,19.12,19.37,77400.0],["2026-05-14",19.44,19.71,19.27,19.45,41800.0],["2026-05-15",19.4,20.13,19.4,19.83,37800.0],["2026-05-18",19.83,20.89,19.83,20.56,62200.0],["2026-05-19",20.45,21.18,20.39,20.78,42000.0],["2026-05-20",20.8,21.28,20.8,21.12,67900.0],["2026-05-21",21.03,21.03,20.47,20.55,34600.0],["2026-05-22",20.58,21.05,20.58,20.65,61300.0],["2026-05-26",20.7,21.1,20.14,20.14,69400.0],["2026-05-27",20.12,20.72,20.11,20.12,90000.0],["2026-05-28",20.1,20.565,19.83,19.88,53200.0],["2026-05-29",19.72,20.21,19.51,19.51,72000.0],["2026-06-01",19.5,19.87,19.32,19.51,73700.0],["2026-06-02",19.5,20.01,19.35,19.81,106000.0],["2026-06-03",19.72,19.76,18.825,19.15,115600.0],["2026-06-04",19.37,20.01,19.275,19.44,85300.0],["2026-06-05",19.51,20.575,19.51,20.34,58800.0],["2026-06-08",20.11,20.48,20.06,20.08,54800.0],["2026-06-09",20.0,21.15,19.932,20.63,75200.0],["2026-06-10",20.59,21.42,20.59,21.06,53900.0],["2026-06-11",21.19,21.285,20.911,21.02,32700.0],["2026-06-12",20.55,21.06,20.55,20.77,35700.0],["2026-06-15",20.83,21.011,20.495,20.75,36600.0],["2026-06-16",20.93,21.34,20.78,21.28,64500.0],["2026-06-17",21.22,21.22,20.675,21.01,42300.0],["2026-06-18",21.04,21.282,20.825,21.16,71100.0],["2026-06-22",21.11,21.954,21.11,21.44,42200.0],["2026-06-23",21.54,22.09,21.11,21.58,39200.0],["2026-06-24",21.71,22.6,21.54,22.0,72600.0],["2026-06-25",21.76,21.76,20.9,21.42,75000.0],["2026-06-26",21.44,23.68,21.245,23.68,345500.0],["2026-06-29",23.41,24.81,23.41,24.56,121700.0],["2026-06-30",24.58,24.74,23.99,24.04,57600.0],["2026-07-01",24.26,24.835,24.165,24.37,73600.0],["2026-07-02",24.25,25.63,24.25,25.42,56100.0],["2026-07-06",25.27,25.845,24.84,24.98,70300.0],["2026-07-07",25.35,25.5,24.45,24.78,69600.0],["2026-07-08",24.71,24.71,24.11,24.24,76400.0],["2026-07-09",24.2,24.28,23.86,24.0,56400.0],["2026-07-10",24.0,25.2,23.361,24.12,136700.0],["2026-07-13",24.57,25.25,24.1,25.11,89700.0],["2026-07-14",24.92,25.12,24.45,24.45,61800.0],["2026-07-15",24.28,24.425,22.0,22.51,112000.0],["2026-07-16",22.67,23.455,22.55,23.15,60600.0],["2026-07-17",23.12,23.48,22.54,22.79,45900.0],["2026-07-20",23.11,24.0,22.85,23.82,105700.0],["2026-07-21",23.58,24.09,23.0,23.42,62100.0],["2026-07-22",23.33,23.585,22.39,22.72,52500.0],["2026-07-23",22.36,23.0,22.23,22.83,41300.0],["2026-07-24",23.01,23.77,22.75,23.62,52700.0],["2026-07-27",23.67,25.02,23.67,25.02,108000.0],["2026-07-28",24.82,26.0,24.82,25.59,70000.0],["2026-07-29",25.86,25.86,24.49,24.64,62600.0],["2026-07-30",24.53,25.33,23.37,23.85,90800.0],["2026-07-31",23.74,24.19,23.08,24.02,57100.0],["2026-08-03",23.97,24.53,23.82,23.9,47500.0],["2026-08-04",24.12,24.12,23.1,23.89,69400.0],["2026-08-05",23.93,25.32,23.93,24.59,62700.0],["2026-08-06",25.03,25.47,24.79,25.38,41700.0],["2026-08-07",25.5,25.55,24.685,24.78,32400.0],["2026-08-10",24.9,25.27,24.39,24.84,35900.0],["2026-08-12",24.94,25.59,24.41,24.48,47300.0],["2026-08-13",24.54,25.35,24.54,25.07,47700.0],["2026-08-14",25.45,25.45,24.52,24.7,76500.0],["2026-08-17",24.58,24.58,23.675,24.09,354500.0],["2026-08-18",24.45,25.03,24.08,24.57,51696.0],["2026-08-19",24.58,24.97,24.34,24.49,61562.392462]]}