{"t":"AVBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-08-01",13.9265,14.8715,13.9265,14.5631,4053700.0],["2025-08-04",14.5531,14.6228,14.3343,14.4338,155700.0],["2025-08-05",14.2348,14.5929,14.2249,14.384,314900.0],["2025-08-06",14.3243,14.4139,14.1851,14.2746,385400.0],["2025-08-07",14.2746,14.2895,14.1552,14.2348,373000.0],["2025-08-08",14.2348,14.5034,14.1851,14.5034,341200.0],["2025-08-11",14.5233,14.573,14.2547,14.4039,148400.0],["2025-08-12",14.4238,14.5631,14.2846,14.4238,368400.0],["2025-08-13",14.5134,14.5929,14.3711,14.4139,258100.0],["2025-08-14",14.4039,14.6128,14.3482,14.573,494800.0],["2025-08-15",14.6128,14.6128,14.3442,14.5233,271200.0],["2025-08-18",14.4238,14.571,14.3741,14.5233,187900.0],["2025-08-19",14.4736,14.8615,14.3442,14.8516,291700.0],["2025-08-20",14.8914,14.9311,14.6327,14.9212,184900.0],["2025-08-21",14.951,14.9709,14.8118,14.9112,100700.0],["2025-08-22",14.8217,15.0008,14.6924,14.8217,175800.0],["2025-08-25",14.8217,14.9063,14.6924,14.7322,116300.0],["2025-08-26",14.7222,15.2296,14.6526,15.0704,229200.0],["2025-08-27",15.1201,15.2495,14.9162,15.1798,188300.0],["2025-08-28",15.2694,15.4783,15.15,15.4783,110900.0],["2025-08-29",15.518,15.5678,15.3887,15.3887,50100.0],["2025-09-02",15.3191,15.6374,15.1659,15.4186,199800.0],["2025-09-03",15.3489,15.528,14.961,15.0107,199200.0],["2025-09-04",14.8217,15.3788,14.8217,15.3589,108300.0],["2025-09-05",15.3688,15.3987,15.0107,15.0107,95000.0],["2025-09-08",15.3688,15.6573,15.155,15.6275,162000.0],["2025-09-09",15.6175,15.6175,15.3241,15.4584,78900.0],["2025-09-10",15.5379,15.5578,15.1599,15.329,90500.0],["2025-09-11",15.4385,15.6076,15.2893,15.6076,79600.0],["2025-09-12",15.5578,15.6175,15.4981,15.5777,31300.0],["2025-09-15",15.6175,15.6872,15.3688,15.4783,81500.0],["2025-09-16",15.4882,15.7966,15.4385,15.717,78500.0],["2025-09-17",15.707,15.707,15.4285,15.6673,185300.0],["2025-09-18",15.707,15.906,15.6175,15.8364,199000.0],["2025-09-19",15.8662,15.8662,15.1301,15.6175,1399000.0],["2025-09-22",15.6573,15.8165,15.4783,15.7866,219900.0],["2025-09-23",15.8662,15.906,15.6573,15.7468,240200.0],["2025-09-24",15.8165,15.8662,15.1798,15.1798,110300.0],["2025-09-25",15.2495,15.4186,15.14,15.2097,103300.0],["2025-09-26",15.3091,15.3987,15.1798,15.1898,64900.0],["2025-09-29",15.2296,15.329,14.9212,14.9311,77400.0],["2025-09-30",14.9212,14.957,14.7571,14.8615,52400.0],["2025-10-01",14.8416,14.9908,14.7322,14.772,68300.0],["2025-10-02",14.7819,14.9252,14.6526,14.7024,72600.0],["2025-10-03",14.6427,15.0605,14.6427,14.8715,34900.0],["2025-10-06",14.9411,14.9411,14.6924,14.7222,41000.0],["2025-10-07",14.7123,14.7322,14.573,14.583,61500.0],["2025-10-08",14.6029,14.8317,14.5531,14.8317,81100.0],["2025-10-09",14.9013,14.9013,14.6128,14.7222,46600.0],["2025-10-10",14.6526,14.8864,14.4835,14.4835,58200.0],["2025-10-13",14.5233,14.6825,14.4437,14.6526,44800.0],["2025-10-14",14.6029,14.8317,14.5382,14.8217,36100.0],["2025-10-15",14.8118,14.8118,14.5233,14.5332,55400.0],["2025-10-16",14.5332,14.5332,14.2348,14.2945,70500.0],["2025-10-17",14.4238,14.583,14.2348,14.5531,69500.0],["2025-10-20",14.5929,14.8217,14.4736,14.7421,50300.0],["2025-10-21",14.7322,14.762,14.5332,14.762,36100.0],["2025-10-22",14.762,14.7969,14.5034,14.7123,32100.0],["2025-10-23",14.7123,14.7123,14.4537,14.5034,52100.0],["2025-10-24",14.6327,14.7322,14.4935,14.7322,36600.0],["2025-10-27",14.762,14.9112,14.6924,14.8217,45200.0],["2025-10-28",14.9212,14.9212,14.7173,14.9013,45700.0],["2025-10-29",14.8615,15.0107,14.7521,14.8416,81700.0],["2025-10-30",14.8416,14.9709,14.7024,14.7024,37800.0],["2025-10-31",14.7024,15.0555,14.6825,14.7919,68700.0],["2025-11-03",14.8018,15.2992,14.7969,15.2893,111600.0],["2025-11-04",15.1699,15.2713,15.0107,15.0107,53300.0],["2025-11-05",15.14,15.2296,14.9212,14.9212,82400.0],["2025-11-06",15.0207,15.2047,14.8615,15.1599,75800.0],["2025-11-07",15.1301,15.2893,14.9948,15.2893,62000.0],["2025-11-10",15.2893,15.3688,15.1102,15.1201,44200.0],["2025-11-11",15.1798,15.2395,15.1003,15.1997,32300.0],["2025-11-12",15.1997,15.1997,15.0853,15.1599,37700.0],["2025-11-13",15.0704,15.1997,15.0406,15.0505,36300.0],["2025-11-14",15.0406,15.1997,14.961,15.1997,59900.0],["2025-11-17",15.1997,15.1997,14.8615,14.8615,43700.0],["2025-11-18",14.9013,14.956,14.762,14.8615,69300.0],["2025-11-19",14.762,15.0207,14.762,15.0107,34400.0],["2025-11-20",15.1102,15.1997,14.9063,14.9212,58500.0],["2025-11-21",14.9411,15.2793,14.9212,15.2196,94600.0],["2025-11-24",15.2594,15.5081,15.1997,15.4584,89200.0],["2025-11-25",15.4981,15.6971,15.2604,15.6573,71100.0],["2025-11-26",15.5877,16.0303,15.5877,15.9159,132000.0],["2025-11-28",15.9159,15.9159,15.6872,15.7468,17300.0],["2025-12-01",15.6076,16.3934,15.5081,16.3636,138900.0],["2025-12-02",16.2741,16.3835,15.9159,15.9557,81300.0],["2025-12-03",15.9557,16.4631,15.9557,16.3835,170700.0],["2025-12-04",16.5028,16.6471,16.4133,16.6023,106300.0],["2025-12-05",16.6023,16.6521,16.4382,16.5526,57800.0],["2025-12-08",16.6123,16.8411,16.4332,16.6123,97300.0],["2025-12-09",16.6918,16.7714,16.5426,16.6123,52700.0],["2025-12-10",16.662,16.9107,16.4133,16.8908,108900.0],["2025-12-11",16.9107,17.1594,16.8112,16.9405,122200.0],["2025-12-12",16.9515,17.0848,16.9505,17.0301,84600.0],["2025-12-15",17.0301,17.0599,16.8122,16.9206,57300.0],["2025-12-16",16.9306,16.9405,16.8112,16.9107,37700.0],["2025-12-17",16.851,17.3882,16.7197,17.1793,83200.0],["2025-12-18",17.1992,17.3782,17.05,17.2787,71500.0],["2025-12-19",17.229,17.3782,17.0052,17.3384,110800.0],["2025-12-22",17.3683,17.5971,17.1146,17.2589,85500.0],["2025-12-23",17.3384,17.3683,17.0997,17.1892,58500.0],["2025-12-24",17.1892,17.3086,17.0549,17.1594,20800.0],["2025-12-26",17.2091,17.2489,17.0897,17.2489,36100.0],["2025-12-29",17.2887,17.2887,16.9306,16.9803,61700.0],["2025-12-30",17.0897,17.1992,16.8212,16.9405,99600.0],["2025-12-31",17.0798,17.0997,16.6819,16.7217,96300.0],["2026-01-02",16.8112,16.8112,16.3238,16.4332,105900.0],["2026-01-05",16.4034,16.8808,16.2741,16.7714,145200.0],["2026-01-06",16.662,16.8212,16.4829,16.5426,72900.0],["2026-01-07",16.672,16.672,16.279,16.4432,44600.0],["2026-01-08",16.3536,16.8709,16.3536,16.8411,71300.0],["2026-01-09",16.8908,16.8908,16.4282,16.7316,41400.0],["2026-01-12",16.662,16.7416,16.4829,16.5526,44900.0],["2026-01-13",16.5426,16.8112,16.5426,16.7217,33200.0],["2026-01-14",16.5725,16.8908,16.5725,16.8013,36300.0],["2026-01-15",16.8908,17.1196,16.7316,16.8908,77900.0],["2026-01-16",16.9405,17.3583,16.7466,17.239,183900.0],["2026-01-20",17.0897,17.2489,16.5824,16.672,37200.0],["2026-01-21",16.6918,17.2091,16.6918,17.04,46700.0],["2026-01-22",17.1196,17.3285,17.0897,17.2887,43200.0],["2026-01-23",17.0997,17.2887,16.8709,17.1395,37200.0],["2026-01-26",17.0897,17.2091,16.662,16.861,51000.0],["2026-01-27",16.9107,17.0102,16.7316,17.0102,39500.0],["2026-01-28",16.9704,17.035,16.851,16.9903,44000.0],["2026-01-29",16.9903,17.5672,16.8112,17.5075,94100.0],["2026-01-30",17.6369,18.3033,17.418,18.2934,188700.0],["2026-02-02",18.1939,18.8007,18.1939,18.6316,99100.0],["2026-02-03",18.5321,19.7159,18.3232,19.3876,213200.0],["2026-02-04",19.4373,19.7955,18.9002,19.1091,139600.0],["2026-02-05",18.8206,19.4174,18.7012,19.0693,97300.0],["2026-02-06",19.0792,19.4771,19.0375,19.308,159600.0],["2026-02-09",19.2185,19.8452,19.2185,19.4373,113500.0],["2026-02-10",19.4075,19.4423,19.0593,19.1688,69100.0],["2026-02-11",19.2284,19.2682,18.741,18.8504,57500.0],["2026-02-12",18.8703,19.2682,18.4724,18.9698,95200.0],["2026-02-13",18.8604,19.3976,18.7062,18.9698,55500.0],["2026-02-17",19.3987,19.4485,19.0396,19.1992,94600.0],["2026-02-18",19.3588,19.4186,18.7803,18.7903,54100.0],["2026-02-19",18.8701,18.91,18.6357,18.6906,32700.0],["2026-02-20",18.6407,18.9947,17.2843,18.9299,43900.0],["2026-02-23",18.9798,19.0097,18.3116,18.3714,45100.0],["2026-02-24",18.4711,18.6606,18.1719,18.4512,57900.0],["2026-02-25",18.541,19.0097,18.3315,18.8501,40300.0],["2026-02-26",18.89,19.0496,18.5709,18.7903,28500.0],["2026-02-27",18.7404,19.0097,18.2617,18.6806,107200.0],["2026-03-02",18.6507,18.7903,18.3215,18.5609,73100.0],["2026-03-03",18.2417,18.6906,17.8827,18.6407,86700.0],["2026-03-04",18.7703,19.1094,18.4911,19.0197,58400.0],["2026-03-05",19.0596,19.0596,18.7334,18.9399,109900.0],["2026-03-06",18.7005,19.0795,18.4911,19.0696,51500.0],["2026-03-09",18.7803,19.3887,17.394,19.0596,69500.0],["2026-03-10",19.2192,19.5583,18.9,19.0496,77800.0],["2026-03-11",19.0696,19.269,18.8551,19.0197,101700.0],["2026-03-12",18.9199,18.9199,18.4412,18.7005,46200.0],["2026-03-13",18.8501,19.0247,18.511,18.9798,80200.0],["2026-03-16",18.9299,19.5882,18.521,19.1892,53300.0],["2026-03-17",19.4785,19.4785,19.0696,19.1294,44900.0],["2026-03-18",19.0995,19.1942,18.7504,18.9499,45800.0],["2026-03-19",18.8601,19.0995,18.7005,19.0197,59400.0],["2026-03-20",19.4087,19.5782,18.7504,18.7903,54500.0],["2026-03-23",19.0297,19.4087,18.7504,19.2989,100500.0],["2026-03-24",19.0197,19.3688,19.0197,19.3588,114200.0],["2026-03-25",19.4087,19.668,19.284,19.4685,50300.0],["2026-03-26",19.5084,19.5084,19.2291,19.3388,34800.0],["2026-03-27",19.1194,19.2391,18.7005,18.9299,57900.0],["2026-03-30",18.9499,19.648,18.9349,19.2391,60800.0],["2026-03-31",19.2591,19.7128,19.1743,19.6181,59300.0],["2026-04-01",19.4785,19.9373,19.1394,19.7278,102700.0],["2026-04-02",19.4585,19.8375,19.2192,19.6979,34300.0],["2026-04-06",19.6879,19.8275,19.4685,19.6081,56700.0],["2026-04-07",19.5832,19.9323,19.4685,19.7478,92900.0],["2026-04-08",19.9472,20.3362,19.7298,20.1966,142000.0],["2026-04-09",20.2564,20.6853,20.2165,20.5556,116600.0],["2026-04-10",20.5955,20.5955,20.2365,20.3861,73400.0],["2026-04-13",20.3362,20.5407,20.1766,20.416,67400.0],["2026-04-14",20.426,20.9346,19.9921,20.6454,91000.0],["2026-04-15",20.5257,20.8847,20.3362,20.6853,65300.0],["2026-04-16",20.4858,20.9147,20.4659,20.4958,59300.0],["2026-04-17",20.5855,21.1391,20.5157,21.0443,179500.0],["2026-04-20",20.7701,21.3735,20.7701,21.2039,51000.0],["2026-04-21",21.174,21.174,20.426,20.4958,28300.0],["2026-04-22",20.6753,20.8249,20.406,20.5656,37400.0],["2026-04-23",20.5556,20.6354,19.9672,20.396,33100.0],["2026-04-24",20.3661,20.406,19.6979,20.037,40100.0],["2026-04-27",20.3362,20.9246,20.3163,20.8648,54200.0],["2026-04-28",20.9047,21.2039,20.431,20.8449,63500.0],["2026-04-29",20.9446,21.0942,20.1068,20.396,57200.0],["2026-04-30",20.4958,20.775,20.3761,20.7152,29100.0],["2026-05-01",20.6603,20.8159,20.4359,20.6055,36500.0],["2026-05-04",20.4659,20.5955,20.2744,20.2863,42300.0],["2026-05-05",20.3362,20.5357,20.3163,20.4858,21100.0],["2026-05-06",20.411,20.7351,20.3462,20.3462,23600.0],["2026-05-07",19.9971,20.3761,19.8625,20.0669,40800.0],["2026-05-08",20.017,20.3661,19.8275,20.1567,68000.0],["2026-05-11",20.2165,20.3163,19.3189,19.3588,38700.0],["2026-05-12",19.5084,19.668,18.9648,19.2192,41300.0],["2026-05-13",19.7378,19.7378,19.0895,19.2092,27600.0],["2026-05-14",19.2092,19.7537,19.1593,19.2291,29600.0],["2026-05-15",19.2092,19.2092,18.4961,18.8302,91000.0],["2026-05-18",19.1693,19.3787,18.7753,18.9,40500.0],["2026-05-19",19.0,19.125,18.58,19.01,26500.0],["2026-05-20",19.195,19.29,18.854,19.24,34700.0],["2026-05-21",19.25,19.35,18.87,19.3,49100.0],["2026-05-22",19.47,19.51,19.0,19.11,32800.0],["2026-05-26",19.11,19.46,18.88,19.06,99000.0],["2026-05-27",19.08,19.855,18.805,18.93,31400.0],["2026-05-28",18.91,19.08,18.53,18.68,58500.0],["2026-05-29",18.78,19.09,18.65,19.06,63600.0],["2026-06-01",19.12,19.25,18.8,19.1,55000.0],["2026-06-02",18.97,19.715,18.97,19.26,65200.0],["2026-06-03",19.3,19.3,18.72,18.78,52900.0],["2026-06-04",18.9,19.19,18.85,19.0,123500.0],["2026-06-05",19.03,19.435,18.995,19.21,63100.0],["2026-06-08",19.29,19.545,19.14,19.4,75700.0],["2026-06-09",19.31,20.17,19.31,19.84,75300.0],["2026-06-10",19.84,20.21,19.65,20.07,74100.0],["2026-06-11",20.23,20.455,20.085,20.34,61600.0],["2026-06-12",20.48,20.6,20.28,20.47,48100.0],["2026-06-15",20.38,20.39,19.93,19.97,55000.0],["2026-06-16",20.2,20.385,19.99,19.99,60000.0],["2026-06-17",19.9,20.05,19.45,19.6,94700.0],["2026-06-18",19.64,20.24,19.5,20.14,146900.0],["2026-06-22",20.05,20.38,19.7,19.76,72200.0],["2026-06-23",19.78,20.39,19.76,20.36,53500.0],["2026-06-24",20.555,20.555,20.07,20.21,88300.0],["2026-06-25",20.27,20.5,20.07,20.21,106900.0],["2026-06-26",20.32,20.9,19.96,20.21,2463600.0],["2026-06-29",20.32,21.4,20.2,21.15,192900.0],["2026-06-30",20.99,21.36,20.93,20.99,67100.0],["2026-07-01",21.08,21.635,21.08,21.49,59600.0],["2026-07-02",21.49,21.49,20.87,21.07,92500.0],["2026-07-06",21.03,21.21,20.755,20.77,51100.0],["2026-07-07",20.25,21.02,20.25,20.76,51800.0],["2026-07-08",20.55,20.63,20.19,20.24,57800.0],["2026-07-09",20.1,20.65,20.1,20.46,41100.0],["2026-07-10",20.36,20.5,20.34,20.47,36500.0],["2026-07-13",20.4,20.55,20.3,20.33,42500.0],["2026-07-14",20.43,20.66,20.35,20.38,47100.0],["2026-07-15",20.35,20.58,20.1,20.27,48000.0],["2026-07-16",20.805,20.85,20.45,20.74,31900.0],["2026-07-17",20.55,20.96,20.14,20.31,43600.0],["2026-07-20",20.27,20.32,19.94,20.13,66400.0],["2026-07-21",20.01,20.8,20.01,20.65,64600.0],["2026-07-22",20.55,20.55,20.14,20.23,39700.0],["2026-07-23",20.03,20.32,19.81,20.24,65000.0],["2026-07-24",20.85,22.755,20.44,21.54,144600.0],["2026-07-27",21.88,22.44,21.44,21.65,92200.0],["2026-07-28",22.03,22.897,21.68,22.38,124000.0],["2026-07-29",22.33,22.54,22.145,22.23,69100.0],["2026-07-30",22.18,22.59,22.08,22.41,69100.0],["2026-07-31",22.51,22.59,22.17,22.3,95500.0],["2026-08-03",22.27,22.29,20.75,21.31,298100.0],["2026-08-04",21.41,21.59,21.0501,21.23,146701.0],["2026-08-05",21.2,21.84,21.16,21.74,225302.289865],["2026-08-07",21.63,21.78,21.42,21.5,127162.4968],["2026-08-10",21.25,21.525,20.7624,21.29,209752.218352],["2026-08-11",21.28,21.68,21.28,21.45,149957.944068],["2026-08-12",21.64,22.23,21.485,22.14,335664.742797],["2026-08-13",22.2,22.31,22.025,22.05,211059.422896],["2026-08-14",22.06,22.27,21.805,22.17,205128.437819],["2026-08-31",22.03,22.26,21.7446,22.15,168408.038794],["2026-09-01",22.09,22.145,21.615,21.7,155390.5581],["2026-09-02",21.72,22.2999,21.58,22.16,185664.604476],["2026-09-03",22.15,22.5,22.05,22.05,239079.6051],["2026-09-04",22.15,22.375,21.9301,22.09,234739.622042],["2026-09-08",21.94,22.125,21.86,21.93,151379.793098],["2026-09-09",21.78,22.0101,21.66,21.72,160150.082107],["2026-09-10",21.68,21.92,21.552,21.75,193198.7571],["2026-09-11",22.01,22.01,21.665,21.77,164102.9181],["2026-09-14",21.89,22.41,21.84,22.18,280352.62518],["2026-09-15",22.09,22.15,21.73,21.92,98960.542196],["2026-09-16",22.2,22.34,21.96,22.29,173493.246803],["2026-09-17",22.25,22.36,22.1266,22.19,124846.410789],["2026-09-18",22.15,22.59,21.96,22.59,515509.7253],["2026-09-21",22.55,22.55,21.9,21.92,174171.1151],["2026-09-22",22.06,22.21,21.78,21.78,132807.4041]],"session_anchor":{"v":1,"date":"2025-08-01","index":0,"basis":"feed"}}