{"t":"BGSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-11-03",158.1741,160.669,155.2401,157.5753,236900.0],["2025-11-04",157.246,159.7359,148.1248,155.4298,120800.0],["2025-11-05",148.1947,158.1741,148.1947,149.1926,99300.0],["2025-11-06",151.5078,151.5078,148.5489,150.3602,132800.0],["2025-11-07",150.6895,151.5079,149.6916,150.3802,40300.0],["2025-11-10",152.0767,152.2862,150.2554,150.9889,19500.0],["2025-11-11",149.502,150.9889,149.502,150.2804,60700.0],["2025-11-12",149.6916,160.9085,149.6916,160.2399,66800.0],["2025-11-13",161.4174,161.7218,158.703,158.703,79500.0],["2025-11-14",157.2261,158.0943,152.9648,153.4638,50900.0],["2025-11-17",155.7292,155.7292,152.0667,152.9948,16600.0],["2025-11-18",152.0467,153.6834,151.6575,152.2363,30000.0],["2025-11-19",152.1864,153.1045,151.1835,151.5078,33700.0],["2025-11-20",153.1095,153.9179,151.5278,151.9669,13900.0],["2025-11-21",151.6875,153.5636,150.1906,153.5037,50100.0],["2025-11-24",154.0426,156.8768,153.2792,156.1483,52300.0],["2025-11-25",156.1383,162.4852,156.1383,160.7588,33000.0],["2025-11-26",163.3335,167.8143,162.8644,167.8143,27100.0],["2025-11-28",167.944,169.6505,166.2575,167.8442,13000.0],["2025-12-01",166.2076,169.1315,166.2076,168.8022,18400.0],["2025-12-02",169.6505,172.8938,168.423,169.9199,20900.0],["2025-12-03",169.6554,169.7852,166.8213,168.5627,67900.0],["2025-12-04",169.5507,171.347,168.418,170.4189,26900.0],["2025-12-05",171.2771,171.2771,167.3253,169.2114,33200.0],["2025-12-08",169.3261,171.0077,167.5398,168.5727,12900.0],["2025-12-09",168.6226,168.7374,164.4911,165.03,14400.0],["2025-12-10",165.2894,165.2894,162.7048,163.4033,6800.0],["2025-12-11",163.1788,163.6129,159.9505,161.637,43700.0],["2025-12-12",161.5871,162.5052,160.1351,160.17,27000.0],["2025-12-15",161.5122,162.5501,160.165,162.3755,18000.0],["2025-12-16",160.3696,162.6649,160.3696,162.6649,10300.0],["2025-12-17",161.2178,161.2178,159.5213,160.6291,19000.0],["2025-12-18",161.9463,162.3854,160.9983,162.3256,33400.0],["2025-12-19",160.7787,161.0781,159.5912,160.2299,14900.0],["2025-12-22",159.182,162.3954,159.182,162.3954,22800.0],["2025-12-23",160.3297,162.4503,159.691,162.086,31400.0],["2025-12-24",161.9314,162.4653,161.3027,162.4653,9400.0],["2025-12-26",162.4503,163.7726,159.2719,162.7247,8500.0],["2025-12-29",160.8187,162.7647,160.8187,162.6748,19300.0],["2025-12-30",162.4803,162.8146,160.0203,160.0203,14700.0],["2025-12-31",160.2648,160.634,158.9725,158.9725,11800.0],["2026-01-02",159.0224,159.7409,156.4676,157.5554,40300.0],["2026-01-05",158.4236,160.6789,155.8289,156.268,19700.0],["2026-01-06",157.3558,158.6032,155.1803,158.0244,23400.0],["2026-01-07",156.2581,159.0922,154.6813,155.6194,18800.0],["2026-01-08",155.8339,156.2082,154.5316,155.809,28700.0],["2026-01-09",157.72,158.4835,156.5475,156.5974,12900.0],["2026-01-12",157.5853,157.9346,156.0185,157.5554,7800.0],["2026-01-13",158.0144,158.6282,156.9267,158.3537,10200.0],["2026-01-14",158.4236,161.5322,158.2041,161.5272,19100.0],["2026-01-15",160.669,162.3256,160.2897,162.3256,9800.0],["2026-01-16",162.9842,164.9302,161.2578,164.3913,13700.0],["2026-01-20",162.9842,165.1447,162.4353,162.4353,17200.0],["2026-01-21",162.5751,164.3714,160.4195,161.7567,18000.0],["2026-01-22",161.128,165.9132,161.128,163.3534,32300.0],["2026-01-23",163.4283,163.4283,160.8187,162.2856,11900.0],["2026-01-26",164.3115,166.8263,163.3684,166.8263,13400.0],["2026-01-27",167.7743,168.2583,165.524,166.9261,20000.0],["2026-01-28",163.7875,165.2146,161.9663,163.9821,19900.0],["2026-01-29",163.6728,164.4612,159.9504,162.2657,24900.0],["2026-01-30",161.637,164.3115,159.5912,164.3015,24200.0],["2026-02-02",162.6549,166.986,162.3056,166.3872,20300.0],["2026-02-03",166.6018,169.1266,165.1048,167.4151,23700.0],["2026-02-04",166.5269,171.1374,166.5269,170.5287,22500.0],["2026-02-05",172.4447,174.8298,169.8201,170.5386,37200.0],["2026-02-06",171.4667,178.4922,171.2372,177.9334,57200.0],["2026-02-09",177.0253,177.9434,175.0843,177.624,17100.0],["2026-02-10",179.9293,182.005,179.7746,181.8852,19600.0],["2026-02-11",181.546,182.7235,177.1849,181.516,43000.0],["2026-02-12",179.7846,179.7846,161.8266,164.3115,44100.0],["2026-02-13",164.4412,169.3711,164.3813,168.6924,38900.0],["2026-02-17",168.4928,170.1095,167.46,168.0338,23400.0],["2026-02-18",168.4629,172.4647,168.4629,170.6584,20400.0],["2026-02-19",168.8022,172.9636,168.8022,172.3349,33100.0],["2026-02-20",172.8738,174.4805,172.804,174.4107,20800.0],["2026-02-23",175.0893,175.0893,170.5187,171.2172,29400.0],["2026-02-24",169.9598,172.8339,167.6845,171.0176,24800.0],["2026-02-25",169.85,170.0945,166.0828,168.7124,64200.0],["2026-02-26",169.4758,176.4165,169.371,176.4165,19100.0],["2026-02-27",175.0693,177.2199,174.1711,174.71,33400.0],["2026-03-02",174.6801,175.2789,171.3669,174.5304,19700.0],["2026-03-03",170.7831,172.9716,169.1615,172.5744,14800.0],["2026-03-04",171.7661,173.1133,168.1635,168.7224,21700.0],["2026-03-05",169.5806,169.9528,165.7984,168.2633,21700.0],["2026-03-06",166.8562,168.408,164.3314,165.2096,14200.0],["2026-03-09",161.6669,164.2167,156.1533,163.9622,37800.0],["2026-03-10",162.4553,165.3224,161.0382,161.7168,26500.0],["2026-03-11",162.9393,164.0221,159.197,161.1879,18100.0],["2026-03-12",159.4066,159.7509,151.9569,153.6434,41000.0],["2026-03-13",152.2463,153.8031,152.2463,153.354,16100.0],["2026-03-16",155.3,158.0543,155.3,157.246,14600.0],["2026-03-17",156.0734,164.3214,156.0734,161.2877,22700.0],["2026-03-18",159.7708,159.7708,133.944,139.9816,150900.0],["2026-03-19",138.2252,141.4136,136.8081,137.1973,77300.0],["2026-03-20",136.1894,143.5093,136.1894,140.8997,87000.0],["2026-03-23",142.7359,145.6399,140.5005,142.1172,43600.0],["2026-03-24",140.3907,142.5762,139.2531,139.293,82700.0],["2026-03-25",139.4726,140.0864,135.4609,137.3071,105800.0],["2026-03-26",136.2892,136.9079,130.1798,132.038,166900.0],["2026-03-27",129.7527,129.7527,125.0324,126.1401,75200.0],["2026-03-30",127.7668,127.7668,123.9646,125.0823,69200.0],["2026-03-31",127.3117,128.1008,124.2553,127.7112,127300.0],["2026-04-01",128.6801,128.6801,122.2975,122.8169,109600.0],["2026-04-02",120.8592,123.4961,119.2061,123.4961,172800.0],["2026-04-06",124.2253,125.7136,123.4062,124.7047,36500.0],["2026-04-07",124.8146,124.8146,121.5934,123.6659,47000.0],["2026-04-08",127.042,131.1472,119.5607,123.2065,142500.0],["2026-04-09",123.7658,123.7658,117.2135,119.5008,82000.0],["2026-04-10",119.7305,119.7305,115.5754,116.9038,49000.0],["2026-04-13",115.2657,121.4186,115.2657,120.8692,39300.0],["2026-04-14",120.15,128.3804,120.15,124.505,64100.0],["2026-04-15",124.495,125.4239,123.0816,123.3463,45400.0],["2026-04-16",123.2924,124.0705,120.7993,121.2388,22800.0],["2026-04-17",123.9756,126.3878,121.913,122.6072,21100.0],["2026-04-20",122.9767,124.1254,121.2288,124.1254,68500.0],["2026-04-21",125.4439,125.4439,119.301,120.4697,105600.0],["2026-04-22",120.6195,121.3486,117.7628,118.2523,40400.0],["2026-04-23",117.1535,119.7505,116.8039,119.1412,30200.0],["2026-04-24",117.9626,119.1712,117.5481,119.1712,40900.0],["2026-04-27",119.6806,121.6183,119.0513,119.4908,19300.0],["2026-04-28",118.2922,124.7047,118.2922,123.8857,38500.0],["2026-04-29",122.3675,123.4961,117.3333,117.8327,52700.0],["2026-04-30",118.6518,123.636,117.3633,123.636,43600.0],["2026-05-01",123.1166,123.5261,121.6483,121.7682,21200.0],["2026-05-04",121.8081,123.5261,120.7893,120.7893,23200.0],["2026-05-05",121.4835,121.6483,119.4009,121.6283,16400.0],["2026-05-06",123.6859,123.6859,117.9027,117.9027,27700.0],["2026-05-07",119.5308,121.5234,119.2711,120.1301,19200.0],["2026-05-08",120.15,120.15,115.2058,115.2957,35200.0],["2026-05-11",117.0437,117.0437,111.2304,113.5078,37500.0],["2026-05-12",111.4402,112.3092,110.6711,111.5301,77000.0],["2026-05-13",117.3833,117.3833,94.6597,98.0058,142300.0],["2026-05-14",99.3942,104.6641,98.8848,103.839,33700.0],["2026-05-15",102.99,105.5221,102.5505,102.7303,54700.0],["2026-05-18",104.0538,104.8778,100.6927,101.2221,199500.0],["2026-05-19",101.5817,106.0265,101.0822,104.5382,75100.0],["2026-05-20",104.1387,109.5224,103.1548,107.295,106400.0],["2026-05-21",105.2774,109.0829,105.2774,107.6546,112900.0],["2026-05-22",109.3726,109.3726,107.1552,108.3837,48700.0],["2026-05-26",109.2228,109.2228,105.2424,105.8067,86200.0],["2026-05-27",105.2574,108.0741,105.0776,105.9666,33800.0],["2026-05-28",106.2163,108.5735,105.0576,107.5747,27000.0],["2026-05-29",109.1978,110.5113,107.4848,109.892,69500.0],["2026-06-01",110.2316,110.2316,106.2742,107.4049,72100.0],["2026-06-02",106.0465,106.8855,103.6892,104.4583,24900.0],["2026-06-03",102.6654,103.1249,101.0423,101.4518,21500.0],["2026-06-04",104.4683,105.4771,102.2559,104.0987,27200.0],["2026-06-05",104.9877,104.9877,101.282,102.99,30700.0],["2026-06-08",102.0112,102.9651,100.453,101.2221,106000.0],["2026-06-09",102.3508,103.4795,99.4941,100.5529,34200.0],["2026-06-10",99.1944,99.8737,94.7996,95.309,33800.0],["2026-06-11",94.9094,96.0481,93.6809,95.4988,23900.0],["2026-06-12",96.7473,96.8871,93.4811,95.6985,120900.0],["2026-06-15",96.6574,99.0446,95.4388,97.2068,36500.0],["2026-06-16",97.4715,97.4715,94.8495,96.6075,66200.0],["2026-06-17",97.6363,97.9559,90.7293,91.2237,35100.0],["2026-06-18",90.6094,92.4123,90.5295,92.2126,30300.0],["2026-06-22",91.0639,91.7431,88.8665,88.9564,63900.0],["2026-06-23",89.6406,90.7743,89.1761,90.125,142000.0],["2026-06-24",91.034,95.9283,91.034,94.9394,31400.0],["2026-06-25",94.0005,96.6105,94.0005,95.1991,31400.0],["2026-06-26",95.6386,99.0396,95.6386,97.1668,33800.0],["2026-06-29",97.5763,97.6063,93.9106,94.43,17200.0],["2026-06-30",94.5,94.85,93.51,94.62,109400.0],["2026-07-01",94.17,98.215,94.17,95.81,34700.0],["2026-07-02",96.01,97.32,94.27,97.27,24300.0],["2026-07-06",97.63,97.92,95.1,97.26,22800.0],["2026-07-07",98.68,98.68,97.155,98.03,19300.0],["2026-07-08",98.52,98.52,93.53,95.89,12900.0],["2026-07-09",96.87,96.87,94.67,95.81,22000.0],["2026-07-10",98.12,98.12,96.145,97.77,18400.0],["2026-07-13",98.7,98.7,96.03,96.74,9200.0],["2026-07-14",96.23,96.69,92.895,96.32,17500.0],["2026-07-15",97.655,101.855,97.655,98.7,18400.0],["2026-07-16",98.56,103.485,98.42,103.01,22700.0],["2026-07-17",102.11,104.75,102.11,104.06,55100.0],["2026-07-20",104.87,105.23,102.74,103.37,31628.372972],["2026-07-21",100.86,104.06,100.86,102.71,121533.6401],["2026-07-22",103.72,104.27,101.46,102.8,32862.986641],["2026-07-23",101.23,102.71,100.37,101.1,34306.6643],["2026-07-24",101.1,103.175,101.1,102.14,10367.496636],["2026-07-27",103.46,108.085,103.46,107.69,23874.250314],["2026-07-28",109.67,115.57,108.61,112.93,75828.556498],["2026-07-29",112.04,113.685,110,110.24,46340.6633],["2026-07-30",107.83,108.18,102.82,103.36,31821.912233],["2026-07-31",103.96,104.07,101.2011,103.58,27930.910443],["2026-08-03",105.61,108,103.34,105.15,320657.019281],["2026-08-04",106.15,107.15,103.68,106.42,36393.0736],["2026-08-05",107.47,107.47,101.53,103.93,46068.986803],["2026-08-07",105.06,105.06,101.31,102.34,30418.218611],["2026-08-10",101.05,103,99.7,101.05,29144.272717],["2026-08-11",100.6,103.0458,100.6,102.62,34657.104888],["2026-08-12",102.82,107.87,102.82,105.06,87010.396203],["2026-08-13",105.25,105.47,91.22,91.98,110742.579204],["2026-08-14",92.68,95.05,90.24,95.05,72592.197585]]}