{"t":"CAI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-18",27.0,29.4,25.56,28.0,15347900.0],["2025-06-20",30.67,30.7,25.87,27.25,5300400.0],["2025-06-23",26.6,27.09,25.65,25.94,2302900.0],["2025-06-24",26.47,28.115,26.45,27.7,1767100.0],["2025-06-25",27.5,28.0,26.1,26.43,934600.0],["2025-06-26",26.44,27.24,26.34,26.75,698900.0],["2025-06-27",26.52,26.98,26.31,26.81,536000.0],["2025-06-30",26.5,26.89,26.33,26.72,972800.0],["2025-07-01",26.5,27.09,25.94,26.51,884700.0],["2025-07-02",26.5,26.73,25.92,26.72,467500.0],["2025-07-03",26.8,26.8,25.8,26.54,499000.0],["2025-07-07",26.02,26.56,25.4,26.53,630600.0],["2025-07-08",26.23,27.03,26.01,26.29,714800.0],["2025-07-09",26.46,27.31,26.095,27.24,408600.0],["2025-07-10",26.53,27.035,26.37,26.62,197300.0],["2025-07-11",26.45,26.748,26.27,26.51,355900.0],["2025-07-14",26.83,28.2,26.748,27.72,572800.0],["2025-07-15",28.315,29.08,27.7,28.91,630400.0],["2025-07-16",29.54,31.41,28.68,31.4,908200.0],["2025-07-17",33.37,33.413,30.47,31.285,835900.0],["2025-07-18",31.95,31.95,29.07,30.19,692200.0],["2025-07-21",30.2,32.05,28.17,28.29,738500.0],["2025-07-22",28.33,30.36,28.01,30.29,785900.0],["2025-07-23",30.41,31.03,29.68,30.03,331300.0],["2025-07-24",30.03,30.43,29.16,29.49,189800.0],["2025-07-25",29.6,29.79,28.93,29.54,177800.0],["2025-07-28",30.14,30.14,26.97,27.06,733400.0],["2025-07-29",27.57,28.2,27.06,27.52,409800.0],["2025-07-30",28.12,29.76,27.7,29.5,714100.0],["2025-07-31",29.16,29.52,28.0,28.08,415900.0],["2025-08-01",27.8,28.35,27.26,28.04,402800.0],["2025-08-04",27.97,29.505,27.18,29.49,529300.0],["2025-08-05",29.08,30.5,28.865,30.3,479800.0],["2025-08-06",30.03,30.2,28.33,28.95,462100.0],["2025-08-07",28.72,28.72,27.41,28.59,520200.0],["2025-08-08",28.98,29.9,27.65,29.75,521800.0],["2025-08-11",30.0,31.29,28.221,30.21,756900.0],["2025-08-12",30.08,33.5,29.74,32.46,1247700.0],["2025-08-13",39.8,39.8,33.02,34.28,1833100.0],["2025-08-14",34.0,37.62,33.34,36.99,1106600.0],["2025-08-15",37.77,38.39,35.64,36.5,1154600.0],["2025-08-18",37.66,37.72,34.67,35.95,710700.0],["2025-08-19",37.6,38.35,36.034,36.93,963800.0],["2025-08-20",37.47,37.47,35.03,35.07,430500.0],["2025-08-21",35.0,38.18,34.44,38.12,662600.0],["2025-08-22",38.37,42.5,37.86,39.3,1218200.0],["2025-08-25",39.21,40.4,38.4,38.48,842200.0],["2025-08-26",38.17,39.3,37.8,38.39,326700.0],["2025-08-27",38.4,38.85,37.58,38.22,211900.0],["2025-08-28",38.26,38.78,37.72,38.23,166200.0],["2025-08-29",38.26,39.185,37.25,38.39,315800.0],["2025-09-02",37.9,38.68,35.84,36.56,423700.0],["2025-09-03",36.6,37.42,35.815,36.8,688900.0],["2025-09-04",36.47,36.79,34.34,36.35,629400.0],["2025-09-05",36.3,36.65,34.63,34.85,541800.0],["2025-09-08",34.71,35.47,33.9,34.81,545600.0],["2025-09-09",34.81,34.93,33.79,33.95,379800.0],["2025-09-10",33.85,34.38,33.336,33.4,545400.0],["2025-09-11",33.22,35.2,33.2,34.21,533500.0],["2025-09-12",34.11,34.75,33.47,34.06,240600.0],["2025-09-15",34.04,34.464,33.03,33.12,271100.0],["2025-09-16",33.0,33.93,32.53,33.66,324600.0],["2025-09-17",33.65,34.23,33.03,33.53,571600.0],["2025-09-18",33.69,34.544,32.87,33.43,467800.0],["2025-09-19",33.43,34.12,32.32,32.58,2060000.0],["2025-09-22",32.29,33.37,31.51,32.94,787900.0],["2025-09-23",32.84,33.2,32.08,32.1,564800.0],["2025-09-24",32.23,32.6,30.38,30.44,777000.0],["2025-09-25",30.16,30.16,28.205,29.73,1822500.0],["2025-09-26",30.01,30.368,28.77,29.19,979900.0],["2025-09-29",29.31,30.25,28.7,30.0,871400.0],["2025-09-30",29.85,30.35,29.325,30.25,808300.0],["2025-10-01",30.14,31.34,30.01,30.33,1099000.0],["2025-10-02",30.26,30.45,29.5,29.71,543400.0],["2025-10-03",29.61,31.94,29.56,31.78,734100.0],["2025-10-06",32.0,33.03,31.51,32.81,902700.0],["2025-10-07",33.44,33.655,31.57,31.58,1188400.0],["2025-10-08",31.7,33.37,31.7,32.95,740500.0],["2025-10-09",32.91,33.075,31.095,31.26,399100.0],["2025-10-10",31.57,32.131,30.04,30.48,618600.0],["2025-10-13",30.5,31.19,30.01,30.26,412900.0],["2025-10-14",29.84,30.54,29.25,30.36,317700.0],["2025-10-15",30.95,31.35,30.49,31.16,552700.0],["2025-10-16",31.4,33.65,31.4,31.95,1114300.0],["2025-10-17",31.26,32.195,30.36,31.5,670400.0],["2025-10-20",31.76,32.55,31.32,31.5,639200.0],["2025-10-21",31.2,32.19,31.01,31.53,335200.0],["2025-10-22",31.75,31.971,29.38,30.04,603600.0],["2025-10-23",30.05,31.87,29.9,31.66,448600.0],["2025-10-24",32.53,33.13,31.07,31.07,538500.0],["2025-10-27",31.37,31.37,30.17,30.25,511800.0],["2025-10-28",30.54,31.01,29.98,30.38,495300.0],["2025-10-29",31.0,31.0,28.935,29.43,850900.0],["2025-10-30",29.55,32.25,29.41,31.17,1360300.0],["2025-10-31",31.31,31.9,29.73,30.08,575400.0],["2025-11-03",30.33,31.413,29.825,29.94,658500.0],["2025-11-04",29.51,31.78,29.22,31.18,1225300.0],["2025-11-05",31.58,31.58,29.16,29.21,1436800.0],["2025-11-06",29.99,30.0,24.0,24.61,5448900.0],["2025-11-07",24.22,25.76,22.86,25.61,2742700.0],["2025-11-10",26.19,26.19,24.2,24.8,1549100.0],["2025-11-11",24.58,25.61,24.2,25.16,1214700.0],["2025-11-12",25.26,25.76,24.5,24.77,1013600.0],["2025-11-13",24.56,25.205,24.055,24.3,1424300.0],["2025-11-14",23.85,24.06,23.0,23.85,1603100.0],["2025-11-17",23.85,24.18,23.0,23.71,1528500.0],["2025-11-18",23.71,24.072,23.09,23.76,1316800.0],["2025-11-19",23.86,25.36,23.23,23.9,1750000.0],["2025-11-20",24.2,24.46,23.39,24.03,2175600.0],["2025-11-21",23.9,25.27,23.61,24.09,1531000.0],["2025-11-24",24.32,25.505,24.02,25.15,1835500.0],["2025-11-25",25.15,25.71,24.635,25.58,1410300.0],["2025-11-26",25.54,25.54,24.42,25.09,1854000.0],["2025-11-28",25.06,25.77,24.38,25.53,1134000.0],["2025-12-01",25.31,28.095,25.1,26.05,4385900.0],["2025-12-02",26.14,27.56,25.51,26.11,9511400.0],["2025-12-03",25.89,27.42,25.63,27.24,3100200.0],["2025-12-04",27.55,28.4,26.9,28.32,2619400.0],["2025-12-05",28.21,29.1,27.47,28.86,2913600.0],["2025-12-08",29.19,29.19,28.152,28.36,2204800.0],["2025-12-09",27.71,28.3,26.29,27.15,2398300.0],["2025-12-10",26.95,27.653,26.02,27.1,3323500.0],["2025-12-11",26.97,27.32,26.11,26.54,2020400.0],["2025-12-12",26.16,26.82,26.11,26.76,1785300.0],["2025-12-15",26.84,26.88,25.52,26.7,2259500.0],["2025-12-16",26.68,27.8,26.4,27.6,2394500.0],["2025-12-17",27.67,28.51,27.125,27.19,2156500.0],["2025-12-18",27.0,28.18,27.0,27.86,2311600.0],["2025-12-19",27.86,28.44,27.75,27.94,4164900.0],["2025-12-22",28.22,28.71,27.95,28.46,1851100.0],["2025-12-23",28.35,28.55,27.86,28.0,1162100.0],["2025-12-24",28.08,28.47,28.03,28.24,551200.0],["2025-12-26",28.26,28.38,27.86,28.235,683800.0],["2025-12-29",27.9,28.21,27.53,27.95,1193000.0],["2025-12-30",27.84,27.84,27.0,27.32,1613300.0],["2025-12-31",27.27,27.4,26.69,26.98,1590300.0],["2026-01-02",27.1,27.25,26.43,26.98,1864000.0],["2026-01-05",26.77,27.175,26.31,26.41,2373500.0],["2026-01-06",26.4,28.42,26.225,28.38,2829700.0],["2026-01-07",28.54,29.32,28.5,28.78,2753000.0],["2026-01-08",28.75,28.965,27.331,28.25,3392700.0],["2026-01-09",28.43,28.68,27.58,28.51,1945900.0],["2026-01-12",28.81,29.0,25.3,25.6,4807300.0],["2026-01-13",25.66,27.17,24.69,26.4,3234200.0],["2026-01-14",26.23,26.9,25.77,26.42,2238800.0],["2026-01-15",26.47,27.13,25.96,27.12,2869500.0],["2026-01-16",27.15,27.33,26.43,26.78,2298400.0],["2026-01-20",26.23,26.795,25.75,26.27,2583800.0],["2026-01-21",26.49,26.49,25.14,25.48,1970200.0],["2026-01-22",25.69,26.96,25.42,25.55,2274400.0],["2026-01-23",25.69,25.69,24.74,25.0,1691400.0],["2026-01-26",24.98,26.27,24.58,25.79,1797500.0],["2026-01-27",25.78,26.095,25.23,26.01,1855100.0],["2026-01-28",26.05,26.85,25.75,26.5,3114900.0],["2026-01-29",26.21,26.21,24.695,25.2,3498400.0],["2026-01-30",25.18,25.353,23.135,23.16,3680000.0],["2026-02-02",22.86,23.84,22.8,23.32,2711700.0],["2026-02-03",23.41,23.99,22.55,23.2,3016600.0],["2026-02-04",23.27,23.48,21.71,21.84,2782100.0],["2026-02-05",21.88,22.733,21.18,21.25,3701600.0],["2026-02-06",21.46,22.37,21.46,22.0,1682500.0],["2026-02-09",22.0,22.46,21.71,22.31,1407900.0],["2026-02-10",22.37,23.0,22.08,22.17,1400500.0],["2026-02-11",22.36,22.36,20.73,21.5,2076200.0],["2026-02-12",21.66,21.66,20.42,20.65,1725700.0],["2026-02-13",20.65,21.42,20.47,20.62,1464400.0],["2026-02-17",20.6,21.015,20.27,20.8,2033900.0],["2026-02-18",20.78,21.61,20.78,21.05,1796700.0],["2026-02-19",21.15,21.39,20.7,20.85,1322500.0],["2026-02-20",20.64,20.888,18.765,19.53,3637300.0],["2026-02-23",19.32,19.891,17.63,17.64,3288400.0],["2026-02-24",17.53,18.44,17.15,18.2,2595200.0],["2026-02-25",18.29,18.94,18.049,18.31,1877300.0],["2026-02-26",18.5,19.265,18.21,19.24,2643000.0],["2026-02-27",21.16,21.47,19.606,20.14,4834600.0],["2026-03-02",19.7,20.94,19.0,20.66,3162500.0],["2026-03-03",20.27,20.27,18.72,19.38,2719100.0],["2026-03-04",19.61,20.175,19.295,19.86,2070500.0],["2026-03-05",19.7,20.07,19.01,19.22,1773800.0],["2026-03-06",18.95,19.26,18.485,18.59,1772900.0],["2026-03-09",18.3,19.25,18.042,19.0,2688500.0],["2026-03-10",19.0,19.69,18.41,18.54,1755300.0],["2026-03-11",18.54,18.81,18.25,18.62,1477900.0],["2026-03-12",18.3,18.425,17.5,17.69,2206000.0],["2026-03-13",17.72,18.25,17.68,18.15,1697500.0],["2026-03-16",18.25,19.12,17.95,19.05,1948000.0],["2026-03-17",19.18,19.645,18.32,18.54,2158200.0],["2026-03-18",18.4,18.645,17.85,18.47,3282400.0],["2026-03-19",18.37,18.902,18.0,18.81,3268500.0],["2026-03-20",18.8,19.2,17.94,18.41,8271000.0],["2026-03-23",18.59,19.56,18.59,19.26,3729800.0],["2026-03-24",18.87,19.43,18.49,19.24,3789900.0],["2026-03-25",19.6,19.68,18.4,18.56,1915400.0],["2026-03-26",18.38,18.94,18.137,18.33,1270300.0],["2026-03-27",18.12,18.29,16.425,16.95,3711000.0],["2026-03-30",16.86,17.23,16.28,16.85,2310000.0],["2026-03-31",17.09,18.21,16.97,17.88,3047100.0],["2026-04-01",18.89,19.22,18.54,19.13,2409100.0],["2026-04-02",18.61,19.62,17.99,19.29,1541500.0],["2026-04-06",18.965,19.635,18.965,19.01,1572600.0],["2026-04-07",18.87,18.89,18.23,18.75,1509000.0],["2026-04-08",19.7,20.07,19.192,19.51,1533800.0],["2026-04-09",19.4,19.4,18.6,19.2,2099800.0],["2026-04-10",19.25,19.25,17.74,18.05,2720200.0],["2026-04-13",18.02,19.445,17.85,19.13,1962400.0],["2026-04-14",19.42,20.21,19.32,20.19,2006500.0],["2026-04-15",20.38,21.0,20.2,20.95,1881000.0],["2026-04-16",21.05,21.12,20.24,20.4,1775700.0],["2026-04-17",21.0,21.46,20.94,21.15,1121900.0],["2026-04-20",20.94,21.525,20.8,21.24,1564600.0],["2026-04-21",21.3,22.16,20.8,20.83,2057600.0],["2026-04-22",21.15,21.44,20.44,20.5,1301900.0],["2026-04-23",20.52,20.52,19.25,19.79,1540800.0],["2026-04-24",20.305,20.305,19.7,20.2,830400.0],["2026-04-27",20.16,20.73,19.91,19.93,1287000.0],["2026-04-28",19.85,19.85,18.39,18.44,1819300.0],["2026-04-29",18.24,18.26,17.395,17.77,2515300.0],["2026-04-30",17.8,19.01,17.755,19.0,1666500.0],["2026-05-01",18.052,18.87,18.015,18.47,2086600.0],["2026-05-04",18.34,19.0,18.28,18.69,1542400.0],["2026-05-05",18.85,19.025,18.1,18.95,1874500.0],["2026-05-06",19.23,19.265,18.135,19.13,1671200.0],["2026-05-07",19.13,20.03,18.99,19.84,3377900.0],["2026-05-08",16.8,17.39,15.71,16.15,8874400.0],["2026-05-11",16.18,16.46,15.7,15.94,3256100.0],["2026-05-12",16.27,17.22,16.07,16.76,3278700.0],["2026-05-13",16.055,16.217,14.19,14.69,6941900.0],["2026-05-14",14.84,15.27,14.438,15.25,3809900.0],["2026-05-15",15.25,15.68,14.42,14.55,4697000.0],["2026-05-18",14.75,15.7,14.74,15.1,5441200.0],["2026-05-19",15.22,15.22,14.66,14.96,2460700.0],["2026-05-20",14.94,15.84,14.66,15.7,2715800.0],["2026-05-21",15.48,16.14,15.17,15.94,2456800.0],["2026-05-22",15.95,16.33,15.51,15.55,1804300.0],["2026-05-26",15.71,16.04,15.31,15.52,2004100.0],["2026-05-27",15.49,15.88,15.28,15.38,1869600.0],["2026-05-28",15.39,16.804,15.39,16.67,2788200.0],["2026-05-29",16.78,17.079,16.58,16.72,2185800.0],["2026-06-01",16.46,16.94,16.15,16.45,2611300.0],["2026-06-02",16.05,16.575,15.53,16.52,2572900.0],["2026-06-03",16.11,16.11,15.43,15.48,2807800.0],["2026-06-04",15.705,17.84,15.7,17.28,3197700.0],["2026-06-05",17.29,17.39,16.16,16.49,2740800.0],["2026-06-08",17.49,17.64,15.781,16.14,3403000.0],["2026-06-09",16.36,17.33,16.2,16.96,3534000.0],["2026-06-10",16.7,17.8,16.61,17.16,2606000.0],["2026-06-11",17.11,18.005,16.96,18.0,2384800.0],["2026-06-12",18.05,18.23,17.63,17.97,1961400.0],["2026-06-15",18.33,18.62,17.925,18.18,1579300.0],["2026-06-16",18.2,18.52,17.95,17.98,1804600.0],["2026-06-17",18.03,18.47,17.775,17.86,2349800.0],["2026-06-18",18.17,18.515,17.76,18.47,2398300.0],["2026-06-22",18.61,18.79,17.265,17.31,3023500.0],["2026-06-23",17.59,17.805,16.82,17.6,2842600.0],["2026-06-24",17.69,18.65,17.69,18.15,2163700.0],["2026-06-25",18.265,19.75,18.02,18.7,3853800.0],["2026-06-26",18.53,19.97,18.41,18.5,7280800.0],["2026-06-29",18.78,19.29,18.2,18.32,3779600.0],["2026-06-30",18.3,18.585,17.5,17.82,3757900.0],["2026-07-01",18.09,19.26,17.845,18.75,4166800.0],["2026-07-02",19.01,19.675,18.14,18.3,2927400.0],["2026-07-06",18.03,18.38,17.6,17.81,2611052.947011],["2026-07-07",18.12,18.36,16.87,17.47,2677555.355215],["2026-07-08",17.43,17.43,16.73,17.32,2825765.053837],["2026-07-09",17.39,18.8,17.38,17.87,3294445.858435],["2026-07-10",17.95,18.17,16.92,16.99,2258712.984629],["2026-07-13",17.1,17.32,16.38,17.06,4266448.29703],["2026-07-14",17.03,17.37,16.8,16.95,3589770.433268],["2026-07-15",16.9,17.85,16.87,17.46,6457541.489655],["2026-07-16",17.71,17.85,16.39,16.48,3596256.321895],["2026-07-17",16.12,16.735,16.02,16.49,3294607.288637],["2026-07-20",16.27,16.49,15.52,15.56,2766256.906335],["2026-07-21",15.5,16.055,15.13,15.73,3186614.728676],["2026-07-22",15.61,15.84,15.29,15.38,1990904.147124],["2026-07-23",15.2,16.205,15.11,15.65,2540922.521347],["2026-07-24",15.74,15.945,15.18,15.52,4932105.201211],["2026-07-27",15.69,16.02,15.46,15.63,3454743.801211],["2026-07-28",15.74,16.03,15.41,15.59,3619431.43632],["2026-07-29",15.43,16,15.26,15.59,5624517.100649],["2026-07-30",15.58,16.17,15.46,16.09,4541803.963064],["2026-07-31",16.05,16.14,15.23,15.67,3511211.681639],["2026-08-03",15.92,16.59,15.835,16.32,4899937.615212],["2026-08-04",16.26,16.55,15.91,16.1,4844121.096633],["2026-08-05",16.03,16.54,15.9616,16.45,6690178.368022],["2026-08-06",19,20.11,17.945,20,11267608.357393],["2026-08-07",20.695,22.77,20.1201,22.74,9398835.738618],["2026-08-10",22.68,23.35,22.68,23.02,1188433.896758],["2026-08-11",23.39,23.66,22.99,23.14,6043852.756493],["2026-08-12",22.9,22.965,21.99,22.26,4422067.949327],["2026-08-13",22.84,23.12,22.14,22.18,2972603.617525],["2026-08-14",22.26,22.43,21.445,21.8,3868500.711859]]}