{"t":"CARL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-07-23",15.0,15.0,14.0,14.5,2950400.0],["2025-07-24",15.16,15.195,14.44,14.45,661100.0],["2025-07-25",14.7,14.8,14.202,14.5,465000.0],["2025-07-28",14.4,14.7,13.95,14.5,399100.0],["2025-07-29",14.6,14.67,14.32,14.5,190900.0],["2025-07-30",14.52,15.1,14.413,14.61,307500.0],["2025-07-31",14.56,14.695,13.81,14.06,304500.0],["2025-08-01",13.81,13.826,13.56,13.6,154400.0],["2025-08-04",13.83,13.9,12.9,12.99,360700.0],["2025-08-05",12.87,13.02,12.16,12.245,453900.0],["2025-08-06",12.13,12.41,11.81,12.11,268200.0],["2025-08-07",11.99,12.2,11.83,12.15,104700.0],["2025-08-08",12.16,12.78,12.15,12.72,170100.0],["2025-08-11",12.8,13.7,12.39,13.06,118400.0],["2025-08-12",13.0,13.33,12.6,13.25,99800.0],["2025-08-13",13.25,13.9,13.12,13.78,102100.0],["2025-08-14",13.76,13.99,13.425,13.95,83400.0],["2025-08-15",13.6,13.78,13.41,13.58,48400.0],["2025-08-18",13.45,13.99,13.16,13.18,131200.0],["2025-08-19",13.3,13.864,12.51,12.55,139300.0],["2025-08-20",12.74,12.9,12.02,12.07,118200.0],["2025-08-21",12.22,12.9,12.155,12.88,67600.0],["2025-08-22",12.97,13.17,12.54,13.04,126000.0],["2025-08-25",13.22,14.6,13.09,14.34,185200.0],["2025-08-26",14.23,14.34,13.61,13.75,76600.0],["2025-08-27",13.77,14.2,13.52,13.9,75200.0],["2025-08-28",14.11,14.16,13.35,13.69,114500.0],["2025-08-29",13.34,13.65,12.16,13.3,157000.0],["2025-09-02",13.29,13.707,13.01,13.53,65700.0],["2025-09-03",13.37,13.558,12.863,12.96,51600.0],["2025-09-04",13.6,13.6,12.652,12.91,43500.0],["2025-09-05",13.13,13.16,12.555,12.74,34500.0],["2025-09-08",12.89,13.457,12.84,13.38,52000.0],["2025-09-09",13.57,13.625,13.077,13.45,61100.0],["2025-09-10",13.55,13.895,13.01,13.6,81800.0],["2025-09-11",13.84,13.985,13.01,13.74,88100.0],["2025-09-12",13.89,14.974,13.675,14.79,110500.0],["2025-09-15",14.7,14.78,13.78,14.65,108800.0],["2025-09-16",14.51,15.5,14.34,15.3,109900.0],["2025-09-17",15.5,15.85,15.06,15.06,177700.0],["2025-09-18",15.26,16.2,15.03,15.35,149100.0],["2025-09-19",15.58,15.88,14.06,14.15,1077000.0],["2025-09-22",14.51,14.96,14.0,14.5,136900.0],["2025-09-23",14.46,14.822,14.3,14.43,61000.0],["2025-09-24",14.25,14.7,14.25,14.33,43300.0],["2025-09-25",13.88,14.02,12.8,13.25,147400.0],["2025-09-26",13.26,13.89,13.26,13.67,67400.0],["2025-09-29",13.6,13.78,13.21,13.45,90200.0],["2025-09-30",13.51,13.748,13.25,13.39,73400.0],["2025-10-01",13.44,13.7,13.2,13.32,61800.0],["2025-10-02",13.2,13.565,12.82,13.33,148300.0],["2025-10-03",13.4,13.456,12.81,12.97,151000.0],["2025-10-06",12.94,14.62,12.94,14.48,73300.0],["2025-10-07",13.89,14.2,13.565,13.59,63700.0],["2025-10-08",13.65,14.78,13.4,13.82,108000.0],["2025-10-09",13.64,14.061,13.38,13.67,57900.0],["2025-10-10",13.68,13.68,12.952,13.12,77100.0],["2025-10-13",13.06,13.365,13.01,13.13,40500.0],["2025-10-14",12.98,13.94,12.71,13.94,84900.0],["2025-10-15",14.17,14.27,13.53,13.65,68700.0],["2025-10-16",13.46,14.055,13.46,13.63,52200.0],["2025-10-17",13.35,13.6,13.21,13.55,120600.0],["2025-10-20",13.66,14.44,13.51,14.39,37900.0],["2025-10-21",13.984,14.3,13.984,14.1,26500.0],["2025-10-22",13.86,14.1,13.375,13.89,55900.0],["2025-10-23",13.89,13.89,13.0,13.01,38600.0],["2025-10-24",13.05,13.72,12.78,13.48,45200.0],["2025-10-27",13.25,13.59,13.14,13.54,30300.0],["2025-10-28",13.49,13.544,12.78,13.12,37300.0],["2025-10-29",13.16,13.37,12.38,12.51,67600.0],["2025-10-30",12.56,13.085,12.4,12.71,41200.0],["2025-10-31",12.91,13.0,12.25,12.89,72700.0],["2025-11-03",12.89,12.93,12.0,12.22,45500.0],["2025-11-04",12.15,12.69,11.76,12.36,72100.0],["2025-11-05",12.61,12.61,11.76,12.1,34800.0],["2025-11-06",12.04,12.04,11.76,11.89,36700.0],["2025-11-07",12.75,14.0,12.37,13.66,123400.0],["2025-11-10",13.67,13.87,12.57,12.61,112200.0],["2025-11-11",12.57,12.888,12.12,12.18,55600.0],["2025-11-12",12.38,12.429,12.06,12.34,50800.0],["2025-11-13",12.17,12.85,11.88,12.72,68000.0],["2025-11-14",12.49,13.11,12.18,13.11,71000.0],["2025-11-17",13.11,13.2,12.31,12.31,19000.0],["2025-11-18",12.26,12.64,12.11,12.25,33100.0],["2025-11-19",12.35,12.37,11.7,11.84,60600.0],["2025-11-20",11.95,12.29,11.75,11.82,34800.0],["2025-11-21",11.64,12.5,11.552,12.49,35200.0],["2025-11-24",12.72,14.3,12.65,13.89,142900.0],["2025-11-25",13.95,14.79,13.28,14.75,55800.0],["2025-11-26",14.51,16.28,14.51,16.21,88100.0],["2025-11-28",16.11,16.95,15.553,16.28,60300.0],["2025-12-01",16.01,16.28,14.925,14.99,101000.0],["2025-12-02",15.02,15.47,14.78,15.11,79900.0],["2025-12-03",14.84,17.19,14.83,16.99,98300.0],["2025-12-04",16.68,17.0,14.11,14.41,192300.0],["2025-12-05",14.24,14.5,12.585,13.26,250900.0],["2025-12-08",13.23,13.27,12.27,12.31,103100.0],["2025-12-09",12.606,13.21,12.315,12.94,55500.0],["2025-12-10",12.82,13.446,12.62,12.7,64100.0],["2025-12-11",12.76,13.24,12.465,13.13,53500.0],["2025-12-12",13.118,13.25,12.813,12.95,57800.0],["2025-12-15",13.15,13.22,12.75,12.91,29800.0],["2025-12-16",13.18,13.18,12.23,12.6,71500.0],["2025-12-17",12.92,13.03,12.505,12.6,25900.0],["2025-12-18",12.84,13.13,12.43,12.56,33100.0],["2025-12-19",12.57,12.86,12.32,12.85,115300.0],["2025-12-22",12.65,13.238,12.515,12.98,47100.0],["2025-12-23",12.735,13.67,12.71,13.5,61500.0],["2025-12-24",13.85,14.14,13.28,13.81,49500.0],["2025-12-26",13.8,13.94,13.17,13.71,118500.0],["2025-12-29",13.7,13.99,13.05,13.17,72800.0],["2025-12-30",13.17,13.64,12.99,13.31,61800.0],["2025-12-31",13.29,13.29,12.3,12.35,102000.0],["2026-01-02",12.35,12.85,11.45,11.63,117900.0],["2026-01-05",11.57,12.32,11.57,12.09,68000.0],["2026-01-06",12.03,12.62,11.975,12.435,44400.0],["2026-01-07",12.415,12.955,12.385,12.8,53300.0],["2026-01-08",13.0,13.15,12.79,12.87,37200.0],["2026-01-09",13.28,13.28,12.5,12.69,44600.0],["2026-01-12",13.23,14.89,12.84,14.44,181600.0],["2026-01-13",14.69,14.69,13.6,14.27,123700.0],["2026-01-14",14.36,14.386,12.58,12.76,79800.0],["2026-01-15",12.8,13.809,12.37,13.54,94000.0],["2026-01-16",13.45,13.69,12.55,12.57,169700.0],["2026-01-20",12.55,13.61,12.34,12.68,234800.0],["2026-01-21",12.615,13.33,12.615,13.23,80300.0],["2026-01-22",13.43,13.55,12.8,13.25,118200.0],["2026-01-23",13.15,13.37,12.805,13.23,99100.0],["2026-01-26",13.16,13.495,12.9,13.23,107900.0],["2026-01-27",13.06,13.75,12.88,13.46,95100.0],["2026-01-28",13.46,13.525,12.825,12.84,62900.0],["2026-01-29",13.02,13.05,12.36,12.67,45200.0],["2026-01-30",12.52,12.66,12.0,12.42,115400.0],["2026-02-02",12.47,12.79,12.39,12.46,48300.0],["2026-02-03",12.5,12.51,11.7,11.94,78200.0],["2026-02-04",12.13,12.13,11.18,11.51,88000.0],["2026-02-05",11.53,11.86,11.1,11.29,52100.0],["2026-02-06",11.32,11.82,11.1,11.67,58000.0],["2026-02-09",11.6,12.34,11.295,12.05,78100.0],["2026-02-10",12.1,12.64,11.96,12.04,66200.0],["2026-02-11",12.11,12.11,10.995,11.42,149300.0],["2026-02-12",11.46,11.5,10.65,10.76,80200.0],["2026-02-13",11.15,11.26,10.71,10.95,69600.0],["2026-02-17",10.93,11.35,10.85,11.18,58900.0],["2026-02-18",11.11,11.93,11.1,11.85,54600.0],["2026-02-19",11.85,12.53,11.7,12.51,82800.0],["2026-02-20",12.45,12.8,12.22,12.77,117200.0],["2026-02-23",12.47,13.06,12.33,13.05,193900.0],["2026-02-24",12.86,13.24,12.3,13.06,211100.0],["2026-02-25",13.08,13.21,12.05,12.56,178400.0],["2026-02-26",12.56,15.11,12.55,14.56,739800.0],["2026-02-27",14.34,15.19,14.04,14.57,248300.0],["2026-03-02",14.34,14.49,12.95,13.37,420200.0],["2026-03-03",13.25,13.82,12.72,13.21,158200.0],["2026-03-04",13.29,13.91,12.92,12.99,126900.0],["2026-03-05",12.8,13.08,11.92,12.32,147100.0],["2026-03-06",12.1,12.34,11.3,12.0,150700.0],["2026-03-09",11.8,12.265,11.18,11.94,115900.0],["2026-03-10",11.96,12.42,11.52,11.8,142900.0],["2026-03-11",11.62,11.995,11.55,11.7,69100.0],["2026-03-12",11.52,11.8,11.15,11.36,114600.0],["2026-03-13",11.36,11.66,11.15,11.4,74000.0],["2026-03-16",11.45,11.95,11.45,11.7,71000.0],["2026-03-17",11.89,12.09,11.54,11.7,55100.0],["2026-03-18",11.64,11.64,10.79,10.98,287300.0],["2026-03-19",10.95,11.03,10.53,10.86,105900.0],["2026-03-20",10.73,10.945,9.8,9.99,264300.0],["2026-03-23",10.3,10.53,10.14,10.4,75700.0],["2026-03-24",10.29,10.485,9.89,10.19,70400.0],["2026-03-25",10.475,10.55,10.08,10.1,47400.0],["2026-03-26",9.9,10.38,9.8,9.86,49100.0],["2026-03-27",9.8,9.995,9.551,9.66,50500.0],["2026-03-30",9.66,9.71,9.0,9.23,69900.0],["2026-03-31",9.41,9.825,8.865,9.05,150800.0],["2026-04-01",9.18,9.84,9.17,9.63,182800.0],["2026-04-02",9.61,9.86,9.36,9.73,24900.0],["2026-04-06",9.67,9.93,9.57,9.69,61800.0],["2026-04-07",9.67,9.9,9.21,9.74,82100.0],["2026-04-08",10.26,10.5,9.83,9.995,172800.0],["2026-04-09",9.81,9.82,9.5,9.72,41700.0],["2026-04-10",9.6,9.81,8.9,8.94,112800.0],["2026-04-13",8.76,9.84,8.5,9.7,211100.0],["2026-04-14",9.82,10.625,9.82,10.44,229200.0],["2026-04-15",10.58,11.05,10.44,10.95,247400.0],["2026-04-16",10.96,11.0,10.52,10.68,74300.0],["2026-04-17",10.88,11.16,10.65,10.98,138100.0],["2026-04-20",10.93,11.155,10.85,10.94,98600.0],["2026-04-21",10.94,11.27,10.725,10.75,204400.0],["2026-04-22",10.79,10.94,10.51,10.62,69100.0],["2026-04-23",10.5,10.925,10.01,10.08,77000.0],["2026-04-24",10.1,10.5,9.83,10.21,102600.0],["2026-04-27",10.15,10.34,9.85,9.86,58700.0],["2026-04-28",9.79,10.04,9.02,9.07,123700.0],["2026-04-29",9.05,9.14,8.5,8.83,119100.0],["2026-04-30",8.83,8.99,8.66,8.89,83200.0],["2026-05-01",8.97,9.6,8.87,9.48,108100.0],["2026-05-04",9.38,9.53,8.85,9.09,103100.0],["2026-05-05",9.1,9.295,8.805,8.92,134800.0],["2026-05-06",9.5,10.26,9.17,9.84,246600.0],["2026-05-07",9.89,10.065,9.5,9.75,110400.0],["2026-05-08",9.81,10.0,9.58,9.8,176200.0],["2026-05-11",9.63,9.785,9.52,9.66,78100.0],["2026-05-12",9.66,10.0,9.57,9.83,163600.0],["2026-05-13",9.63,10.575,9.63,10.23,187500.0],["2026-05-14",10.26,10.85,9.9,10.76,271600.0],["2026-05-15",10.47,11.2,10.47,11.01,323300.0],["2026-05-18",11.0,11.24,10.291,10.93,276700.0],["2026-05-19",10.74,11.54,10.71,11.29,482400.0],["2026-05-20",11.41,12.12,10.94,11.77,286800.0],["2026-05-21",11.77,13.01,11.63,12.65,871900.0],["2026-05-22",12.88,13.0,12.09,12.11,335300.0],["2026-05-26",12.35,12.41,11.72,11.89,239400.0],["2026-05-27",11.9,12.125,11.6,11.72,181200.0],["2026-05-28",11.61,12.165,11.33,11.81,95200.0],["2026-05-29",11.87,11.935,11.34,11.42,103900.0],["2026-06-01",11.25,12.05,11.07,11.1,173500.0],["2026-06-02",11.08,11.1,10.16,10.17,147500.0],["2026-06-03",10.1,10.34,9.81,10.2,138500.0],["2026-06-04",10.35,11.26,10.35,11.14,114500.0],["2026-06-05",11.15,11.53,10.925,11.07,79200.0],["2026-06-08",11.13,11.45,11.035,11.05,46600.0],["2026-06-09",11.18,11.45,10.81,11.29,73600.0],["2026-06-10",11.25,12.21,11.25,11.45,80800.0],["2026-06-11",11.47,11.72,11.155,11.62,47500.0],["2026-06-12",11.62,11.745,11.34,11.42,55700.0],["2026-06-15",11.61,11.695,10.88,11.035,92800.0],["2026-06-16",11.08,11.13,10.21,10.57,336100.0],["2026-06-17",10.46,10.68,9.5,9.98,151300.0],["2026-06-18",10.12,10.12,9.7,10.07,85500.0],["2026-06-22",10.0,10.3,9.677,9.84,69600.0],["2026-06-23",9.71,10.74,9.483,10.69,121300.0],["2026-06-24",10.75,11.66,10.7,11.09,188900.0],["2026-06-25",11.1,11.525,10.925,11.24,90700.0],["2026-06-26",11.26,11.84,11.2,11.76,311700.0],["2026-06-29",11.785,11.97,11.06,11.12,119900.0],["2026-06-30",11.01,11.12,10.34,10.38,91900.0],["2026-07-01",10.83,11.97,10.44,11.71,276100.0],["2026-07-02",11.77,12.0,11.18,11.34,119300.0],["2026-07-06",11.33,12.36,11.315,12.29,164700.0],["2026-07-07",12.3,13.065,12.25,12.57,347300.0],["2026-07-08",12.34,12.47,11.88,12.11,197300.0],["2026-07-09",12.08,12.295,11.51,12.21,154000.0],["2026-07-10",12.39,12.39,11.57,11.9,118400.0],["2026-07-13",11.83,12.17,11.71,12.11,68600.0],["2026-07-14",12.16,12.46,9.91,10.8,475800.0],["2026-07-15",10.64,11.3525,10.64,11.08,183310.0],["2026-07-16",11.08,12.12,10.7484,11.82,130628.008326],["2026-08-03",12.92,13.405,12.79,12.93,199022.109226],["2026-08-04",12.78,13.7,12.78,13.43,160542.506786],["2026-08-05",13.45,13.63,12.9,13.56,171761.7721],["2026-08-06",13.9,15.17,13.45,13.7,425506.042074],["2026-08-07",13.7,14.05,13.67,13.82,95916.657379]]}