{"t":"CBC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-11-21",22.5956,24.2506,22.3478,23.3587,1083300.0],["2025-11-24",23.4677,24.4587,22.992,24.211,418700.0],["2025-11-25",23.993,24.7759,23.1506,23.9434,410100.0],["2025-11-26",24.0029,24.2804,22.7938,23.2893,438500.0],["2025-11-28",23.3191,23.7749,22.8037,23.3488,64100.0],["2025-12-01",23.3884,23.7848,22.8632,23.1308,523100.0],["2025-12-02",23.7056,23.7056,22.5956,22.8087,224200.0],["2025-12-03",22.8037,23.9087,22.8037,23.4974,250800.0],["2025-12-04",23.5965,23.6857,22.9127,23.5371,131600.0],["2025-12-05",23.5371,23.6857,22.6551,23.0416,107000.0],["2025-12-08",23.2893,23.6857,22.546,23.3686,297100.0],["2025-12-09",23.3884,23.5371,22.6947,23.22,272400.0],["2025-12-10",23.2001,23.4826,22.5956,22.9524,539800.0],["2025-12-11",22.883,23.1654,22.2983,22.9127,126300.0],["2025-12-12",23.101,23.1803,22.6055,22.8235,112000.0],["2025-12-15",22.8929,23.2893,22.3617,22.6452,417000.0],["2025-12-16",22.6055,23.1754,22.546,22.9325,312800.0],["2025-12-17",23.0217,23.2199,22.6699,23.101,185600.0],["2025-12-18",23.1109,23.2794,22.546,23.1605,239800.0],["2025-12-19",23.1902,23.6857,22.8037,23.1902,363000.0],["2025-12-22",23.1407,24.0326,23.0416,23.5668,322800.0],["2025-12-23",23.5866,24.652,23.2398,24.0623,271800.0],["2025-12-24",24.1515,24.4984,23.5866,23.7848,89700.0],["2025-12-26",23.8939,24.0425,23.0911,23.5073,174000.0],["2025-12-29",23.6956,23.8294,22.7988,23.0713,265300.0],["2025-12-30",23.0317,24.211,22.8037,23.6461,510300.0],["2025-12-31",23.4974,24.2704,23.2299,23.9038,501100.0],["2026-01-02",23.765,24.0029,23.3537,23.6362,490400.0],["2026-01-05",23.6362,24.2704,23.1407,23.6164,964000.0],["2026-01-06",23.547,24.2804,23.547,24.0227,217900.0],["2026-01-07",24.1317,24.2774,23.5718,23.765,135900.0],["2026-01-08",23.7452,24.1961,23.6857,23.8245,82300.0],["2026-01-09",23.8344,24.0524,23.5965,23.8344,188700.0],["2026-01-12",23.765,23.983,23.4479,23.4578,67800.0],["2026-01-13",23.7848,23.983,23.4578,23.8047,74800.0],["2026-01-14",23.9236,24.1713,23.6114,23.9632,56400.0],["2026-01-15",24.1813,24.1813,23.7303,23.9137,82500.0],["2026-01-16",23.765,23.993,23.6015,23.6758,94000.0],["2026-01-20",23.4875,23.874,23.438,23.6461,119600.0],["2026-01-21",23.9137,24.6074,23.5321,24.4687,218800.0],["2026-01-22",24.32,24.979,24.32,24.8056,184700.0],["2026-01-23",24.6371,25.1971,23.983,24.0425,135800.0],["2026-01-26",24.1614,24.5341,23.8344,24.3596,346700.0],["2026-01-27",24.5182,25.1029,23.9632,24.2804,156300.0],["2026-01-28",24.6768,24.9047,23.7858,23.8443,86200.0],["2026-01-29",23.9632,24.1713,23.656,23.7353,162000.0],["2026-01-30",23.7452,23.9533,23.438,23.8839,192900.0],["2026-02-02",23.9434,25.0821,23.3884,24.6768,351100.0],["2026-02-03",24.7759,24.9245,23.9038,24.2804,220900.0],["2026-02-04",24.4984,24.6371,24.0425,24.3002,236700.0],["2026-02-05",24.2704,24.3943,23.438,23.7056,109500.0],["2026-02-06",23.7056,24.4488,23.7056,24.0326,248700.0],["2026-02-09",24.0821,24.765,23.9335,24.2804,279100.0],["2026-02-10",24.3894,24.6074,24.0128,24.3894,150000.0],["2026-02-11",24.3795,24.4488,23.6659,23.7848,173100.0],["2026-02-12",23.8047,24.2407,23.3389,23.8542,210500.0],["2026-02-13",23.8542,24.6768,23.6065,24.2952,207500.0],["2026-02-17",24.3002,24.5975,24.1614,24.4092,94200.0],["2026-02-18",24.4885,25.2714,24.3002,24.9444,311900.0],["2026-02-19",24.8452,25.2714,24.6371,24.8849,373100.0],["2026-02-20",24.8849,25.1538,24.5314,25.084,404100.0],["2026-02-23",25.094,25.094,24.1281,24.2077,163000.0],["2026-02-24",24.1878,24.6559,23.9588,24.0385,237300.0],["2026-02-25",24.1779,24.7206,24.138,24.1978,360200.0],["2026-02-26",24.1978,24.5961,24.0036,24.4268,367800.0],["2026-02-27",24.2177,24.4567,23.6103,24.0484,396300.0],["2026-03-02",23.9488,24.4965,23.8493,24.2775,402600.0],["2026-03-03",23.9787,24.3621,23.5704,24.2974,245700.0],["2026-03-04",24.397,24.6957,24.148,24.4965,296100.0],["2026-03-05",24.4965,24.5662,23.8592,24.148,307200.0],["2026-03-06",24.0185,24.148,23.3066,23.9588,422800.0],["2026-03-09",23.9488,24.1679,23.4012,24.138,579100.0],["2026-03-10",24.1281,24.6758,23.7845,24.3571,521300.0],["2026-03-11",24.3571,24.5264,24.0185,24.3671,431000.0],["2026-03-12",24.0683,24.1729,23.8045,23.9986,570200.0],["2026-03-13",24.0086,24.387,23.7198,23.8493,657700.0],["2026-03-16",23.9488,24.392,23.7995,23.9389,487500.0],["2026-03-17",24.0982,24.382,23.7099,23.8592,907700.0],["2026-03-18",23.8293,24.3024,23.5605,23.6899,619900.0],["2026-03-19",23.5505,24.138,23.5505,23.6401,654900.0],["2026-03-20",23.4609,23.7895,23.2269,23.3115,3977200.0],["2026-03-23",23.6003,23.7497,23.3514,23.3613,1175900.0],["2026-03-24",23.1622,23.7198,23.1622,23.6899,647400.0],["2026-03-25",23.7995,23.7995,23.4509,23.6202,457400.0],["2026-03-26",23.4609,23.8393,23.4609,23.8293,590400.0],["2026-03-27",23.8692,23.8692,23.5007,23.6501,586400.0],["2026-03-30",23.6601,23.8493,23.4012,23.5804,811900.0],["2026-03-31",23.7198,24.0385,23.5953,23.8493,920700.0],["2026-04-01",23.8592,24.8002,23.8542,24.4467,1085000.0],["2026-04-02",24.0883,24.6359,23.7596,23.9887,561800.0],["2026-04-06",23.9488,24.3372,23.7995,24.1181,611200.0],["2026-04-07",24.1082,24.2974,23.7995,24.1082,862000.0],["2026-04-08",24.4069,24.7903,24.158,24.7355,802200.0],["2026-04-09",24.6658,25.4077,24.5264,24.9845,795100.0],["2026-04-10",24.9546,24.9546,24.5264,24.5961,462900.0],["2026-04-13",24.5065,24.6758,24.2675,24.616,988800.0],["2026-04-14",24.5961,24.626,24.2277,24.4069,712400.0],["2026-04-15",24.4069,24.9546,24.1978,24.8351,834000.0],["2026-04-16",24.7754,25.3131,24.5862,25.0741,610300.0],["2026-04-17",25.3728,26.1396,25.1617,25.4923,775100.0],["2026-04-20",25.4226,25.7014,25.2284,25.4127,541700.0],["2026-04-21",25.4226,25.6417,25.1438,25.4525,499300.0],["2026-04-22",25.4525,25.5969,25.2633,25.5521,727200.0],["2026-04-23",25.5521,25.7313,25.3031,25.5222,407100.0],["2026-04-24",25.5322,25.9106,25.0143,25.8309,614700.0],["2026-04-27",25.8309,26.3885,25.104,26.2989,927400.0],["2026-04-28",26.3387,26.6474,25.4326,25.7811,956900.0],["2026-04-29",25.9404,26.3885,25.6815,26.0798,668800.0],["2026-04-30",26.747,27.1254,26.0002,26.9064,809100.0],["2026-05-01",27.0059,27.235,26.7869,26.9761,556100.0],["2026-05-04",27.0657,27.2848,26.7171,26.8964,545500.0],["2026-05-05",26.8964,27.3843,26.8117,27.2748,436800.0],["2026-05-06",27.3246,27.5038,26.986,27.1752,369400.0],["2026-05-07",27.1752,27.4142,27.0358,27.2549,338300.0],["2026-05-08",27.2549,27.3047,26.9362,27.1553,337500.0],["2026-05-11",27.0458,27.693,27.0458,27.1951,1191800.0],["2026-05-12",27.1951,27.225,26.7769,27.1055,292100.0],["2026-05-13",27.1055,27.1902,26.7122,27.0856,350300.0],["2026-05-14",27.1354,27.5088,26.747,26.757,376300.0],["2026-05-15",26.6574,26.8566,26.3089,26.4881,539900.0],["2026-05-18",26.4881,27.3545,26.4881,27.3345,559600.0],["2026-05-19",27.215,27.8026,26.9561,27.474,904500.0],["2026-05-20",27.474,28.2009,27.4391,28.1212,715400.0],["2026-05-21",28.0814,28.4697,27.7319,28.41,965600.0],["2026-05-22",28.44,28.75,28.345,28.45,543300.0],["2026-05-26",28.72,29.07,28.71,28.91,778200.0],["2026-05-27",28.86,29.02,28.435,28.46,672700.0],["2026-05-28",28.46,28.46,28.02,28.19,741100.0],["2026-05-29",28.15,28.455,27.855,28.4,1043400.0],["2026-06-01",28.07,28.49,27.84,27.86,687300.0],["2026-06-02",27.77,28.41,27.725,28.4,405800.0],["2026-06-03",28.34,28.34,27.06,27.08,749900.0],["2026-06-04",27.21,28.18,27.05,28.08,449000.0],["2026-06-05",28.01,28.79,27.97,28.51,1001500.0],["2026-06-08",28.6,28.9,28.19,28.22,719900.0],["2026-06-09",28.27,28.72,28.06,28.59,680500.0],["2026-06-10",28.8,29.135,28.625,29.08,537700.0],["2026-06-11",29.08,29.26,28.62,28.71,874400.0],["2026-06-12",28.82,28.93,28.5,28.79,779800.0],["2026-06-15",28.85,29.16,27.88,28.05,1101700.0],["2026-06-16",28.11,28.31,27.54,27.7,1057400.0],["2026-06-17",27.67,28.115,27.16,27.55,2081800.0],["2026-06-18",27.83,28.445,27.095,28.23,2203200.0],["2026-06-22",28.13,28.74,28.0,28.44,550700.0],["2026-06-23",28.44,29.06,27.87,28.98,820000.0],["2026-06-24",28.98,29.6,28.64,29.44,607800.0],["2026-06-25",29.53,29.915,28.845,29.3,641400.0],["2026-06-26",29.35,29.91,29.31,29.86,766500.0],["2026-06-29",30.26,30.55,29.354,30.44,869000.0],["2026-06-30",30.37,30.64,30.2,30.38,1036200.0],["2026-07-01",30.43,31.39,30.32,31.36,868700.0],["2026-07-02",31.7,31.885,31.12,31.46,864500.0],["2026-07-06",31.26,31.95,31.09,31.79,1452585.977573],["2026-07-07",31.8,32,31.01,31.17,749303.4009],["2026-07-08",30.99,31.08,30.315,30.58,412382.7122],["2026-07-09",30.58,31.34,30.33,31.16,492905.385491],["2026-07-10",31.06,31.57,30.9,31.11,492112.5755],["2026-07-13",31.11,31.25,30.86,31.17,341413.762074],["2026-07-14",31.11,31.52,30.71,30.92,478829.4488],["2026-07-15",31,31.425,29.9075,31.34,561785.248231],["2026-07-16",31.28,32.27,31.28,32.04,720203.005401],["2026-07-17",31.99,32.095,31.525,31.68,491782.967423],["2026-07-20",31.66,31.93,31.54,31.77,442961.894059],["2026-07-21",31.77,31.855,31.25,31.76,532808.2862],["2026-07-22",31.77,31.77,31.2,31.45,544943.833855],["2026-07-23",31.28,31.75,31.02,31.71,566352.496574],["2026-07-24",31.8,32.31,31.71,32.04,388637.743287],["2026-07-27",32.16,32.49,31.9154,32.06,562047.466825],["2026-07-28",32.13,32.6,30.16,32.45,788483.142035],["2026-07-29",32.23,32.92,32.11,32.67,711136.055884],["2026-07-30",32.6,33.02,32,32.83,370834.917655],["2026-07-31",32.83,33.015,32.53,32.8,443823.201692],["2026-08-03",32.96,33.5343,32.83,33.15,411242.227657],["2026-08-04",32.38,33.755,32.215,33.36,888055.240834],["2026-08-05",33.34,33.43,31.93,33.07,1470817.720498],["2026-08-06",33.23,33.8177,32.84,33.31,678708.623157],["2026-08-07",33.27,33.59,33.035,33.51,523308.375273],["2026-08-10",33.24,33.62,33.2,33.495,94077.375531],["2026-08-11",32.84,33.42,32.675,32.99,556068.515429],["2026-08-12",33,33.65,32.75,33.5,1341187.387539],["2026-08-13",33.66,33.73,32.99,33.17,801105.002219],["2026-08-14",33.17,33.48,32.66,32.67,522793.068805]]}