{"t":"CDNL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-12-10",23.0,23.84,22.73,23.5,3595800.0],["2025-12-11",23.0,25.85,23.0,25.31,1153200.0],["2025-12-12",25.26,29.75,24.085,29.65,847100.0],["2025-12-15",29.2,29.2,25.793,28.23,452800.0],["2025-12-16",27.93,27.945,23.6,25.77,559100.0],["2025-12-17",25.72,25.75,22.5,23.9,456100.0],["2025-12-18",24.0,24.5,23.168,24.28,156800.0],["2025-12-19",24.59,24.59,23.3,24.06,219200.0],["2025-12-22",24.06,24.06,23.0,23.0,236000.0],["2025-12-23",23.0,24.26,22.75,23.75,319200.0],["2025-12-24",23.42,24.095,23.285,23.46,98500.0],["2025-12-26",23.4,24.08,23.21,23.62,76700.0],["2025-12-29",23.45,24.73,22.09,23.68,416700.0],["2025-12-30",23.31,24.73,22.789,23.89,288900.0],["2025-12-31",23.8,24.45,22.8,24.18,267300.0],["2026-01-02",23.98,24.32,22.145,22.62,387900.0],["2026-01-05",22.28,23.1,22.0,23.01,418300.0],["2026-01-06",22.66,23.1,21.98,22.03,763400.0],["2026-01-07",22.0,23.8,22.0,23.64,616800.0],["2026-01-08",23.18,23.397,22.31,22.95,199300.0],["2026-01-09",23.35,23.36,22.16,23.36,248100.0],["2026-01-12",23.26,25.295,22.925,25.08,239800.0],["2026-01-13",24.94,26.78,24.7,25.87,169000.0],["2026-01-14",25.58,26.35,25.1,26.16,141500.0],["2026-01-15",26.35,27.005,25.545,26.57,113200.0],["2026-01-16",26.91,27.2,25.63,26.45,107600.0],["2026-01-20",26.42,26.95,25.6,26.82,217200.0],["2026-01-21",26.75,27.15,25.51,26.74,145600.0],["2026-01-22",26.94,27.15,25.74,26.96,118600.0],["2026-01-23",26.96,27.73,25.19,26.93,132000.0],["2026-01-26",27.15,27.66,25.19,27.53,123100.0],["2026-01-27",27.7,28.45,27.41,27.72,183000.0],["2026-01-28",27.56,27.925,25.57,25.91,212000.0],["2026-01-29",26.03,27.12,24.5,25.59,128200.0],["2026-01-30",26.0,26.0,24.565,25.19,74600.0],["2026-02-02",25.17,25.83,24.22,24.5,113100.0],["2026-02-03",24.985,24.985,24.02,24.33,116800.0],["2026-02-04",24.48,26.085,24.315,25.36,133200.0],["2026-02-05",25.55,27.0,25.01,25.31,139000.0],["2026-02-06",25.8,27.04,25.493,26.41,166300.0],["2026-02-09",26.34,27.68,25.81,26.39,137300.0],["2026-02-10",26.22,27.0,24.595,25.5,174300.0],["2026-02-11",25.97,26.72,24.655,24.91,130100.0],["2026-02-12",25.44,25.953,23.975,24.37,130100.0],["2026-02-13",24.71,25.64,24.3,25.0,75300.0],["2026-02-17",25.0,26.225,24.2,24.83,89800.0],["2026-02-18",24.89,25.483,24.51,24.56,135900.0],["2026-02-19",26.95,33.08,26.0,32.25,968500.0],["2026-02-20",32.09,35.461,31.51,34.3,862500.0],["2026-02-23",34.94,35.725,32.78,33.76,537000.0],["2026-02-24",34.15,35.22,33.07,34.22,479600.0],["2026-02-25",34.84,35.76,33.81,34.69,332800.0],["2026-02-26",34.75,34.75,32.01,33.05,434400.0],["2026-02-27",32.8,33.095,30.81,32.22,394700.0],["2026-03-02",31.74,34.11,31.74,32.3,245400.0],["2026-03-03",32.25,33.585,30.05,31.57,206200.0],["2026-03-04",32.03,35.32,31.1,31.51,169800.0],["2026-03-05",31.59,33.29,30.57,31.22,236400.0],["2026-03-06",30.2,31.355,29.309,29.82,173700.0],["2026-03-09",30.37,31.821,27.85,29.32,527400.0],["2026-03-10",29.46,32.43,28.26,30.55,237900.0],["2026-03-11",30.4,30.91,28.97,29.72,148600.0],["2026-03-12",29.53,30.76,28.88,30.12,171700.0],["2026-03-13",29.93,30.625,29.08,29.45,124100.0],["2026-03-16",29.97,31.83,29.94,31.69,205400.0],["2026-03-17",32.0,33.58,31.83,33.26,268700.0],["2026-03-18",32.88,33.88,31.95,32.72,366400.0],["2026-03-19",31.13,34.171,29.106,33.18,493300.0],["2026-03-20",36.25,36.25,31.835,33.03,2482800.0],["2026-03-23",33.56,35.36,32.796,33.67,507600.0],["2026-03-24",33.65,34.78,32.79,34.72,517900.0],["2026-03-25",35.54,37.48,34.875,36.71,316300.0],["2026-03-26",35.8,36.75,35.375,36.1,258200.0],["2026-03-27",35.9,37.02,35.695,36.3,341200.0],["2026-03-30",37.56,38.84,36.69,37.35,533300.0],["2026-03-31",37.22,39.8,37.07,39.655,373700.0],["2026-04-01",40.0,41.18,39.6,40.91,405200.0],["2026-04-02",40.24,42.51,39.26,42.17,448300.0],["2026-04-06",42.72,43.3,41.11,41.28,495800.0],["2026-04-07",41.05,42.05,40.15,41.54,283700.0],["2026-04-08",42.86,44.48,42.5,42.95,437000.0],["2026-04-09",42.93,44.9,42.41,44.68,411300.0],["2026-04-10",45.79,46.5,43.03,45.63,436600.0],["2026-04-13",45.63,47.59,44.55,44.58,565100.0],["2026-04-14",45.34,49.94,44.9,49.78,593900.0],["2026-04-15",49.27,52.258,48.4,51.89,717300.0],["2026-04-16",52.06,52.65,49.02,49.85,721000.0],["2026-04-17",50.83,54.55,48.745,51.64,568200.0],["2026-04-20",51.67,52.875,50.5,52.14,190400.0],["2026-04-21",52.14,53.07,46.78,47.77,472000.0],["2026-04-22",48.39,50.464,47.9,50.21,267600.0],["2026-04-23",50.66,50.99,47.375,48.54,262900.0],["2026-04-24",48.55,50.527,47.7,48.29,240500.0],["2026-04-27",48.81,49.26,46.0,49.0,362200.0],["2026-04-28",49.2,50.68,46.94,48.93,421000.0],["2026-04-29",48.83,49.44,45.52,45.87,463500.0],["2026-04-30",46.15,53.12,46.02,53.03,458500.0],["2026-05-01",53.03,55.465,50.95,54.69,304700.0],["2026-05-04",54.5,54.945,49.39,49.45,355000.0],["2026-05-05",50.46,56.0,50.05,55.93,385600.0],["2026-05-06",56.68,57.636,52.936,54.25,408100.0],["2026-05-07",53.61,53.825,51.11,51.3,272900.0],["2026-05-08",52.23,54.54,50.205,54.09,505700.0],["2026-05-11",54.1,60.8,53.125,60.37,796200.0],["2026-05-12",63.01,63.18,54.48,57.09,825900.0],["2026-05-13",61.01,61.01,53.75,54.895,827100.0],["2026-05-14",54.87,57.48,53.42,54.54,597900.0],["2026-05-15",53.1,54.98,51.432,52.145,587100.0],["2026-05-18",51.99,53.255,50.37,51.0,295800.0],["2026-05-19",50.12,50.9,47.68,49.09,392500.0],["2026-05-20",48.91,52.39,47.89,52.12,429100.0],["2026-05-21",51.18,52.11,48.29,50.03,638400.0],["2026-05-22",50.3,50.64,48.63,48.85,417700.0],["2026-05-26",49.37,52.685,49.37,52.54,318400.0],["2026-05-27",52.8,54.55,49.05,49.65,787700.0],["2026-05-28",50.13,53.16,46.57,52.96,470800.0],["2026-05-29",53.14,55.68,50.695,51.89,388400.0],["2026-06-01",55.02,55.385,51.735,54.24,456400.0],["2026-06-02",53.56,57.0,53.095,56.61,375900.0],["2026-06-03",56.5,62.2,55.03,61.91,566800.0],["2026-06-04",61.0,66.87,59.57,63.22,570200.0],["2026-06-05",61.78,62.72,59.04,60.46,635300.0],["2026-06-08",61.65,62.94,59.0,61.33,470600.0],["2026-06-09",60.7,64.975,60.295,61.81,702800.0],["2026-06-10",61.9,64.73,60.095,61.04,462900.0],["2026-06-11",62.02,66.075,61.16,65.29,561100.0],["2026-06-12",65.93,69.287,64.52,68.73,619200.0],["2026-06-15",71.55,72.75,69.26,71.415,426000.0],["2026-06-16",72.28,74.48,70.43,70.64,460700.0],["2026-06-17",70.65,77.44,70.22,74.89,572200.0],["2026-06-18",76.1,81.94,73.55,81.4,608900.0],["2026-06-22",82.2,82.325,77.983,79.1,496000.0],["2026-06-23",70.28,78.84,70.25,72.73,786900.0],["2026-06-24",73.26,82.66,72.66,81.94,800200.0],["2026-06-25",82.87,93.294,79.7,91.97,2756500.0],["2026-06-26",89.54,93.72,83.75,92.0,1765400.0],["2026-06-29",91.105,95.209,89.58,94.31,1110400.0],["2026-06-30",92.86,95.74,89.45,94.2,995900.0],["2026-07-01",94.0,96.4,85.185,86.0,1149700.0],["2026-07-02",86.0,86.49,72.95,74.25,1535800.0],["2026-07-06",74.57,81.37,74.42,80.09,974445.191643],["2026-07-07",77.16,78.9669,72.53,75.85,698078.314049],["2026-07-08",74.01,77.49,67.505,68.29,812719.189302],["2026-07-09",71.25,72.9475,67.655,70.61,499291.808431],["2026-07-10",69.5,71.465,66.39,68.14,558561.963446],["2026-07-13",67.05,68.62,63.77,64.86,425965.3322],["2026-07-14",65.01,71.99,65,69.72,755732.112684],["2026-07-15",73.51,74.926477,67.89,70.76,769032.873823],["2026-07-16",68.91,72.65,68.17,71.39,746223.235973],["2026-07-17",69.84,73.99,67.585,71.23,2303760.417273],["2026-07-20",70.73,73.75,67.63,69.25,470778.012005],["2026-07-21",70.96,74.54,69.75,73.96,404427.325507],["2026-07-22",72.83,74.09,70.015,70.18,316741.055276],["2026-07-23",68.93,71.99,68.045,71.27,337685.586687],["2026-07-24",71.27,72.57,62.49,63.3,673904.190083],["2026-07-27",63.27,65.18,60.955,63.26,442798.991797],["2026-07-28",61.83,62.7,56.6205,60.25,415383.640912],["2026-07-29",59.39,61.27,56.27,58.79,779724.854975],["2026-07-30",61,64.535,61,62.96,404783.131484],["2026-07-31",64.42,65.595,61.39,61.89,347026.271019],["2026-08-03",62.96,63.8699,59.6953,63.07,464846.359287],["2026-08-04",65.17,66.59,62.09,63.93,529802.892226],["2026-08-05",64.19,65.94,62.755,63.25,342092.954138],["2026-08-06",62.94,66.28,61.72,62.62,241387.992471],["2026-08-07",64.91,66.26,62.44,64,205350.766223],["2026-08-10",63.54,64.755,60.6,61.13,74203.181055],["2026-08-11",51.08,53.505,38.1801,38.27,3660838.968615],["2026-08-12",38.61,38.99,35.63,35.97,1828172.31761],["2026-08-13",36.18,36.45,34.5,34.66,1041859.2125],["2026-08-14",34.5,40.16,34.5,39.42,1344893.044741]]}