{"t":"CRCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-05",69.0,103.75,64.0,83.23,47192000.0],["2025-06-06",96.39,123.515,92.95,107.7,60706300.0],["2025-06-09",132.72,138.57,108.4,115.25,45521100.0],["2025-06-10",115.0,115.0,101.51,105.91,25517800.0],["2025-06-11",107.0,120.49,106.5,117.2,26481400.0],["2025-06-12",116.79,117.931,104.26,106.54,13416500.0],["2025-06-13",108.81,134.72,108.8,133.56,34013600.0],["2025-06-16",147.54,165.6,145.88,151.06,43781500.0],["2025-06-17",156.36,164.42,143.53,149.15,31234200.0],["2025-06-18",153.22,200.9,148.0,199.59,63566800.0],["2025-06-20",231.5,248.88,206.17,240.28,92427200.0],["2025-06-23",238.46,298.99,232.48,263.45,99128700.0],["2025-06-24",250.42,265.0,217.579,222.65,68222600.0],["2025-06-25",218.545,227.54,198.0,198.62,49283200.0],["2025-06-26",209.04,226.95,205.68,213.63,45550300.0],["2025-06-27",223.647,223.647,175.6,180.43,48112100.0],["2025-06-30",181.77,192.5,178.0,181.29,34461500.0],["2025-07-01",184.67,194.0,171.5,192.53,31252100.0],["2025-07-02",187.21,189.0,176.0,177.97,18546000.0],["2025-07-03",182.17,192.5,181.39,188.77,17192000.0],["2025-07-07",193.75,208.6,186.6,207.46,31640800.0],["2025-07-08",199.5,209.5,196.0,204.81,22225500.0],["2025-07-09",209.36,215.6,197.25,200.68,17934400.0],["2025-07-10",208.84,209.57,199.0,202.9,12340100.0],["2025-07-11",204.18,206.8,182.5,187.33,18227400.0],["2025-07-14",189.27,204.91,185.54,204.7,15445200.0],["2025-07-15",198.0,203.46,188.1,195.33,14758500.0],["2025-07-16",203.05,239.698,201.32,233.2,43669500.0],["2025-07-17",225.585,244.36,220.01,235.08,29222500.0],["2025-07-18",244.9,262.97,222.49,223.78,42877400.0],["2025-07-21",226.4,231.88,213.33,216.1,19033100.0],["2025-07-22",207.55,211.99,192.9,198.31,18485900.0],["2025-07-23",198.38,202.5,195.08,202.41,10319800.0],["2025-07-24",199.75,201.25,189.23,193.08,9085900.0],["2025-07-25",192.54,195.7,187.5,192.86,6988500.0],["2025-07-28",196.975,197.9,183.91,185.36,9524200.0],["2025-07-29",187.875,190.75,180.682,181.64,9534800.0],["2025-07-30",182.62,193.334,182.1,190.5,9317700.0],["2025-07-31",188.755,189.87,183.0,183.52,5770600.0],["2025-08-01",176.93,181.55,167.3,168.1,12924900.0],["2025-08-04",172.1,172.1,154.5,164.82,11701300.0],["2025-08-05",160.0,164.32,153.91,153.93,7802400.0],["2025-08-06",150.09,162.44,149.0,161.71,8357900.0],["2025-08-07",167.68,169.92,151.1,152.93,10166300.0],["2025-08-08",155.015,163.22,154.117,159.03,8921000.0],["2025-08-11",161.005,169.8,155.527,161.17,11888900.0],["2025-08-12",186.3,189.92,161.51,163.21,33232700.0],["2025-08-13",156.64,164.64,152.15,153.16,17877900.0],["2025-08-14",152.0,156.8,136.4,139.23,17905900.0],["2025-08-15",141.155,151.47,139.25,149.26,23286200.0],["2025-08-18",148.695,149.45,141.35,141.58,8683100.0],["2025-08-19",143.98,144.65,133.11,135.23,9688100.0],["2025-08-20",136.94,139.5,129.1,137.81,9944100.0],["2025-08-21",135.0,136.99,131.59,131.8,4986600.0],["2025-08-22",132.99,144.7,131.05,135.04,13309100.0],["2025-08-25",134.36,135.32,124.7,125.24,10419800.0],["2025-08-26",125.6,130.25,124.16,129.05,6923300.0],["2025-08-27",129.05,130.263,126.01,127.4,5567700.0],["2025-08-28",129.0,132.78,127.663,130.94,5588700.0],["2025-08-29",131.07,135.97,129.0,131.98,8140600.0],["2025-09-02",128.56,131.69,119.6,120.14,10272400.0],["2025-09-03",122.09,122.271,116.6,118.46,9473300.0],["2025-09-04",117.64,120.32,115.08,117.49,6393600.0],["2025-09-05",117.78,118.8,108.02,114.56,11544500.0],["2025-09-08",114.0,117.78,110.05,112.46,8410400.0],["2025-09-09",113.63,120.75,112.62,117.99,9098700.0],["2025-09-10",119.965,124.98,113.17,113.69,9925500.0],["2025-09-11",114.22,136.49,113.3,133.7,23638300.0],["2025-09-12",134.85,134.9,124.5,125.32,15291500.0],["2025-09-15",129.9,135.78,125.08,134.05,12573800.0],["2025-09-16",139.6,142.55,133.92,134.81,12723000.0],["2025-09-17",135.0,146.5,128.26,131.04,19405300.0],["2025-09-18",134.74,143.58,134.07,140.42,15939000.0],["2025-09-19",145.05,147.7,139.53,144.14,16115600.0],["2025-09-22",139.88,140.71,134.56,137.64,9117400.0],["2025-09-23",138.67,141.6,130.7,130.97,8952100.0],["2025-09-24",133.73,136.34,130.04,131.58,9155800.0],["2025-09-25",128.99,130.26,124.3,124.66,7729900.0],["2025-09-26",125.42,128.49,122.83,126.99,5467800.0],["2025-09-29",129.5,137.8,128.5,133.66,10474600.0],["2025-09-30",136.2,137.99,132.37,132.58,7965500.0],["2025-10-01",133.62,137.267,127.6,129.03,9067300.0],["2025-10-02",133.45,152.05,132.75,149.72,19216200.0],["2025-10-03",148.4,156.47,144.14,145.78,19333300.0],["2025-10-06",154.01,154.172,145.56,148.51,10810000.0],["2025-10-07",152.0,157.56,144.184,148.72,12330800.0],["2025-10-08",150.3,152.16,143.55,150.46,11706300.0],["2025-10-09",150.8,153.88,145.8,150.48,10237500.0],["2025-10-10",150.89,159.47,132.605,132.94,22403100.0],["2025-10-13",138.06,141.38,135.11,137.47,10351000.0],["2025-10-14",133.25,138.62,129.33,134.46,7650400.0],["2025-10-15",137.32,141.1,132.58,134.48,9018700.0],["2025-10-16",135.92,136.87,127.88,128.46,7387800.0],["2025-10-17",125.25,127.758,123.09,126.49,7837400.0],["2025-10-20",129.79,135.729,128.25,130.81,9339400.0],["2025-10-21",130.45,133.0,125.65,129.85,9603000.0],["2025-10-22",128.57,131.0,122.5,124.79,8810200.0],["2025-10-23",124.98,130.01,124.31,129.86,6896100.0],["2025-10-24",132.96,144.03,131.02,142.05,15678700.0],["2025-10-27",146.93,147.44,138.1,143.29,9715600.0],["2025-10-28",143.25,143.38,135.85,136.11,7857500.0],["2025-10-29",136.0,136.05,129.68,131.74,7593600.0],["2025-10-30",129.97,130.0,122.49,122.71,10751300.0],["2025-10-31",126.31,129.4,124.88,126.98,6616900.0],["2025-11-03",125.75,125.75,117.826,117.86,9050500.0],["2025-11-04",113.79,117.2,108.9,111.25,10279100.0],["2025-11-05",113.1,114.85,111.94,113.03,6050000.0],["2025-11-06",113.05,113.36,100.0,100.01,11702600.0],["2025-11-07",99.0,103.33,96.1,103.14,9524300.0],["2025-11-10",107.8,110.535,102.58,104.1,8568000.0],["2025-11-11",102.05,102.49,97.95,98.3,8745300.0],["2025-11-12",93.85,95.52,85.86,86.3,39011300.0],["2025-11-13",86.02,88.42,81.38,82.34,52219400.0],["2025-11-14",83.5,85.05,81.5,81.89,37549600.0],["2025-11-17",81.79,81.9,75.1,76.59,23753300.0],["2025-11-18",75.62,78.15,75.043,76.6,16437600.0],["2025-11-19",76.49,76.6,67.55,69.72,28886500.0],["2025-11-20",71.29,71.405,64.92,66.93,20369400.0],["2025-11-21",66.925,72.33,66.14,71.33,19456200.0],["2025-11-24",72.0,73.43,69.61,72.74,15679700.0],["2025-11-25",69.14,70.11,68.052,70.11,12630900.0],["2025-11-26",71.15,73.29,68.86,72.64,15840800.0],["2025-11-28",75.31,81.48,74.02,79.93,22254900.0],["2025-12-01",77.49,79.84,75.23,75.94,18852700.0],["2025-12-02",78.4,80.73,77.18,77.44,16567100.0],["2025-12-03",78.39,86.59,75.97,86.29,21053700.0],["2025-12-04",83.98,88.27,83.2,87.46,14235400.0],["2025-12-05",86.09,86.66,83.14,85.62,10474100.0],["2025-12-08",86.945,87.41,81.34,83.96,10024600.0],["2025-12-09",83.23,89.98,81.76,88.88,14570000.0],["2025-12-10",87.34,89.55,85.05,88.41,9329300.0],["2025-12-11",85.85,89.26,83.33,88.57,11154500.0],["2025-12-12",89.53,91.3,82.03,83.47,13858000.0],["2025-12-15",83.85,84.18,74.734,75.46,15025000.0],["2025-12-16",77.86,83.5,77.33,83.0,15029100.0],["2025-12-17",82.88,85.74,79.08,79.2,10977800.0],["2025-12-18",82.74,84.47,80.08,80.99,10406200.0],["2025-12-19",82.435,86.3,82.43,86.13,13856900.0],["2025-12-22",87.74,91.2,86.43,87.0,10721200.0],["2025-12-23",84.8,85.57,81.02,82.73,9394700.0],["2025-12-24",82.72,83.045,79.86,82.64,6401500.0],["2025-12-26",82.39,82.5,79.71,81.27,6140600.0],["2025-12-29",79.245,83.036,79.123,80.51,7400500.0],["2025-12-30",80.18,82.89,79.65,79.89,7561700.0],["2025-12-31",79.96,80.39,78.77,79.3,5754000.0],["2026-01-02",80.84,84.58,79.62,83.47,8382500.0],["2026-01-05",84.575,88.06,84.1,84.8,9112400.0],["2026-01-06",86.0,86.2,81.948,84.85,7456700.0],["2026-01-07",83.19,83.6,80.53,80.59,6610400.0],["2026-01-08",79.9,82.72,78.85,81.79,5375000.0],["2026-01-09",82.2,84.33,79.45,82.9,7686400.0],["2026-01-12",81.14,83.12,79.85,82.9,6863200.0],["2026-01-13",83.235,84.28,80.29,83.46,8436100.0],["2026-01-14",84.99,88.46,81.75,84.8,14373600.0],["2026-01-15",83.47,83.79,76.11,76.6,16933700.0],["2026-01-16",76.74,80.02,75.58,78.61,9931600.0],["2026-01-20",75.7,77.47,72.62,72.7,12061500.0],["2026-01-21",72.9,74.59,70.42,72.64,8343200.0],["2026-01-22",73.55,73.81,70.76,71.35,7345900.0],["2026-01-23",70.86,72.55,69.88,71.33,7506200.0],["2026-01-26",70.01,72.43,69.85,70.9,7238000.0],["2026-01-27",70.38,70.538,67.5,69.96,10213400.0],["2026-01-28",72.86,77.0,71.91,72.84,16300600.0],["2026-01-29",70.305,70.6,65.75,67.55,16968100.0],["2026-01-30",66.6,66.91,61.885,63.93,15737900.0],["2026-02-02",61.5,61.87,58.41,58.86,14468200.0],["2026-02-03",60.166,60.166,53.76,56.16,16819300.0],["2026-02-04",56.185,56.29,51.52,55.05,14496000.0],["2026-02-05",53.63,54.478,49.9,50.23,15489000.0],["2026-02-06",53.805,57.8,53.62,57.04,17508700.0],["2026-02-09",56.33,60.88,55.76,60.1,10755400.0],["2026-02-10",58.54,62.0,58.3,59.75,7515500.0],["2026-02-11",59.11,59.17,55.89,57.86,8585500.0],["2026-02-12",58.75,58.75,55.31,56.63,8567200.0],["2026-02-13",58.44,62.2,57.23,60.04,12023900.0],["2026-02-17",59.27,62.9,57.02,61.62,9686900.0],["2026-02-18",62.125,64.7,61.2,63.15,7462500.0],["2026-02-19",62.265,62.85,59.8,61.92,6951600.0],["2026-02-20",62.25,65.5,61.5,63.02,9415100.0],["2026-02-23",62.095,63.13,59.83,61.17,8797200.0],["2026-02-24",60.39,62.95,59.46,61.37,8283500.0],["2026-02-25",73.77,83.35,71.19,83.14,63849900.0],["2026-02-26",81.565,90.6,81.23,87.21,41836500.0],["2026-02-27",83.62,84.98,80.97,83.44,19295200.0],["2026-03-02",80.8,96.61,80.23,96.14,32855500.0],["2026-03-03",91.5,104.3,91.13,99.63,33367000.0],["2026-03-04",102.8,106.35,101.4,105.27,24171000.0],["2026-03-05",105.27,110.12,103.3,105.74,20902200.0],["2026-03-06",102.82,106.29,100.07,101.91,19662200.0],["2026-03-09",105.21,112.66,104.9,111.84,21509600.0],["2026-03-10",113.44,121.8,112.8,118.09,24161100.0],["2026-03-11",119.8,123.395,111.72,112.81,19437400.0],["2026-03-12",113.045,117.78,112.15,114.18,12296200.0],["2026-03-13",118.335,119.3,113.16,115.38,11354300.0],["2026-03-16",120.15,126.5,119.77,125.83,18613500.0],["2026-03-17",124.01,136.65,122.74,132.31,23078300.0],["2026-03-18",131.49,135.486,128.0,132.84,16909300.0],["2026-03-19",126.325,129.74,121.41,128.33,19498400.0],["2026-03-20",127.975,132.38,122.91,126.03,22700800.0],["2026-03-23",124.15,127.48,121.32,126.64,15857900.0],["2026-03-24",126.35,127.08,98.31,101.17,57254200.0],["2026-03-25",106.77,110.25,101.6,103.86,22176500.0],["2026-03-26",101.91,103.55,97.31,98.27,15672000.0],["2026-03-27",97.74,97.78,90.85,93.66,14551600.0],["2026-03-30",96.26,96.5,88.268,89.91,12851300.0],["2026-03-31",91.25,97.8,89.4,95.41,13703100.0],["2026-04-01",98.415,99.459,90.26,90.74,13882800.0],["2026-04-02",87.45,90.39,84.27,90.26,12668000.0],["2026-04-06",93.09,94.698,91.02,92.15,7658200.0],["2026-04-07",90.97,95.275,88.0,94.12,8346900.0],["2026-04-08",101.29,101.82,93.0,94.44,10572700.0],["2026-04-09",93.06,93.95,84.6,85.1,14780700.0],["2026-04-10",88.05,90.33,84.91,88.04,9369400.0],["2026-04-13",86.34,98.68,86.27,98.68,13915400.0],["2026-04-14",102.26,110.51,101.41,105.49,17543400.0],["2026-04-15",107.58,108.7,102.93,105.52,10641600.0],["2026-04-16",107.0,108.04,101.7,107.46,9258300.0],["2026-04-17",110.365,111.199,102.7,105.91,14543400.0],["2026-04-20",102.48,106.5,98.5,106.36,11403800.0],["2026-04-21",104.73,105.1,95.79,96.02,12539200.0],["2026-04-22",99.95,105.79,99.375,104.36,13863200.0],["2026-04-23",101.22,103.65,97.9,100.01,7325400.0],["2026-04-24",102.265,103.0,97.56,99.66,6621400.0],["2026-04-27",98.56,98.8,94.29,95.44,9583200.0],["2026-04-28",92.5,95.386,92.262,94.35,6305300.0],["2026-04-29",93.55,96.27,90.19,95.56,8599700.0],["2026-04-30",95.29,95.29,89.9,90.88,9231900.0],["2026-05-01",92.77,100.01,92.21,99.7,10127600.0],["2026-05-04",107.13,119.99,106.9,119.53,32606500.0],["2026-05-05",121.4,121.4,112.45,114.19,22578400.0],["2026-05-06",115.0,122.86,113.2,121.8,19293000.0],["2026-05-07",118.26,120.48,109.6,113.25,21476800.0],["2026-05-08",114.26,115.0,108.91,113.67,16763700.0],["2026-05-11",118.85,134.8,105.36,131.76,49793000.0],["2026-05-12",129.99,140.0,120.5,123.65,29501800.0],["2026-05-13",125.73,130.73,118.2,126.57,19433400.0],["2026-05-14",123.6,132.44,118.365,123.88,23592000.0],["2026-05-15",117.47,118.26,111.39,114.0,17958200.0],["2026-05-18",112.1,114.78,107.21,111.39,12562900.0],["2026-05-19",109.2,115.36,108.672,111.03,10704700.0],["2026-05-20",111.37,113.48,109.06,111.62,7009800.0],["2026-05-21",111.0,117.935,110.43,114.88,10864700.0],["2026-05-22",116.12,118.85,112.2,113.12,9796000.0],["2026-05-26",112.22,113.04,104.14,104.17,15862300.0],["2026-05-27",103.0,106.6,102.33,102.64,8300700.0],["2026-05-28",101.44,108.38,97.69,108.24,11835300.0],["2026-05-29",108.03,114.44,106.75,113.0,24738900.0],["2026-06-01",108.72,109.5,104.26,104.97,14307300.0],["2026-06-02",101.88,103.77,98.55,100.85,14601300.0],["2026-06-03",99.175,99.175,90.13,90.13,16370800.0],["2026-06-04",90.89,95.18,89.2,90.54,12226800.0],["2026-06-05",88.11,88.11,78.41,80.28,24729300.0],["2026-06-08",84.01,84.13,81.4,82.53,10609400.0],["2026-06-09",81.165,87.38,77.87,81.1,13527300.0],["2026-06-10",78.93,84.3,78.6,78.93,8420800.0],["2026-06-11",79.5,83.91,78.61,82.63,8856800.0],["2026-06-12",82.01,82.05,77.61,77.84,12394300.0],["2026-06-15",82.89,87.3,82.41,83.37,15479000.0],["2026-06-16",82.5,82.92,78.711,79.72,9859900.0],["2026-06-17",79.1,85.24,78.5,80.59,9891100.0],["2026-06-18",80.28,81.4,76.84,80.23,14863000.0],["2026-06-22",81.25,84.86,78.97,79.95,9694500.0],["2026-06-23",76.11,78.219,74.7,75.68,8875100.0],["2026-06-24",75.6,75.6,70.07,70.98,11283600.0],["2026-06-25",71.3,71.57,67.51,68.81,10894700.0],["2026-06-26",67.92,74.45,67.365,73.57,14419000.0],["2026-06-29",75.18,76.15,72.39,75.96,9184700.0],["2026-06-30",72.25,73.2,62.52,62.63,38127200.0],["2026-07-01",63.71,66.25,61.773,61.95,24659200.0],["2026-07-02",63.81,69.249,63.66,64.62,17752200.0],["2026-07-06",64.56,69.98,62.95,68.65,13085911.781831],["2026-07-07",67.75,69.05,64.5776,65.15,8409586.844769],["2026-07-08",64.19,64.48,61.875,64.07,8503273.662877],["2026-07-09",62.95,64.8,61.6662,63.01,9381671.102416],["2026-07-10",70.66,72.855,65.07,66.14,36801822.785113],["2026-07-13",64.42,66.1,62.36,63,12760513.358791],["2026-07-14",61.655,63.49,59.29,63.22,15712977.35707],["2026-07-15",64.46,66.845,63.25,65.69,12882257.203477],["2026-07-16",64.43,64.9,60.3603,60.64,9696642.297687],["2026-07-17",59.18,62.4,58.68,60.46,8722052.609292],["2026-07-20",60.95,66.98,60.87,65.45,13607744.134736],["2026-07-21",68.94,72.675,68.645,71.08,18133724.452193],["2026-07-22",67.95,70.23,65.35,66.16,10769969.02146],["2026-07-23",65,65.41,61.35,62.18,10375480.720766],["2026-07-24",61.62,63.18,59.96,62.36,8327591.098456],["2026-07-27",63.63,66.24,62.6106,65.67,8501241.397543],["2026-07-28",62.03,65.88,61.23,64.32,8086638.374353],["2026-07-29",63.16,64.47,60.55,61.36,7668841.072546],["2026-07-30",61.48,64.64,61,64.24,8060072.582528],["2026-07-31",62.72,63.51,58.66,62.61,13669812.688642],["2026-08-03",58.98,61.38,57.84,60.35,15854314.263434],["2026-08-04",60.3,64.365,60.07,63.25,12618016.221777],["2026-08-05",61.96,64.2,59.12,63.28,19971285.833449],["2026-08-06",61.24,65.905,60.01,63.28,12303525.445803],["2026-08-07",65.65,68.4,64.7817,66.67,12117896.904792],["2026-08-10",67.15,67.48,64.58,64.89,3600936.977979],["2026-08-11",69.01,73.35,67.7,71.16,14256557.855769],["2026-08-12",71.84,72.38,68.81,71.28,8641372.070696],["2026-08-13",70.11,75.89,70.01,75.38,10652836.99997],["2026-08-14",74.46,74.62,71.2001,71.6,8519215.388613]]}