{"t":"CV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-07-02",5.0,5.72,3.49,3.5,3784400.0],["2025-07-03",4.96,4.96,4.05,4.4,6734200.0],["2025-07-07",4.38,4.552,4.05,4.19,435400.0],["2025-07-08",4.15,4.69,4.1,4.61,280200.0],["2025-07-09",4.63,5.078,4.615,4.89,369300.0],["2025-07-10",4.82,4.825,4.25,4.5,99600.0],["2025-07-11",4.44,4.65,4.27,4.57,94200.0],["2025-07-14",4.38,4.621,4.35,4.37,79400.0],["2025-07-15",4.39,4.635,4.39,4.59,78500.0],["2025-07-16",4.6,4.81,4.552,4.76,97400.0],["2025-07-17",4.73,4.882,4.6,4.7,86000.0],["2025-07-18",4.75,4.76,4.5,4.55,68200.0],["2025-07-21",4.45,4.48,4.2,4.45,174400.0],["2025-07-22",4.15,4.42,4.15,4.4,48800.0],["2025-07-23",4.33,4.39,4.25,4.25,78600.0],["2025-07-24",4.4,4.4,4.18,4.27,47800.0],["2025-07-25",4.27,4.3,4.0,4.0,88900.0],["2025-07-28",4.04,4.35,4.02,4.35,84300.0],["2025-07-29",4.3,4.6,4.3,4.54,86300.0],["2025-07-30",4.34,4.52,4.11,4.11,71500.0],["2025-07-31",4.13,4.39,3.81,3.865,117000.0],["2025-08-01",3.86,4.024,3.85,3.91,50900.0],["2025-08-04",3.91,4.108,3.86,4.1,74900.0],["2025-08-05",4.05,4.3,4.05,4.14,37000.0],["2025-08-06",4.12,4.34,4.12,4.22,34100.0],["2025-08-07",4.28,4.3,4.18,4.29,26100.0],["2025-08-08",4.29,4.29,3.85,3.93,120600.0],["2025-08-11",3.99,4.18,3.94,4.11,11900.0],["2025-08-12",4.01,4.14,3.979,4.06,20600.0],["2025-08-13",4.04,4.104,4.0,4.07,13100.0],["2025-08-14",4.02,4.12,4.0,4.02,11500.0],["2025-08-15",3.93,4.09,3.85,3.85,28700.0],["2025-08-18",3.95,4.0,3.86,4.0,25300.0],["2025-08-19",3.89,4.0,3.88,3.89,22700.0],["2025-08-20",3.88,4.0,3.88,3.94,11900.0],["2025-08-21",3.98,4.0,3.9,3.98,11200.0],["2025-08-22",3.98,4.0,3.9,4.0,18500.0],["2025-08-25",4.0,4.0,3.88,3.99,30800.0],["2025-08-26",3.97,4.02,3.9,3.93,26100.0],["2025-08-27",3.9,4.0,3.9,3.96,26000.0],["2025-08-28",3.91,4.0,3.91,3.93,12900.0],["2025-08-29",3.99,3.99,3.6,3.75,69600.0],["2025-09-02",3.64,3.773,3.61,3.65,18600.0],["2025-09-03",3.69,3.69,3.6,3.6,18100.0],["2025-09-04",3.6,3.84,3.5,3.78,81300.0],["2025-09-05",3.69,3.77,3.55,3.58,37800.0],["2025-09-08",3.55,3.69,3.434,3.64,34300.0],["2025-09-09",3.65,3.65,3.52,3.56,19700.0],["2025-09-10",3.58,3.74,3.5,3.63,19800.0],["2025-09-11",3.74,3.8,3.62,3.7,10200.0],["2025-09-12",3.62,4.285,3.6,4.12,49900.0],["2025-09-15",4.08,4.49,4.08,4.33,32900.0],["2025-09-16",4.26,4.58,4.16,4.48,42700.0],["2025-09-17",4.4,4.75,4.28,4.63,54500.0],["2025-09-18",4.59,4.84,4.47,4.64,74400.0],["2025-09-19",4.7,5.1,4.56,4.74,540400.0],["2025-09-22",4.75,4.99,4.5,4.75,22400.0],["2025-09-23",4.73,4.94,4.53,4.57,39200.0],["2025-09-24",4.617,4.617,4.408,4.52,20900.0],["2025-09-25",4.5,4.64,4.408,4.55,15700.0],["2025-09-26",4.59,4.6,4.34,4.58,46800.0],["2025-09-29",4.61,4.68,4.47,4.53,12900.0],["2025-09-30",4.58,4.85,4.4,4.84,53900.0],["2025-10-01",4.73,4.75,4.532,4.7,21700.0],["2025-10-02",4.68,4.8,4.43,4.8,15900.0],["2025-10-03",4.81,4.99,4.67,4.79,15600.0],["2025-10-06",4.72,4.875,4.538,4.575,24900.0],["2025-10-07",4.66,4.79,4.5,4.71,24700.0],["2025-10-08",4.71,4.8,4.5,4.6,30500.0],["2025-10-09",4.65,4.75,4.595,4.645,24900.0],["2025-10-10",4.67,4.85,4.455,4.46,28800.0],["2025-10-13",4.38,4.68,4.38,4.67,20500.0],["2025-10-14",4.54,4.7,4.54,4.69,14900.0],["2025-10-15",4.65,4.75,4.46,4.71,13100.0],["2025-10-16",4.74,4.75,4.6,4.61,23400.0],["2025-10-17",4.6,4.85,4.6,4.84,13900.0],["2025-10-20",4.84,4.85,4.72,4.85,31200.0],["2025-10-21",4.85,4.85,4.745,4.81,19100.0],["2025-10-22",4.85,4.96,4.6,4.94,61900.0],["2025-10-23",4.88,4.96,4.77,4.91,17600.0],["2025-10-24",4.99,4.99,4.81,4.9,17600.0],["2025-10-27",4.93,5.01,4.812,4.86,16500.0],["2025-10-28",4.59,4.8,4.565,4.69,54700.0],["2025-10-29",4.74,4.77,4.575,4.675,20700.0],["2025-10-30",4.68,4.75,4.55,4.7,27400.0],["2025-10-31",4.74,4.9,4.645,4.88,15300.0],["2025-11-03",4.91,4.94,4.75,4.78,9900.0],["2025-11-04",4.89,4.89,4.59,4.59,21900.0],["2025-11-05",4.59,4.83,4.59,4.83,13400.0],["2025-11-06",4.83,4.89,4.77,4.8,50400.0],["2025-11-07",4.8,4.8,4.71,4.73,15500.0],["2025-11-10",4.8,4.95,4.755,4.94,49200.0],["2025-11-11",4.93,5.49,4.93,5.445,52600.0],["2025-11-12",5.44,5.62,5.15,5.54,61100.0],["2025-11-13",5.53,5.7,5.401,5.67,34200.0],["2025-11-14",5.21,5.58,5.0,5.12,34800.0],["2025-11-17",5.1,5.38,5.065,5.285,16700.0],["2025-11-18",5.39,5.5,5.09,5.5,22600.0],["2025-11-19",5.5,5.5,5.11,5.33,12300.0],["2025-11-20",5.37,5.48,5.302,5.33,17900.0],["2025-11-21",5.27,5.27,5.097,5.23,17200.0],["2025-11-24",5.13,5.27,5.13,5.27,3500.0],["2025-11-25",5.155,5.5,5.12,5.5,9800.0],["2025-11-26",5.5,5.7,5.312,5.7,15500.0],["2025-11-28",5.7,5.7,5.57,5.59,7500.0],["2025-12-01",5.21,5.6,5.21,5.58,8600.0],["2025-12-02",5.56,5.69,5.41,5.52,13600.0],["2025-12-03",5.63,6.4,5.61,6.17,51600.0],["2025-12-04",6.17,6.4,5.98,6.4,17800.0],["2025-12-05",6.4,6.97,6.381,6.9,29400.0],["2025-12-08",6.91,7.354,6.733,7.28,31900.0],["2025-12-09",7.45,11.0,7.319,8.89,556600.0],["2025-12-10",8.93,11.8,8.91,11.8,2743500.0],["2025-12-11",10.78,15.37,9.93,14.42,2809000.0],["2025-12-12",14.49,15.0,12.15,12.85,349600.0],["2025-12-15",12.02,14.28,11.7,13.78,228100.0],["2025-12-16",13.09,14.0,11.7,12.0,160100.0],["2025-12-17",12.06,13.36,11.57,12.15,95500.0],["2025-12-18",11.98,12.23,10.53,10.55,81400.0],["2025-12-19",10.31,13.23,9.3,13.23,341100.0],["2025-12-22",11.92,13.438,11.92,13.09,141400.0],["2025-12-23",13.0,13.09,12.5,12.9,117800.0],["2025-12-24",12.38,14.92,12.38,13.88,111700.0],["2025-12-26",13.95,13.95,12.4,13.01,58800.0],["2025-12-29",13.0,13.0,11.21,11.58,204600.0],["2025-12-30",12.0,13.9,11.58,12.39,171800.0],["2025-12-31",12.48,12.69,10.5,10.69,122800.0],["2026-01-02",10.85,11.37,10.14,10.24,75500.0],["2026-01-05",10.36,10.5,8.46,8.49,206300.0],["2026-01-06",8.71,8.9,7.6,7.95,1177700.0],["2026-01-07",7.96,8.05,7.33,7.53,517600.0],["2026-01-08",7.55,7.75,6.99,7.0,657300.0],["2026-01-09",6.98,7.05,6.01,6.1,1056600.0],["2026-01-12",6.0,6.263,5.86,6.0,487200.0],["2026-01-13",6.05,6.28,5.65,5.675,654800.0],["2026-01-14",5.7,6.2,5.65,5.9,570300.0],["2026-01-15",5.96,6.19,5.935,6.05,258000.0],["2026-01-16",6.03,7.12,5.98,6.23,834300.0],["2026-01-20",6.25,6.47,5.943,6.24,576700.0],["2026-01-21",6.25,6.28,6.05,6.18,266400.0],["2026-01-22",6.18,6.49,6.16,6.25,324000.0],["2026-01-23",6.26,6.27,5.89,6.0,420100.0],["2026-01-26",6.0,6.08,5.53,5.88,667700.0],["2026-01-27",5.8,5.905,5.1,5.29,729100.0],["2026-01-28",5.29,5.44,5.25,5.26,124500.0],["2026-01-29",5.36,5.6,5.1,5.42,506300.0],["2026-01-30",5.4,5.44,4.89,5.02,347600.0],["2026-02-02",5.02,5.51,4.98,5.47,362500.0],["2026-02-03",5.42,5.48,4.89,5.0,202000.0],["2026-02-04",5.0,5.1,4.9,5.0,149900.0],["2026-02-05",5.0,5.04,4.8,4.87,227000.0],["2026-02-06",4.99,5.03,4.89,4.96,153100.0],["2026-02-09",5.0,5.12,4.891,5.07,332800.0],["2026-02-10",5.17,5.17,4.65,4.69,301100.0],["2026-02-11",4.8,4.98,4.67,4.83,226100.0],["2026-02-12",4.87,4.87,4.55,4.71,149000.0],["2026-02-13",4.71,4.85,4.62,4.83,64800.0],["2026-02-17",4.85,5.0,4.68,4.88,72700.0],["2026-02-18",4.89,4.9,4.728,4.73,56500.0],["2026-02-19",4.72,4.74,4.55,4.64,72900.0],["2026-02-20",4.68,4.83,4.5,4.68,166200.0],["2026-02-23",4.73,5.39,4.69,5.38,627400.0],["2026-02-24",5.33,5.47,4.92,4.95,442500.0],["2026-02-25",4.97,5.25,4.97,5.23,225600.0],["2026-02-26",5.19,5.26,5.05,5.08,209500.0],["2026-02-27",5.13,5.52,5.05,5.49,267900.0],["2026-03-02",5.5,5.66,5.33,5.39,245900.0],["2026-03-03",5.295,5.41,5.22,5.33,113600.0],["2026-03-04",5.31,5.455,5.19,5.19,233900.0],["2026-03-05",5.19,5.28,4.93,5.06,317300.0],["2026-03-06",5.05,5.16,5.02,5.12,175800.0],["2026-03-09",5.1,5.15,4.74,5.1,231500.0],["2026-03-10",5.1,5.221,5.065,5.19,171400.0],["2026-03-11",5.22,5.3,5.15,5.3,158000.0],["2026-03-12",5.28,5.46,5.2,5.36,224800.0],["2026-03-13",5.34,5.52,5.24,5.52,181600.0],["2026-03-16",5.54,6.87,5.11,5.14,905000.0],["2026-03-17",5.19,5.6,5.19,5.52,234800.0],["2026-03-18",5.5,5.5,5.055,5.46,441900.0],["2026-03-19",5.54,6.18,5.36,6.18,497400.0],["2026-03-20",5.84,7.35,5.84,6.87,3341200.0],["2026-03-23",6.96,8.95,6.9,8.18,1965700.0],["2026-03-24",8.4,8.75,7.1,8.69,1039800.0],["2026-03-25",8.63,9.17,8.125,8.27,465900.0],["2026-03-26",8.16,8.656,7.5,7.53,348400.0],["2026-03-27",6.84,7.79,6.255,7.51,288200.0],["2026-03-30",7.29,7.53,6.89,7.16,195800.0],["2026-03-31",7.15,7.47,7.0,7.29,150400.0],["2026-04-01",7.47,7.487,6.52,6.65,227000.0],["2026-04-02",6.6,7.5,6.5,7.44,252000.0],["2026-04-06",7.44,7.44,6.68,6.7,92400.0],["2026-04-07",6.61,6.749,6.1,6.265,155200.0],["2026-04-08",6.58,6.68,6.0,6.14,154600.0],["2026-04-09",6.13,6.57,6.081,6.38,123600.0],["2026-04-10",6.29,6.5,6.1,6.25,91100.0],["2026-04-13",6.25,6.58,6.215,6.46,94400.0],["2026-04-14",6.46,6.6,6.313,6.44,69700.0],["2026-04-15",6.41,6.47,5.8,5.97,193400.0],["2026-04-16",5.97,6.015,5.36,5.4,222900.0],["2026-04-17",5.42,6.095,5.41,6.01,138200.0],["2026-04-20",5.96,6.05,5.68,6.01,99500.0],["2026-04-21",5.97,6.17,5.78,5.95,83400.0],["2026-04-22",5.78,6.32,5.78,5.96,113500.0],["2026-04-23",5.98,6.01,5.61,5.77,80000.0],["2026-04-24",5.8,6.1,5.8,6.07,84700.0],["2026-04-27",6.1,6.69,6.1,6.37,155800.0],["2026-04-28",6.78,6.98,6.4,6.78,167600.0],["2026-04-29",6.78,6.865,6.13,6.4,119600.0],["2026-04-30",6.38,7.11,6.25,7.08,245200.0],["2026-05-01",7.07,7.71,6.84,7.5,161800.0],["2026-05-04",7.5,7.74,7.04,7.07,128300.0],["2026-05-05",7.08,7.405,6.73,7.06,79200.0],["2026-05-06",7.14,7.16,6.59,7.01,77100.0],["2026-05-07",7.23,7.52,7.16,7.19,75200.0],["2026-05-08",7.11,7.29,7.077,7.12,51700.0],["2026-05-11",7.11,7.65,6.67,7.27,151200.0],["2026-05-12",7.29,7.68,7.06,7.15,87300.0],["2026-05-13",7.11,7.18,6.82,7.0,75600.0],["2026-05-14",6.94,7.5,6.8,7.3,110300.0],["2026-05-15",6.5,7.16,6.44,6.455,124400.0],["2026-05-18",6.5,6.84,6.2,6.36,107400.0],["2026-05-19",6.36,6.67,6.28,6.57,85600.0],["2026-05-20",6.53,6.69,6.29,6.48,102200.0],["2026-05-21",6.38,6.83,6.333,6.77,67700.0],["2026-05-22",6.83,7.208,6.625,6.64,89700.0],["2026-05-26",6.68,6.91,6.385,6.62,125200.0],["2026-05-27",6.63,6.81,6.595,6.74,51900.0],["2026-05-28",6.78,6.9,6.61,6.65,80700.0],["2026-05-29",6.61,6.84,6.5,6.78,74400.0],["2026-06-01",6.82,7.0,6.67,6.9,80400.0],["2026-06-02",6.86,7.05,6.7,6.85,80100.0],["2026-06-03",6.8,6.99,6.44,6.83,140000.0],["2026-06-04",6.83,7.65,6.8,7.54,281500.0],["2026-06-05",7.54,7.8,7.05,7.19,127800.0],["2026-06-08",7.19,7.3,6.755,7.02,98600.0],["2026-06-09",6.88,7.72,6.88,7.49,119100.0],["2026-06-10",7.6,7.66,7.23,7.24,149700.0],["2026-06-11",7.25,7.274,6.825,6.89,85800.0],["2026-06-12",6.97,7.4,6.86,7.19,99500.0],["2026-06-15",7.2,7.33,7.03,7.23,75100.0],["2026-06-16",7.19,7.2,6.6,6.63,310500.0],["2026-06-17",6.63,6.77,6.335,6.5,239000.0],["2026-06-18",6.55,6.725,6.41,6.61,186000.0],["2026-06-22",6.55,6.65,6.36,6.48,77500.0],["2026-06-23",6.44,6.67,6.34,6.5,90000.0],["2026-06-24",6.5,7.15,6.5,7.09,151900.0],["2026-06-25",7.09,7.45,6.911,6.99,121000.0],["2026-06-26",7.07,7.55,6.82,7.52,1659600.0],["2026-06-29",7.48,7.7,7.08,7.54,271300.0],["2026-06-30",7.62,7.62,7.31,7.58,141200.0],["2026-07-01",7.69,7.77,7.145,7.37,162200.0],["2026-07-02",7.33,7.5,7.05,7.28,136500.0],["2026-07-06",7.23,7.29,6.58,6.61,175400.0],["2026-07-07",6.62,6.62,5.62,5.67,367600.0],["2026-07-08",5.86,6.18,5.78,6.125,268500.0],["2026-07-09",6.06,6.165,5.7,5.77,150600.0],["2026-07-10",5.81,6.025,5.66,5.99,87000.0],["2026-07-13",6.21,6.47,6.03,6.22,135200.0],["2026-07-14",6.2,6.46,6.035,6.36,76600.0],["2026-07-15",6.38,6.465,6.15,6.33,81800.0],["2026-07-16",6.32,6.53,6.25,6.39,66000.0],["2026-07-17",6.34,6.84,6.28,6.71,186600.0],["2026-07-20",6.72,6.8,6.505,6.75,69800.0],["2026-07-21",6.76,7.1,6.73,7.02,101600.0],["2026-07-22",7.12,7.12,6.82,6.91,106100.0],["2026-07-23",6.83,6.95,6.48,6.6,109800.0],["2026-07-24",6.65,6.765,6.4,6.49,70400.0],["2026-07-27",6.58,6.78,6.54,6.61,83700.0],["2026-07-28",6.69,6.7,6.513,6.62,57400.0],["2026-07-29",6.62,6.9,6.62,6.63,113100.0],["2026-07-30",6.69,6.805,6.545,6.7,68800.0],["2026-07-31",6.67,6.72,6.54,6.58,66300.0],["2026-08-03",6.71,7.22,6.71,7.17,114000.0],["2026-08-04",7.16,7.33,6.82,6.94,120700.0],["2026-08-05",6.91,6.94,6.415,6.77,139400.0],["2026-08-06",6.7,6.995,6.55,6.9,69600.0],["2026-08-07",6.98,7.18,6.965,7.1,113700.0],["2026-08-10",7.0,7.0,6.66,6.68,90000.0],["2026-08-11",6.69,6.74,6.51,6.6,79700.0],["2026-08-12",6.61,6.96,6.53,6.86,95400.0],["2026-08-13",6.91,7.0,6.72,6.79,74200.0],["2026-08-14",6.5,6.68,6.1,6.46,151800.0],["2026-08-17",6.28,6.755,6.28,6.445,69200.0],["2026-08-18",6.4,6.52,6.03,6.15,150800.0],["2026-08-19",6.17,6.309,6.05,6.12,91700.0],["2026-08-20",6.12,6.255,5.895,5.91,105200.0],["2026-08-21",5.95,6.14,5.86,6.02,68700.0],["2026-08-24",6.05,6.18,5.82,5.83,77100.0],["2026-08-25",5.89,6.0,5.785,5.85,74500.0],["2026-08-26",5.88,5.92,5.77,5.82,50400.0],["2026-08-27",5.8,6.115,5.75,6.06,75100.0],["2026-08-28",6.13,6.284,5.93,5.93,83000.0],["2026-08-31",5.95,6.13,5.81,5.84,58500.0],["2026-09-01",5.8,5.97,5.785,5.87,62200.0],["2026-09-02",5.88,6.05,5.88,5.93,58600.0],["2026-09-03",6.01,6.01,5.83,5.97,62700.0],["2026-09-04",5.93,6.09,5.92,5.99,38500.0],["2026-09-08",5.99,6.99,5.99,6.36,391400.0],["2026-09-09",6.3,6.68,6.24,6.37,185300.0],["2026-09-10",6.29,6.7,6.29,6.52,163600.0],["2026-09-11",6.54,6.895,6.505,6.6,207100.0],["2026-09-14",6.6,6.85,6.5,6.51,224600.0],["2026-09-15",6.5,6.74,6.35,6.38,250500.0],["2026-09-16",6.4,6.64,5.98,5.99,509000.0],["2026-09-17",6.04,6.42,6.01,6.33,174700.0],["2026-09-18",6.26,6.75,6.26,6.7,1614300.0],["2026-09-21",6.91,6.91,6.07,6.19,170596.0],["2026-09-22",6.25,6.33,6,6.3,271834.669288]]}