{"t":"DAIC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-23",715.25,1875.0,715.25,912.5,5364.0],["2025-06-24",937.5,1600.0,900.25,1015.25,5664.0],["2025-06-25",1000.0,1000.0,763.0,774.375,2280.0],["2025-06-26",725.0,748.025,378.225,410.75,7616.0],["2025-06-27",357.5,375.95,214.25,216.75,16216.0],["2025-06-30",223.5,223.5,120.0,128.25,14544.0],["2025-07-01",128.5,128.5,104.0,115.25,107924.0],["2025-07-02",215.5,357.5,195.25,204.75,1787428.0],["2025-07-03",190.25,195.0,149.0,151.0,89256.0],["2025-07-07",158.75,185.25,157.5,162.0,62424.0],["2025-07-08",156.75,161.925,140.0,148.5,27236.0],["2025-07-09",147.5,155.75,142.5,150.0,14756.0],["2025-07-10",150.0,168.75,148.25,152.5,19096.0],["2025-07-11",153.0,153.75,147.5,149.0,8384.0],["2025-07-14",146.25,147.45,141.625,142.0,8984.0],["2025-07-15",140.0,141.25,128.875,134.75,11752.0],["2025-07-16",134.5,144.5,133.25,142.5,14196.0],["2025-07-17",143.5,144.25,136.5,144.25,6088.0],["2025-07-18",141.5,143.75,135.0,140.75,7792.0],["2025-07-21",138.5,143.525,133.125,139.5,5708.0],["2025-07-22",136.25,137.5,132.0,134.25,4116.0],["2025-07-23",133.75,136.9,132.75,135.0,5200.0],["2025-07-24",135.0,135.0,129.75,129.75,4576.0],["2025-07-25",130.25,133.75,126.25,130.25,3492.0],["2025-07-28",132.5,132.5,125.75,127.5,5224.0],["2025-07-29",125.0,130.2,115.0,117.75,5688.0],["2025-07-30",120.0,120.25,112.75,115.0,2188.0],["2025-07-31",115.0,117.4,113.25,115.0,2376.0],["2025-08-01",112.75,120.0,112.75,118.0,4280.0],["2025-08-04",120.0,132.5,116.0,132.5,5192.0],["2025-08-05",134.0,135.75,127.25,129.75,3136.0],["2025-08-06",126.25,129.25,123.275,129.25,1276.0],["2025-08-07",127.5,133.425,125.0,129.5,2308.0],["2025-08-08",126.5,130.75,123.75,125.5,1844.0],["2025-08-11",127.25,129.75,122.5,123.75,2272.0],["2025-08-12",124.5,129.25,123.5,124.25,2468.0],["2025-08-13",123.75,128.725,123.75,125.75,1748.0],["2025-08-14",125.0,126.75,125.0,126.75,2468.0],["2025-08-15",127.0,130.125,125.0,127.25,2312.0],["2025-08-18",121.5,127.25,120.0,122.25,4204.0],["2025-08-19",123.75,123.75,115.55,116.5,3072.0],["2025-08-20",115.0,121.0,112.6,115.0,1960.0],["2025-08-21",118.75,119.875,106.5,106.5,3772.0],["2025-08-22",106.5,112.875,106.5,108.75,2356.0],["2025-08-25",110.75,113.225,106.75,106.75,1272.0],["2025-08-26",105.75,112.125,103.25,103.25,1768.0],["2025-08-27",103.25,108.75,102.625,104.75,1552.0],["2025-08-28",104.5,111.975,104.5,107.0,1400.0],["2025-08-29",108.75,110.5,105.5,105.5,1388.0],["2025-09-02",107.0,107.125,101.5,101.75,1084.0],["2025-09-03",101.0,109.25,101.0,104.0,1260.0],["2025-09-04",105.0,107.0,101.5,101.75,632.0],["2025-09-05",101.25,103.0,100.25,101.25,2004.0],["2025-09-08",107.25,107.25,96.0,97.5,3676.0],["2025-09-09",97.5,98.75,95.25,96.25,1252.0],["2025-09-10",96.0,99.75,91.5,91.5,2548.0],["2025-09-11",91.25,94.75,82.75,85.75,3804.0],["2025-09-12",84.75,86.5,78.75,79.25,2380.0],["2025-09-15",80.25,82.5,75.25,76.75,2024.0],["2025-09-16",76.75,84.625,76.75,81.75,1352.0],["2025-09-17",82.25,83.75,79.75,82.75,1476.0],["2025-09-18",82.25,93.725,82.25,82.25,5020.0],["2025-09-19",81.25,98.75,79.25,89.0,13920.0],["2025-09-22",91.75,91.75,85.375,86.75,1448.0],["2025-09-23",83.0,86.1,82.5,84.0,3140.0],["2025-09-24",86.0,86.0,79.025,79.5,2248.0],["2025-09-25",77.5,80.725,77.5,78.25,532.0],["2025-09-26",78.0,78.5,73.5,75.0,2668.0],["2025-09-29",72.0,74.75,71.0,71.0,2532.0],["2025-09-30",71.75,71.85,62.5,63.5,5264.0],["2025-10-01",62.5,66.225,62.5,65.0,1308.0],["2025-10-02",69.0,70.7,61.25,64.75,3328.0],["2025-10-03",66.0,80.6,65.25,75.0,4372.0],["2025-10-06",73.75,81.75,73.0,77.25,3828.0],["2025-10-07",77.0,78.75,71.75,71.75,1636.0],["2025-10-08",71.75,75.875,70.25,75.0,3224.0],["2025-10-09",75.0,77.0,73.75,75.5,616.0],["2025-10-10",75.0,76.25,67.0,68.5,2364.0],["2025-10-13",68.75,73.5,68.75,72.25,1148.0],["2025-10-14",71.25,72.675,69.0,69.5,988.0],["2025-10-15",69.75,73.5,69.75,71.5,2088.0],["2025-10-16",72.75,72.75,64.5,65.5,1500.0],["2025-10-17",62.75,68.75,62.75,67.5,1028.0],["2025-10-20",68.25,68.25,64.5,64.5,820.0],["2025-10-21",65.0,68.375,64.125,66.75,788.0],["2025-10-22",65.75,68.25,63.0,65.75,1164.0],["2025-10-23",65.75,67.5,64.75,65.0,1304.0],["2025-10-24",67.75,72.125,64.125,70.0,5052.0],["2025-10-27",70.75,74.75,67.5,71.0,2540.0],["2025-10-28",70.0,73.5,67.5,67.5,2592.0],["2025-10-29",66.5,70.5,64.75,65.0,852.0],["2025-10-30",64.5,67.575,62.5,67.0,1096.0],["2025-10-31",64.5,67.3,63.2,65.25,972.0],["2025-11-03",65.25,68.0,64.0,66.0,1500.0],["2025-11-04",65.0,67.25,62.5,62.5,2200.0],["2025-11-05",63.05,64.5,60.5,62.0,456.0],["2025-11-06",61.5,61.5,58.0,58.75,740.0],["2025-11-07",58.0,61.75,56.25,61.5,1556.0],["2025-11-10",62.25,62.25,57.0,60.25,1084.0],["2025-11-11",61.5,61.5,58.725,60.0,800.0],["2025-11-12",62.5,66.5,60.0,64.75,2732.0],["2025-11-13",66.5,68.0,57.5,62.75,1424.0],["2025-11-14",67.0,67.0,58.25,58.25,700.0],["2025-11-17",60.0,60.0,51.0,53.5,2476.0],["2025-11-18",53.725,53.725,44.5,45.5,2980.0],["2025-11-19",45.0,45.0,39.0,41.875,1980.0],["2025-11-20",45.125,45.125,36.25,36.75,1868.0],["2025-11-21",40.4,40.4,34.75,38.0,1744.0],["2025-11-24",39.25,42.5,38.0,41.25,2160.0],["2025-11-25",43.0,43.0,37.5,39.25,1484.0],["2025-11-26",40.5,43.5,40.25,42.25,492.0],["2025-11-28",41.125,43.175,40.0,42.25,384.0],["2025-12-01",42.0,42.5,40.5,41.25,616.0],["2025-12-02",42.5,42.5,37.75,38.75,928.0],["2025-12-03",37.75,42.25,37.75,42.0,860.0],["2025-12-04",40.7,42.5,40.25,42.25,660.0],["2025-12-05",42.25,48.5,42.25,44.25,2328.0],["2025-12-08",44.75,44.95,39.75,42.25,636.0],["2025-12-09",43.75,43.75,41.125,41.5,216.0],["2025-12-10",42.5,44.3,40.75,41.0,896.0],["2025-12-11",41.0,42.5,40.5,41.75,896.0],["2025-12-12",41.75,44.0,41.0,43.0,2000.0],["2025-12-15",45.0,45.0,40.625,41.0,792.0],["2025-12-16",40.75,43.25,40.0,41.0,396.0],["2025-12-17",41.625,41.625,40.0,40.625,148.0],["2025-12-18",41.25,41.25,30.75,32.625,5248.0],["2025-12-19",32.5,33.0,28.75,29.75,4344.0],["2025-12-22",31.75,31.75,23.425,24.5,10792.0],["2025-12-23",25.75,25.75,20.725,21.0,7204.0],["2025-12-24",21.5,24.175,16.225,18.525,18304.0],["2025-12-26",19.5,30.0,14.75,15.65,766832.0],["2025-12-29",13.75,15.0,9.225,9.9,130556.0],["2025-12-30",9.9,19.075,9.375,13.75,5206752.0],["2025-12-31",12.825,13.075,10.75,11.225,189256.0],["2026-01-02",11.725,13.0,10.825,12.875,86984.0],["2026-01-05",13.075,13.075,11.25,12.5,54680.0],["2026-01-06",13.25,13.25,11.75,12.8,26820.0],["2026-01-07",12.45,12.975,11.75,12.65,27552.0],["2026-01-08",12.15,12.4,11.5,11.85,19708.0],["2026-01-09",12.25,12.25,11.3,12.0,23436.0],["2026-01-12",11.5,12.0,11.175,11.625,9748.0],["2026-01-13",11.5,12.025,10.1,11.075,12876.0],["2026-01-14",11.5,11.65,10.65,10.775,11788.0],["2026-01-15",11.25,11.25,10.025,10.075,19224.0],["2026-01-16",9.975,10.075,9.5,9.925,11584.0],["2026-01-20",10.025,11.375,10.025,10.625,18616.0],["2026-01-21",10.375,10.7,9.65,10.375,7472.0],["2026-01-22",10.15,11.375,10.075,11.0,11600.0],["2026-01-23",10.8,11.55,10.75,11.25,12608.0],["2026-01-26",11.25,11.5,10.625,10.65,3680.0],["2026-01-27",10.775,11.475,10.25,10.5,3084.0],["2026-01-28",10.725,11.25,10.25,10.925,3468.0],["2026-01-29",9.725,10.0,9.5,9.575,10564.0],["2026-01-30",10.325,10.375,9.625,10.2,7380.0],["2026-02-02",10.225,10.5,8.975,9.2,11192.0],["2026-02-03",9.2,9.6,7.95,8.35,6712.0],["2026-02-04",8.375,8.4,6.95,7.5,10784.0],["2026-02-05",7.5,8.225,7.375,7.375,5292.0],["2026-02-06",7.975,8.1,7.475,7.575,6580.0],["2026-02-09",7.75,8.25,7.6,8.025,5156.0],["2026-02-10",7.925,8.5,7.7,8.025,5800.0],["2026-02-11",8.0,8.025,7.1,7.375,5464.0],["2026-02-12",7.675,7.675,6.725,7.45,7756.0],["2026-02-13",7.2,8.0,7.0,7.5,5820.0],["2026-02-17",7.75,7.8,7.375,7.375,4596.0],["2026-02-18",7.25,7.725,7.25,7.475,3372.0],["2026-02-19",7.25,7.5,7.25,7.5,1576.0],["2026-02-20",7.6,7.675,7.05,7.45,3136.0],["2026-02-23",7.375,7.375,6.575,6.6,5464.0],["2026-02-24",6.825,6.875,6.575,6.675,4492.0],["2026-02-25",6.9,7.325,6.475,6.625,10244.0],["2026-02-26",7.35,7.5,5.625,6.0,16700.0],["2026-02-27",6.0,6.25,5.875,6.0,11096.0],["2026-03-02",6.15,6.175,5.925,5.925,6448.0],["2026-03-03",6.35,6.725,5.825,6.0,21208.0],["2026-03-04",6.3,7.25,5.9,6.5,110692.0],["2026-03-05",6.725,6.75,5.7,5.775,80320.0],["2026-03-06",5.725,6.25,5.725,6.25,29092.0],["2026-03-09",6.15,6.25,5.325,6.075,10500.0],["2026-03-10",5.95,6.5,5.775,6.125,7256.0],["2026-03-11",6.275,6.6,6.125,6.3,228356.0],["2026-03-12",6.225,6.25,5.45,5.95,68476.0],["2026-03-13",5.775,6.1,5.525,5.925,27504.0],["2026-03-16",5.85,6.25,5.775,6.0,15200.0],["2026-03-17",5.975,6.4,5.875,5.95,39112.0],["2026-03-18",5.875,6.125,5.625,5.8,33868.0],["2026-03-19",5.75,5.975,4.025,4.1,196708.0],["2026-03-20",4.3,4.75,3.975,4.425,67340.0],["2026-03-23",4.425,4.775,4.2,4.7,45264.0],["2026-03-24",4.85,5.0,4.3,4.675,18316.0],["2026-03-25",4.65,4.975,4.6,4.625,15624.0],["2026-03-26",4.625,5.0,4.525,4.75,14396.0],["2026-03-27",4.95,4.95,4.225,4.35,7300.0],["2026-03-30",4.85,4.85,4.25,4.3,3760.0],["2026-03-31",4.6,4.625,4.15,4.3,30300.0],["2026-04-01",4.45,4.675,4.275,4.45,23776.0],["2026-04-02",4.4,4.65,4.3,4.525,12320.0],["2026-04-06",4.475,4.9,4.475,4.6,3112.0],["2026-04-07",4.975,5.25,4.75,4.9,20052.0],["2026-04-08",4.925,5.225,4.8,4.825,15576.0],["2026-04-09",4.825,4.95,4.5,4.775,8192.0],["2026-04-10",5.1,5.1,4.8,4.8,8136.0],["2026-04-13",4.825,5.25,4.8,5.1,17836.0],["2026-04-14",5.125,5.575,5.125,5.2,23516.0],["2026-04-15",5.25,5.575,4.8,5.35,13216.0],["2026-04-16",5.35,6.625,5.175,6.35,53508.0],["2026-04-17",6.65,6.75,5.75,6.075,33276.0],["2026-04-20",6.025,6.275,5.75,5.775,12536.0],["2026-04-21",5.95,6.025,5.5,5.525,12824.0],["2026-04-22",5.85,5.975,5.525,5.7,6320.0],["2026-04-23",6.0,6.0,5.375,5.425,7060.0],["2026-04-24",5.125,5.275,4.875,5.175,17824.0],["2026-04-27",4.975,5.1,4.8,4.9,56752.0],["2026-04-28",4.8,4.9,4.6,4.825,11756.0],["2026-04-29",4.95,5.0,4.75,4.8,3028.0],["2026-04-30",4.9,5.25,4.75,4.925,7356.0],["2026-05-01",4.875,5.3,4.875,5.3,3932.0],["2026-05-04",5.275,5.375,5.225,5.225,2244.0],["2026-05-05",5.275,5.375,5.175,5.175,3444.0],["2026-05-06",5.35,5.5,5.025,5.075,1360.0],["2026-05-07",5.25,5.25,4.875,4.875,7052.0],["2026-05-08",4.95,5.25,4.775,4.85,10484.0],["2026-05-11",4.25,4.75,3.9,4.475,682636.0],["2026-05-12",4.25,4.625,4.05,4.25,31140.0],["2026-05-13",4.125,4.95,4.125,4.475,12360.0],["2026-05-14",4.325,4.7,4.2,4.625,12336.0],["2026-05-15",4.475,4.6,4.225,4.5,29028.0],["2026-05-18",4.5,4.5,4.05,4.375,7816.0],["2026-05-19",4.175,4.425,4.075,4.35,8040.0],["2026-05-20",4.1,4.475,4.0,4.475,6828.0],["2026-05-21",4.275,4.475,4.125,4.475,5796.0],["2026-05-22",4.4,4.625,4.25,4.625,6644.0],["2026-05-26",4.625,4.65,4.45,4.65,7644.0],["2026-05-27",4.675,4.675,4.275,4.55,5132.0],["2026-05-28",3.875,3.875,3.275,3.425,60788.0],["2026-05-29",3.3,3.9,3.275,3.5,60136.0],["2026-06-01",3.52,4.91,3.41,4.54,104200.0],["2026-06-02",3.76,4.57,3.42,3.81,3407800.0],["2026-06-03",3.32,3.55,2.8,3.08,433800.0],["2026-06-04",2.85,3.19,2.7,3.04,238800.0],["2026-06-05",2.74,2.97,1.9,2.42,8689500.0],["2026-06-08",2.08,2.56,2.08,2.26,278900.0],["2026-06-09",2.81,3.52,1.901,1.93,17138200.0],["2026-06-10",1.67,2.0,1.64,1.85,13209600.0],["2026-06-11",2.005,2.53,1.93,2.02,3397500.0],["2026-06-12",1.99,2.123,1.85,1.92,400700.0],["2026-06-15",1.86,1.96,1.69,1.81,534300.0],["2026-06-16",1.8,1.8,1.65,1.69,217600.0],["2026-06-17",1.67,1.89,1.65,1.8,384800.0],["2026-06-18",1.76,1.83,1.7,1.75,212400.0],["2026-06-22",1.79,1.92,1.75,1.86,156200.0],["2026-06-23",1.86,1.93,1.82,1.85,118800.0],["2026-06-24",1.88,1.92,1.74,1.89,495600.0],["2026-06-25",1.91,1.91,1.73,1.81,104400.0],["2026-06-26",1.76,1.761,1.58,1.64,139200.0],["2026-06-29",1.65,1.75,1.65,1.68,66300.0],["2026-06-30",1.77,1.96,1.6,1.74,581100.0],["2026-07-01",1.69,1.88,1.66,1.85,163300.0],["2026-07-02",1.88,1.9,1.72,1.85,97700.0],["2026-07-06",1.89,2.19,1.89,2.1,470200.0],["2026-07-07",2.08,2.1,1.86,2.0,122300.0],["2026-07-08",1.94,1.96,1.9,1.94,37300.0],["2026-07-09",1.95,2.04,1.908,1.95,61100.0],["2026-07-10",1.944,1.95,1.56,1.66,213900.0],["2026-07-13",1.62,1.66,1.33,1.39,175700.0],["2026-07-14",1.39,1.47,1.33,1.43,76400.0],["2026-07-15",1.4,1.458,1.34,1.35,59800.0],["2026-07-16",1.35,1.4,1.3,1.33,60700.0],["2026-07-17",1.29,1.33,1.22,1.25,34100.0],["2026-07-20",1.24,1.35,1.12,1.25,4962800.0],["2026-07-21",1.24,1.49,1.15,1.34,553415.0],["2026-07-22",1.34,1.45,1.27,1.39,437730.9458]]}