{"t":"FAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-24",10.0,10.01,10.0,10.01,369100.0],["2025-06-25",10.01,10.03,10.0,10.01,297500.0],["2025-06-26",10.02,10.02,10.0,10.0,192400.0],["2025-06-27",10.0,10.0,10.0,10.0,400.0],["2025-06-30",10.02,10.02,10.02,10.02,200.0],["2025-07-01",10.003,10.01,10.0,10.0,354600.0],["2025-07-02",10.0,10.007,10.0,10.0,104500.0],["2025-07-03",10.0,10.0,10.0,10.0,227700.0],["2025-07-07",10.01,10.02,10.005,10.02,828800.0],["2025-07-08",10.01,10.02,10.01,10.015,101900.0],["2025-07-09",10.02,10.02,10.02,10.02,3700.0],["2025-07-10",10.02,10.02,10.02,10.02,6900.0],["2025-07-11",10.03,10.03,10.03,10.03,600.0],["2025-07-14",10.03,10.03,10.03,10.03,200.0],["2025-07-15",10.01,10.02,10.01,10.02,43200.0],["2025-07-16",10.011,10.011,10.01,10.01,3100.0],["2025-07-17",10.01,10.01,10.01,10.01,0.0],["2025-07-18",10.01,10.01,10.01,10.01,0.0],["2025-07-21",10.02,10.02,10.02,10.02,9200.0],["2025-07-22",10.02,10.02,10.02,10.02,0.0],["2025-07-23",10.03,10.06,10.03,10.045,29100.0],["2025-07-24",10.05,10.05,10.045,10.045,3100.0],["2025-07-25",10.045,10.045,10.045,10.045,0.0],["2025-07-28",10.045,10.045,10.045,10.045,0.0],["2025-07-29",10.045,10.045,10.045,10.045,0.0],["2025-07-30",10.04,10.055,10.04,10.055,1900.0],["2025-07-31",10.055,10.055,10.055,10.055,0.0],["2025-08-01",10.055,10.055,10.055,10.055,0.0],["2025-08-04",10.06,10.06,10.04,10.04,1600.0],["2025-08-05",10.03,10.03,10.03,10.03,100900.0],["2025-08-06",10.04,10.05,10.04,10.04,5000.0],["2025-08-07",10.07,10.08,10.053,10.053,11000.0],["2025-08-08",10.05,10.05,10.05,10.05,2700.0],["2025-08-11",10.03,10.03,10.03,10.03,12900.0],["2025-08-12",10.03,10.033,10.01,10.01,1519700.0],["2025-08-13",10.025,10.025,10.025,10.025,33100.0],["2025-08-14",10.03,10.035,10.03,10.03,50700.0],["2025-08-15",10.027,10.027,10.027,10.027,37600.0],["2025-08-18",10.027,10.027,10.027,10.027,0.0],["2025-08-19",10.03,10.03,10.02,10.02,280900.0],["2025-08-20",10.02,10.02,10.02,10.02,40200.0],["2025-08-21",10.04,10.04,10.03,10.03,69200.0],["2025-08-22",10.03,10.03,10.03,10.03,0.0],["2025-08-25",10.01,10.05,10.01,10.05,62100.0],["2025-08-26",10.02,10.02,10.02,10.02,35000.0],["2025-08-27",10.02,10.02,10.02,10.02,0.0],["2025-08-28",10.02,10.025,10.019,10.019,86400.0],["2025-08-29",10.01,10.01,10.01,10.01,18200.0],["2025-09-02",10.01,10.01,10.01,10.01,0.0],["2025-09-03",10.02,10.02,10.02,10.02,160000.0],["2025-09-04",10.02,10.025,10.02,10.025,289700.0],["2025-09-05",10.02,10.03,10.02,10.03,25300.0],["2025-09-08",10.03,10.03,10.03,10.03,75200.0],["2025-09-09",10.03,10.04,10.03,10.04,430500.0],["2025-09-10",10.035,10.035,10.035,10.035,400.0],["2025-09-11",10.04,10.04,10.04,10.04,3500.0],["2025-09-12",10.037,10.04,10.018,10.04,4500.0],["2025-09-15",10.04,10.04,10.04,10.04,0.0],["2025-09-16",10.03,10.03,10.03,10.03,2100.0],["2025-09-17",10.03,10.03,10.03,10.03,0.0],["2025-09-18",10.03,10.03,10.03,10.03,0.0],["2025-09-19",10.03,10.03,10.03,10.03,0.0],["2025-09-22",10.04,10.04,10.04,10.04,2500.0],["2025-09-23",10.04,10.04,10.04,10.04,0.0],["2025-09-24",10.04,10.04,10.04,10.04,5700.0],["2025-09-25",10.04,10.04,10.035,10.035,47600.0],["2025-09-26",10.04,10.04,10.04,10.04,5000.0],["2025-09-29",10.04,10.04,10.04,10.04,15000.0],["2025-09-30",10.045,10.045,10.045,10.045,600.0],["2025-10-01",10.045,10.045,10.045,10.045,0.0],["2025-10-02",10.045,10.045,10.045,10.045,0.0],["2025-10-03",10.04,10.04,10.04,10.04,969400.0],["2025-10-06",10.045,10.045,10.045,10.045,25000.0],["2025-10-07",10.05,10.08,10.05,10.075,645900.0],["2025-10-08",10.05,10.07,10.05,10.07,54800.0],["2025-10-09",10.07,10.08,10.07,10.07,20200.0],["2025-10-10",10.08,10.08,10.08,10.08,200.0],["2025-10-13",10.1,10.12,10.096,10.096,4000.0],["2025-10-14",10.096,10.096,10.096,10.096,0.0],["2025-10-15",10.1,10.1,10.09,10.09,2400.0],["2025-10-16",10.09,10.09,10.09,10.09,0.0],["2025-10-17",10.095,10.096,10.08,10.08,4000.0],["2025-10-20",10.08,10.08,10.08,10.08,0.0],["2025-10-21",10.08,10.1,10.08,10.1,51400.0],["2025-10-22",10.1,10.1,10.1,10.1,0.0],["2025-10-23",10.1,10.1,10.1,10.1,0.0],["2025-10-24",10.08,10.08,10.08,10.08,50000.0],["2025-10-27",10.09,10.1,10.08,10.1,67300.0],["2025-10-28",10.1,10.1,10.09,10.09,17700.0],["2025-10-29",10.1,10.13,10.1,10.13,40500.0],["2025-10-30",10.1,10.13,10.1,10.11,349000.0],["2025-10-31",10.13,10.13,10.12,10.13,7600.0],["2025-11-03",10.13,10.15,10.13,10.14,7000.0],["2025-11-04",10.135,10.14,10.13,10.14,16500.0],["2025-11-05",10.13,10.13,10.13,10.13,300.0],["2025-11-06",10.13,10.13,10.13,10.13,300.0],["2025-11-07",10.13,10.13,10.13,10.13,100.0],["2025-11-10",10.13,10.13,10.13,10.13,200.0],["2025-11-11",10.14,10.14,10.13,10.13,50100.0],["2025-11-12",10.13,10.13,10.13,10.13,0.0],["2025-11-13",10.13,10.13,10.13,10.13,0.0],["2025-11-14",10.149,10.15,10.149,10.15,10800.0],["2025-11-17",10.14,10.15,10.13,10.13,42500.0],["2025-11-18",10.13,10.13,10.13,10.13,0.0],["2025-11-19",10.13,10.13,10.13,10.13,0.0],["2025-11-20",10.13,10.13,10.13,10.13,0.0],["2025-11-21",10.15,10.15,10.15,10.15,3300.0],["2025-11-24",10.15,10.15,10.15,10.15,0.0],["2025-11-25",10.15,10.15,10.15,10.15,0.0],["2025-11-26",10.15,10.15,10.15,10.15,0.0],["2025-11-28",10.15,10.15,10.15,10.15,0.0],["2025-12-01",10.16,10.17,10.11,10.14,73800.0],["2025-12-02",10.125,10.125,10.125,10.125,2900.0],["2025-12-03",10.1,10.12,10.1,10.12,1500.0],["2025-12-04",10.15,10.15,10.12,10.12,30300.0],["2025-12-05",10.12,10.12,10.12,10.12,0.0],["2025-12-08",10.1,10.12,10.1,10.12,13500.0],["2025-12-09",10.12,10.125,10.11,10.11,77900.0],["2025-12-10",10.101,10.101,10.101,10.101,200.0],["2025-12-11",10.11,10.11,10.11,10.11,11800.0],["2025-12-12",10.11,10.11,10.11,10.11,0.0],["2025-12-15",10.11,10.11,10.11,10.11,0.0],["2025-12-16",10.11,10.11,10.11,10.11,0.0],["2025-12-17",10.11,10.11,10.11,10.11,97200.0],["2025-12-18",10.325,10.42,10.26,10.29,6894600.0],["2025-12-19",10.28,10.3,10.28,10.3,971600.0],["2025-12-22",10.33,10.33,10.16,10.3,1342500.0],["2025-12-23",10.3,10.3,10.255,10.3,228600.0],["2025-12-24",10.35,10.35,10.3,10.33,59400.0],["2025-12-26",10.32,10.32,10.28,10.31,32100.0],["2025-12-29",10.32,10.32,10.28,10.29,74600.0],["2025-12-30",10.32,10.32,10.26,10.27,65800.0],["2025-12-31",10.28,10.3,10.27,10.295,47000.0],["2026-01-02",10.33,10.33,10.298,10.32,18600.0],["2026-01-05",10.33,10.33,10.29,10.3,401500.0],["2026-01-06",10.33,10.33,10.275,10.31,73100.0],["2026-01-07",10.31,10.32,10.28,10.295,241200.0],["2026-01-08",10.3,10.315,10.28,10.28,211700.0],["2026-01-09",10.32,10.324,10.29,10.29,26500.0],["2026-01-12",10.33,10.33,10.29,10.29,20600.0],["2026-01-13",10.323,10.323,10.28,10.307,53800.0],["2026-01-14",10.28,10.315,10.28,10.29,18700.0],["2026-01-15",10.33,10.39,10.25,10.33,727100.0],["2026-01-16",10.35,10.35,10.29,10.31,130000.0],["2026-01-20",10.33,10.34,10.285,10.3,58900.0],["2026-01-21",10.32,10.37,10.29,10.29,113900.0],["2026-01-22",10.29,10.33,10.28,10.28,366800.0],["2026-01-23",10.28,10.285,10.24,10.24,225900.0],["2026-01-26",10.24,10.26,10.23,10.23,141800.0],["2026-01-27",10.25,10.29,10.24,10.27,618600.0],["2026-01-28",10.27,10.32,10.27,10.29,670300.0],["2026-01-29",10.3,10.31,10.3,10.3,42700.0],["2026-01-30",10.3,10.32,10.27,10.31,115100.0],["2026-02-02",10.31,10.31,10.29,10.29,334900.0],["2026-02-03",10.3,10.309,10.29,10.29,266500.0],["2026-02-04",10.35,10.35,10.28,10.29,48900.0],["2026-02-05",10.29,10.32,10.29,10.3,205900.0],["2026-02-06",10.3,10.3,10.29,10.3,23800.0],["2026-02-09",10.28,10.31,10.28,10.29,243700.0],["2026-02-10",10.31,10.31,10.29,10.3,7600.0],["2026-02-11",10.29,10.32,10.28,10.29,33000.0],["2026-02-12",10.29,10.3,10.27,10.28,29900.0],["2026-02-13",10.283,10.3,10.27,10.3,27100.0],["2026-02-17",10.28,10.3,10.275,10.29,43300.0],["2026-02-18",10.29,10.3,10.28,10.3,167500.0],["2026-02-19",10.285,10.3,10.265,10.29,99600.0],["2026-02-20",10.27,10.28,10.25,10.28,40300.0],["2026-02-23",10.29,10.29,10.27,10.28,4600.0],["2026-02-24",10.267,10.28,10.26,10.28,43500.0],["2026-02-25",10.28,10.29,10.27,10.29,2700.0],["2026-02-26",10.27,10.3,10.27,10.29,1400.0],["2026-02-27",10.3,10.3,10.25,10.25,34900.0],["2026-03-02",10.26,10.27,10.25,10.26,18300.0],["2026-03-03",10.27,10.28,10.265,10.27,11800.0],["2026-03-04",10.28,10.28,10.27,10.27,8100.0],["2026-03-05",10.28,10.28,10.26,10.28,331100.0],["2026-03-06",10.28,10.28,10.27,10.27,3200.0],["2026-03-09",10.27,10.28,10.26,10.26,9800.0],["2026-03-10",10.273,10.28,10.26,10.26,67000.0],["2026-03-11",10.27,10.28,10.27,10.27,8000.0],["2026-03-12",10.28,10.28,10.26,10.27,77500.0],["2026-03-13",10.265,10.265,10.26,10.265,23500.0],["2026-03-16",10.27,10.27,10.25,10.26,37400.0],["2026-03-17",10.26,10.26,10.25,10.26,19700.0],["2026-03-18",10.25,10.26,10.245,10.26,63400.0],["2026-03-19",10.25,10.26,10.25,10.26,18500.0],["2026-03-20",10.25,10.26,10.24,10.26,58500.0],["2026-03-23",10.26,10.26,10.24,10.26,54400.0],["2026-03-24",10.25,10.26,10.24,10.26,75000.0],["2026-03-25",10.25,10.25,10.24,10.25,19200.0],["2026-03-26",10.245,10.245,10.23,10.23,19400.0],["2026-03-27",10.24,10.24,10.23,10.24,24700.0],["2026-03-30",10.25,10.25,10.23,10.25,133200.0],["2026-03-31",10.24,10.28,10.24,10.255,383800.0],["2026-04-01",10.255,10.32,10.25,10.3,879700.0],["2026-04-02",10.3,10.3,10.26,10.28,56500.0],["2026-04-06",10.28,10.31,10.26,10.28,167900.0],["2026-04-07",10.27,10.31,10.255,10.27,165200.0],["2026-04-08",10.28,10.31,10.26,10.265,156100.0],["2026-04-09",10.28,10.28,10.25,10.27,110600.0],["2026-04-10",10.27,10.27,10.26,10.26,95200.0],["2026-04-13",10.27,10.27,10.25,10.26,95300.0],["2026-04-14",10.27,10.27,10.255,10.26,110900.0],["2026-04-15",10.27,10.33,10.26,10.285,385000.0],["2026-04-16",10.3,10.33,10.28,10.29,152000.0],["2026-04-17",10.29,10.3,10.29,10.29,137900.0],["2026-04-20",10.3,10.3,10.285,10.299,48100.0],["2026-04-21",10.29,10.3,10.28,10.29,52500.0],["2026-04-22",10.29,10.29,10.28,10.285,88400.0],["2026-04-23",10.3,10.32,10.29,10.31,204900.0],["2026-04-24",10.31,10.32,10.31,10.32,45300.0],["2026-04-27",10.33,10.33,10.31,10.31,49700.0],["2026-04-28",10.31,10.318,10.31,10.31,95200.0],["2026-04-29",10.31,10.316,10.3,10.3,134500.0],["2026-04-30",10.32,10.43,10.31,10.37,2319800.0],["2026-05-01",10.36,10.4,10.35,10.38,221600.0],["2026-05-04",10.39,10.4,10.38,10.39,14700.0],["2026-05-05",10.4,10.4,10.362,10.38,8700.0],["2026-05-06",10.4,10.44,10.36,10.41,139700.0],["2026-05-07",10.41,10.43,10.385,10.4,90500.0],["2026-05-08",10.4,10.41,10.38,10.38,49900.0],["2026-05-11",10.4,10.41,10.38,10.4,30000.0],["2026-05-12",10.4,10.4,10.37,10.38,274100.0],["2026-05-13",10.38,10.4,10.37,10.38,704500.0],["2026-05-14",10.38,10.4,10.374,10.39,123700.0],["2026-05-15",10.4,10.4,10.38,10.38,279900.0],["2026-05-18",10.4,10.4,10.37,10.39,139400.0],["2026-05-19",10.39,10.42,10.37,10.42,3321900.0],["2026-05-20",10.417,10.417,10.392,10.4,314500.0],["2026-05-21",10.376,10.39,10.36,10.38,66900.0],["2026-05-22",10.3,10.3,9.26,9.86,79500.0],["2026-05-26",10.06,10.925,10.06,10.85,26400.0],["2026-05-27",11.03,11.421,11.01,11.34,17900.0],["2026-05-28",11.39,14.98,11.39,13.5,104600.0],["2026-05-29",15.21,15.304,12.53,12.53,64800.0],["2026-06-01",12.89,13.815,12.75,12.94,33100.0],["2026-06-02",12.89,13.12,11.5,12.475,30200.0],["2026-06-03",12.51,12.6,12.03,12.31,15100.0],["2026-06-04",12.12,12.6,12.045,12.16,22300.0],["2026-06-05",12.16,12.16,11.21,11.9,33900.0],["2026-06-08",12.33,15.79,9.65,13.8,1079300.0],["2026-06-09",20.0,25.33,14.5,16.0,4880500.0],["2026-06-10",17.92,23.75,16.75,21.94,1863800.0],["2026-06-11",24.96,25.0,16.6,17.27,1429700.0],["2026-06-12",17.17,17.25,14.29,15.33,760000.0],["2026-06-15",16.41,16.75,14.56,15.55,408500.0],["2026-06-16",14.79,15.225,13.9,13.92,292700.0],["2026-06-17",13.71,15.325,13.71,14.58,266000.0],["2026-06-18",15.0,16.0,14.34,14.59,222800.0],["2026-06-22",15.06,15.4,13.9,14.0,189400.0],["2026-06-23",13.7,13.835,12.77,12.85,225300.0],["2026-06-24",12.8,12.875,11.7,11.89,243400.0],["2026-06-25",11.7,11.89,10.6,10.99,257400.0],["2026-06-26",10.61,11.853,10.61,11.415,119400.0],["2026-06-29",11.5,11.75,9.55,9.9,349100.0],["2026-06-30",9.91,11.5,9.45,11.09,289100.0],["2026-07-01",10.93,11.5,10.155,11.03,214100.0],["2026-07-02",11.03,11.12,10.05,10.235,210700.0],["2026-07-06",10.41,10.615,9.71,10.03,180800.0],["2026-07-07",10.03,10.2,9.36,9.75,178100.0],["2026-07-08",9.56,10.391,8.7,9.11,216700.0],["2026-07-09",9.16,9.775,9.0,9.76,140900.0],["2026-07-10",9.61,9.847,8.77,9.32,131600.0],["2026-07-13",9.26,9.26,4.24,6.0,4141600.0],["2026-07-14",5.85,6.5,5.2801,6.08,786786.0],["2026-07-15",5.66,6.24,5.52,6.07,556546.507315],["2026-07-16",5.96,5.9999,5.32,5.58,327367.916504]]}