{"t":"GEMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-09-12",37.01,45.89,31.56,32.0,32988800.0],["2025-09-15",33.5,34.69,31.7,32.52,8430100.0],["2025-09-16",33.0,33.22,28.03,28.13,9201800.0],["2025-09-17",28.32,28.87,23.6,24.53,13461700.0],["2025-09-18",25.17,26.65,23.51,24.48,10104500.0],["2025-09-19",24.3,24.62,23.17,24.14,5847600.0],["2025-09-22",23.22,24.07,22.611,23.43,2917000.0],["2025-09-23",23.5,26.5,22.88,24.35,8591400.0],["2025-09-24",24.47,24.89,23.642,24.28,2760300.0],["2025-09-25",23.79,25.82,23.06,25.14,3687000.0],["2025-09-26",25.3,25.37,23.3,23.84,2321500.0],["2025-09-29",23.95,24.85,23.144,24.73,3755200.0],["2025-09-30",24.44,24.49,23.23,23.96,3032700.0],["2025-10-01",23.9,24.5,22.75,22.82,3086100.0],["2025-10-02",23.01,23.75,22.25,23.2,3339900.0],["2025-10-03",23.31,25.2,23.15,24.78,3486900.0],["2025-10-06",25.404,26.75,24.56,25.29,3952100.0],["2025-10-07",25.47,26.44,24.25,24.27,3218600.0],["2025-10-08",24.25,26.25,23.98,25.65,2512400.0],["2025-10-09",25.7,26.34,25.09,25.41,1778400.0],["2025-10-10",25.41,25.41,23.11,23.3,3056400.0],["2025-10-13",23.47,23.67,22.2,23.45,2759700.0],["2025-10-14",22.47,23.3,21.7,22.65,2536100.0],["2025-10-15",23.11,23.11,21.8,22.36,2011100.0],["2025-10-16",22.08,22.45,20.49,20.52,2616000.0],["2025-10-17",20.0,20.12,19.19,19.68,2299100.0],["2025-10-20",19.82,20.78,19.7,20.66,1375600.0],["2025-10-21",20.3,20.79,19.58,20.24,1368500.0],["2025-10-22",19.97,19.97,18.84,19.31,1647700.0],["2025-10-23",19.48,19.91,19.3,19.56,761800.0],["2025-10-24",19.97,20.734,19.74,19.76,861500.0],["2025-10-27",20.31,20.7,19.96,20.33,717800.0],["2025-10-28",20.22,20.93,19.665,19.93,977500.0],["2025-10-29",19.75,19.92,18.9,19.16,907200.0],["2025-10-30",18.88,19.05,17.4,17.49,2108400.0],["2025-10-31",17.63,18.61,17.445,18.35,1353400.0],["2025-11-03",18.01,18.176,17.062,17.79,1815300.0],["2025-11-04",16.99,17.47,16.25,16.29,1792600.0],["2025-11-05",16.69,17.77,16.224,16.87,1455800.0],["2025-11-06",16.76,16.85,15.91,15.99,1448000.0],["2025-11-07",15.58,16.59,15.02,16.18,2147500.0],["2025-11-10",16.4,17.225,16.11,16.84,2360500.0],["2025-11-11",15.03,15.29,13.8,14.07,5598700.0],["2025-11-12",14.195,14.28,13.65,13.8,3345100.0],["2025-11-13",13.6,13.69,12.22,12.45,3320000.0],["2025-11-14",11.91,12.88,11.91,12.65,1883900.0],["2025-11-17",12.46,12.49,11.4,11.57,2405600.0],["2025-11-18",11.48,12.21,11.31,12.09,1419200.0],["2025-11-19",12.01,12.08,11.075,11.41,1484300.0],["2025-11-20",11.67,11.8,10.485,10.58,1492900.0],["2025-11-21",10.38,10.72,10.075,10.63,2233700.0],["2025-11-24",10.77,10.85,10.05,10.77,2256200.0],["2025-11-25",10.58,10.64,9.85,10.5,1340200.0],["2025-11-26",10.52,10.82,10.26,10.77,1674100.0],["2025-11-28",10.8,11.314,10.8,11.0,1199400.0],["2025-12-01",10.71,10.74,9.775,9.88,1481700.0],["2025-12-02",10.16,10.39,9.7,9.7,1587000.0],["2025-12-03",9.805,11.11,9.674,10.76,2313800.0],["2025-12-04",10.82,12.21,10.731,11.86,2878300.0],["2025-12-05",11.7,12.32,11.32,11.45,2021100.0],["2025-12-08",11.75,11.9,11.02,11.23,886700.0],["2025-12-09",11.03,11.739,10.84,11.44,1141800.0],["2025-12-10",11.21,11.57,10.574,11.36,2767000.0],["2025-12-11",12.82,15.27,11.77,14.99,11872900.0],["2025-12-12",14.13,14.95,13.084,13.22,5724700.0],["2025-12-15",13.11,13.205,11.37,11.615,2914500.0],["2025-12-16",11.56,12.57,11.495,12.11,2477200.0],["2025-12-17",12.02,12.33,11.01,11.05,1668200.0],["2025-12-18",11.12,11.48,10.71,10.8,1671900.0],["2025-12-19",10.905,11.59,10.78,11.42,2625000.0],["2025-12-22",11.71,12.01,11.45,11.74,1334300.0],["2025-12-23",11.5,11.561,10.84,11.09,1415400.0],["2025-12-24",11.0,11.37,10.701,11.37,942800.0],["2025-12-26",11.35,11.35,10.535,10.64,1168100.0],["2025-12-29",10.5,10.809,10.11,10.23,1283300.0],["2025-12-30",10.255,10.37,9.93,9.94,1680100.0],["2025-12-31",9.95,10.0,9.67,9.92,1973400.0],["2026-01-02",10.1,10.572,9.89,10.36,1245000.0],["2026-01-05",10.74,11.49,10.69,11.12,2307400.0],["2026-01-06",11.45,12.04,11.06,11.78,1795600.0],["2026-01-07",11.57,11.76,10.99,11.0,1253100.0],["2026-01-08",10.93,11.26,10.9,11.09,926600.0],["2026-01-09",11.06,11.24,10.48,10.59,1356300.0],["2026-01-12",10.5,10.97,10.235,10.49,1789500.0],["2026-01-13",10.49,10.611,10.0,10.46,1693000.0],["2026-01-14",10.45,11.24,10.41,10.8,1560100.0],["2026-01-15",10.81,10.875,10.26,10.46,1075400.0],["2026-01-16",10.51,11.29,10.3,10.94,1064200.0],["2026-01-20",10.3,10.7,10.22,10.44,885500.0],["2026-01-21",10.29,10.7,10.08,10.25,1065000.0],["2026-01-22",10.39,10.49,9.95,10.07,866800.0],["2026-01-23",10.07,10.26,9.7,9.72,1780500.0],["2026-01-26",9.74,9.87,9.508,9.64,1180100.0],["2026-01-27",9.58,9.749,9.0,9.15,2215400.0],["2026-01-28",9.25,9.39,9.03,9.12,855000.0],["2026-01-29",9.07,9.09,8.06,8.265,2250800.0],["2026-01-30",8.15,8.4,7.841,8.34,1731500.0],["2026-02-02",8.17,8.214,7.6,7.62,1679300.0],["2026-02-03",7.65,8.0,7.21,7.55,2101600.0],["2026-02-04",7.47,8.02,7.22,7.34,2030600.0],["2026-02-05",7.085,7.128,6.66,6.7,2644300.0],["2026-02-06",6.76,7.88,6.76,7.68,1971200.0],["2026-02-09",7.68,8.05,7.55,7.9,992100.0],["2026-02-10",7.9,7.9,7.26,7.29,998600.0],["2026-02-11",7.29,7.34,6.66,6.68,1229300.0],["2026-02-12",6.77,6.93,6.47,6.7,1439100.0],["2026-02-13",6.85,7.73,6.83,7.56,1753500.0],["2026-02-17",6.98,7.09,6.305,6.585,2745200.0],["2026-02-18",6.55,6.71,6.335,6.375,1961900.0],["2026-02-19",6.3,6.3,5.83,6.0,1962600.0],["2026-02-20",5.89,6.088,5.79,5.82,1353900.0],["2026-02-23",5.728,5.9,5.57,5.87,864800.0],["2026-02-24",5.84,6.0,5.615,5.97,638200.0],["2026-02-25",6.14,6.485,6.113,6.19,1369900.0],["2026-02-26",6.19,6.425,6.02,6.13,838200.0],["2026-02-27",5.99,6.07,5.76,6.03,786900.0],["2026-03-02",5.78,6.62,5.77,6.6,952400.0],["2026-03-03",6.41,6.65,6.25,6.5,714000.0],["2026-03-04",6.75,8.878,6.71,8.69,5217300.0],["2026-03-05",8.33,9.69,8.313,9.25,3705300.0],["2026-03-06",9.2,9.42,8.66,8.94,1139500.0],["2026-03-09",8.66,9.29,8.5,8.71,988000.0],["2026-03-10",8.76,9.68,8.66,9.27,1445000.0],["2026-03-11",9.27,10.08,8.59,8.64,2487100.0],["2026-03-12",8.5,8.59,7.63,7.9,2020400.0],["2026-03-13",8.15,8.275,7.75,7.755,2049100.0],["2026-03-16",7.76,8.075,7.2,7.22,1766000.0],["2026-03-17",7.24,7.359,7.08,7.11,1335200.0],["2026-03-18",6.56,6.65,5.78,5.96,3776600.0],["2026-03-19",5.87,6.165,5.6,6.01,2572100.0],["2026-03-20",6.0,6.1,5.51,5.97,2795800.0],["2026-03-23",5.96,6.02,5.485,5.77,2080000.0],["2026-03-24",5.69,5.76,5.12,5.19,2665500.0],["2026-03-25",5.35,5.41,4.91,4.93,2401200.0],["2026-03-26",4.79,4.859,4.55,4.59,1998500.0],["2026-03-27",4.48,4.48,4.06,4.11,2058100.0],["2026-03-30",4.11,4.21,3.91,4.04,1854300.0],["2026-03-31",4.02,4.44,4.02,4.42,1538400.0],["2026-04-01",4.51,4.52,4.28,4.28,1006900.0],["2026-04-02",4.12,4.32,3.94,4.29,1486800.0],["2026-04-06",4.29,4.49,4.26,4.35,1411100.0],["2026-04-07",4.32,4.44,4.18,4.38,890100.0],["2026-04-08",4.69,4.8,4.43,4.48,1500700.0],["2026-04-09",4.48,5.18,4.21,4.87,5466400.0],["2026-04-10",4.97,4.99,4.38,4.415,1851500.0],["2026-04-13",4.35,4.868,4.285,4.8,1634700.0],["2026-04-14",4.91,5.24,4.9,5.1,1956900.0],["2026-04-15",5.135,5.2,4.85,4.9,2815500.0],["2026-04-16",4.95,4.99,4.66,4.84,2215300.0],["2026-04-17",4.95,5.09,4.8,4.81,2228600.0],["2026-04-20",4.76,4.8,4.545,4.67,1878200.0],["2026-04-21",4.685,4.72,4.415,4.5,1508200.0],["2026-04-22",4.62,4.85,4.59,4.71,1514700.0],["2026-04-23",4.61,4.67,4.33,4.37,1214800.0],["2026-04-24",4.43,4.47,4.17,4.39,1151800.0],["2026-04-27",4.34,4.526,4.34,4.37,1095400.0],["2026-04-28",4.29,4.48,4.2,4.47,571500.0],["2026-04-29",4.38,4.4,4.1,4.14,1397800.0],["2026-04-30",4.25,4.515,4.16,4.44,1343000.0],["2026-05-01",4.5,4.83,4.462,4.72,1877900.0],["2026-05-04",4.72,5.0,4.7,4.7,1523400.0],["2026-05-05",4.74,4.968,4.65,4.8,1506100.0],["2026-05-06",4.8,5.05,4.74,5.02,1458000.0],["2026-05-07",4.95,5.02,4.68,4.75,1614800.0],["2026-05-08",4.7,5.0,4.58,5.0,1985200.0],["2026-05-11",5.03,5.34,4.931,5.22,1721100.0],["2026-05-12",5.1,5.23,4.93,5.06,948000.0],["2026-05-13",4.98,5.01,4.76,4.92,1071200.0],["2026-05-14",4.9,5.34,4.78,5.26,4523400.0],["2026-05-15",6.745,6.96,5.42,5.58,17026000.0],["2026-05-18",5.4,5.62,5.13,5.37,2922700.0],["2026-05-19",5.29,5.379,4.91,4.95,2684600.0],["2026-05-20",4.95,5.219,4.89,5.02,2242100.0],["2026-05-21",4.99,5.32,4.86,5.29,1644400.0],["2026-05-22",5.37,5.54,5.15,5.16,1583900.0],["2026-05-26",5.295,5.38,4.62,4.78,3733300.0],["2026-05-27",4.8,4.92,4.685,4.85,1643500.0],["2026-05-28",4.72,5.27,4.68,5.2,3110500.0],["2026-05-29",5.17,5.33,4.97,5.27,1759400.0],["2026-06-01",5.17,5.33,5.04,5.16,1480700.0],["2026-06-02",5.05,5.15,4.925,4.95,1715900.0],["2026-06-03",4.86,4.86,4.5,4.51,2175700.0],["2026-06-04",4.5,4.79,4.5,4.62,1567700.0],["2026-06-05",4.54,4.65,4.145,4.185,1932200.0],["2026-06-08",4.32,4.87,4.3,4.81,2030700.0],["2026-06-09",4.8,4.89,4.37,4.46,2136900.0],["2026-06-10",4.4,4.63,4.32,4.32,1015700.0],["2026-06-11",4.3,4.695,4.3,4.64,1080300.0],["2026-06-12",4.58,4.841,4.58,4.7,1675300.0],["2026-06-15",4.98,5.25,4.91,5.13,2009100.0],["2026-06-16",5.05,5.13,4.7,4.71,1479500.0],["2026-06-17",4.68,5.1,4.61,4.78,1472100.0],["2026-06-18",4.85,4.928,4.665,4.71,1484400.0],["2026-06-22",4.71,5.15,4.525,4.57,1411200.0],["2026-06-23",4.44,4.595,4.33,4.43,1164200.0],["2026-06-24",4.36,4.405,4.12,4.18,1302400.0],["2026-06-25",4.22,4.25,3.89,3.91,1664400.0],["2026-06-26",3.85,4.25,3.83,4.18,7210700.0],["2026-06-29",4.17,4.295,3.96,4.23,1575200.0],["2026-06-30",4.27,4.35,4.07,4.26,1066400.0],["2026-07-01",4.25,4.69,4.24,4.58,2118800.0],["2026-07-02",4.62,4.88,4.23,4.23,2060600.0],["2026-07-06",4.13,4.47,4.09,4.41,1482745.133286],["2026-07-07",4.39,4.4,4.1,4.19,1017228.62396],["2026-07-08",4.07,4.22,3.965,4.22,1015663.476772],["2026-07-09",4.21,4.29,4.1,4.25,825093.870718],["2026-07-10",4.3,4.4,4.23,4.31,914276.986089],["2026-07-13",4.24,4.325,4.16,4.25,861331.038326],["2026-07-14",4.35,4.43,4.25,4.34,803710.71515],["2026-07-15",4.43,4.74,4.38,4.67,1286551.620558],["2026-07-16",4.59,4.7255,4.45,4.55,1012563.491421],["2026-07-17",4.39,4.405,4.1201,4.19,1187222.288486],["2026-07-20",4.2,4.5664,4.19,4.5,1029585.077368],["2026-07-21",4.57,4.87,4.57,4.77,1458525.052086],["2026-07-22",4.69,4.83,4.535,4.56,668592.519439],["2026-07-23",4.44,4.5,4.2214,4.4,848689.943334],["2026-07-24",4.33,4.4,4.215,4.29,518681.939843],["2026-07-27",4.35,4.4627,4.2407,4.45,757794.900522],["2026-07-28",4.35,4.39,4.11,4.38,949325.488812],["2026-07-29",4.17,4.31,4.04,4.065,1202458.262453],["2026-07-30",4.07,4.18,4.025,4.11,1043026.041654],["2026-07-31",4.08,4.1,3.74,3.9,1904987.788796],["2026-08-03",3.91,4.125,3.85,3.99,2003921.325937],["2026-08-04",4.05,4.24,3.885,4.21,1483692.915326],["2026-08-05",4.14,4.24,4.015,4.03,797855.385096],["2026-08-06",4.01,4.17,3.94,3.98,903254.753182],["2026-08-07",4.065,4.13,3.9734,4.09,832572.081641],["2026-08-10",4.04,4.125,3.915,4.11,1369017.449389],["2026-08-11",4.1,4.15,4.005,4.05,711870.933017],["2026-08-12",4.09,4.275,3.99,4.17,1365158.390258],["2026-08-13",4.16,4.43,4.15,4.3,2448977.952279],["2026-08-14",3.9,4.28,3.865,3.92,3731019.80708]]}