{"t":"HNGE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-05-22",39.5,40.26,37.02,37.56,9172800.0],["2025-05-23",37.89,40.88,36.736,40.16,2821900.0],["2025-05-27",40.9,43.8,40.5,42.13,1911200.0],["2025-05-28",42.55,42.97,40.45,41.0,609100.0],["2025-05-29",41.0,41.557,38.5,39.16,1902200.0],["2025-05-30",38.5,40.29,38.0,38.84,634000.0],["2025-06-02",39.11,40.47,38.698,40.45,504600.0],["2025-06-03",40.95,41.02,39.635,40.34,372500.0],["2025-06-04",40.7,40.7,39.9,40.01,279900.0],["2025-06-05",40.0,40.205,38.04,38.5,406100.0],["2025-06-06",38.55,39.747,36.39,38.89,597600.0],["2025-06-09",39.53,39.72,37.803,38.0,296500.0],["2025-06-10",38.05,39.29,35.59,36.59,524900.0],["2025-06-11",36.5,36.88,34.26,35.16,567300.0],["2025-06-12",34.85,35.59,33.423,35.02,541400.0],["2025-06-13",34.38,36.37,33.62,34.85,311800.0],["2025-06-16",36.4,37.3,35.54,36.21,804100.0],["2025-06-17",35.88,39.0,35.81,38.0,826300.0],["2025-06-18",38.67,40.16,37.508,39.73,771400.0],["2025-06-20",40.4,43.43,40.0,42.07,1106200.0],["2025-06-23",43.0,45.98,41.298,43.69,1719200.0],["2025-06-24",44.84,48.85,44.75,46.92,1937900.0],["2025-06-25",47.0,47.335,43.45,44.53,1214300.0],["2025-06-26",44.48,45.15,41.95,44.96,1138800.0],["2025-06-27",44.91,48.226,43.33,46.51,1295700.0],["2025-06-30",48.84,52.16,47.66,51.75,2736100.0],["2025-07-01",51.0,51.56,45.07,45.31,2441500.0],["2025-07-02",45.11,45.8,43.25,44.61,1389000.0],["2025-07-03",44.8,46.745,43.55,46.63,632300.0],["2025-07-07",46.13,46.215,41.12,43.07,1240900.0],["2025-07-08",43.38,43.66,41.695,43.11,505500.0],["2025-07-09",43.5,45.3,43.0,44.82,542400.0],["2025-07-10",44.79,45.0,43.763,44.14,585600.0],["2025-07-11",47.0,48.85,45.01,47.64,1553300.0],["2025-07-14",48.14,50.525,47.71,47.93,830800.0],["2025-07-15",48.06,48.82,45.36,45.78,777300.0],["2025-07-16",45.55,46.98,44.28,46.95,422700.0],["2025-07-17",46.48,47.71,45.8,46.5,506800.0],["2025-07-18",46.96,48.71,46.5,46.96,364500.0],["2025-07-21",47.55,51.38,46.63,47.26,798500.0],["2025-07-22",46.74,46.77,44.5,46.68,504300.0],["2025-07-23",46.84,47.25,45.59,47.05,248800.0],["2025-07-24",46.67,47.1,45.64,45.98,254300.0],["2025-07-25",45.96,46.16,44.75,45.77,285600.0],["2025-07-28",45.29,47.0,44.75,45.31,286400.0],["2025-07-29",44.75,45.53,42.27,43.61,640500.0],["2025-07-30",43.51,45.79,43.51,45.03,321400.0],["2025-07-31",44.14,46.52,43.75,44.95,532900.0],["2025-08-01",43.35,45.9,42.56,44.95,571200.0],["2025-08-04",45.82,48.61,45.56,48.22,809500.0],["2025-08-05",48.19,49.45,46.03,48.22,1674400.0],["2025-08-06",54.845,62.0,52.25,60.55,2983300.0],["2025-08-07",60.42,60.967,57.68,60.35,867900.0],["2025-08-08",60.32,60.64,55.05,56.68,1295800.0],["2025-08-11",56.63,58.34,54.51,55.72,611900.0],["2025-08-12",55.56,56.29,54.012,55.99,522400.0],["2025-08-13",56.3,59.15,55.85,58.05,594800.0],["2025-08-14",57.55,59.09,56.24,57.19,448200.0],["2025-08-15",58.07,60.5,57.25,59.07,712900.0],["2025-08-18",59.34,62.18,59.0,59.03,782700.0],["2025-08-19",52.0,56.94,50.29,56.07,1902900.0],["2025-08-20",55.71,57.42,54.364,57.24,704200.0],["2025-08-21",56.88,57.77,55.92,56.0,545500.0],["2025-08-22",55.76,58.11,55.23,57.57,773300.0],["2025-08-25",57.0,57.07,54.81,55.07,493000.0],["2025-08-26",55.0,55.96,53.97,55.14,689500.0],["2025-08-27",55.02,58.0,54.635,57.77,846000.0],["2025-08-28",56.99,57.95,55.0,57.73,372500.0],["2025-08-29",56.4,57.56,55.5,56.08,479500.0],["2025-09-02",54.75,56.135,53.5,55.68,659500.0],["2025-09-03",54.74,57.545,54.4,57.44,922900.0],["2025-09-04",56.5,57.0,54.3,56.01,963600.0],["2025-09-05",54.98,56.351,54.08,55.07,780300.0],["2025-09-08",54.35,56.97,54.35,56.97,1316300.0],["2025-09-09",55.5,58.25,55.0,57.31,1210300.0],["2025-09-10",56.5,57.82,55.13,56.16,970100.0],["2025-09-11",56.16,60.2,55.13,59.98,1576200.0],["2025-09-12",59.24,60.01,56.77,57.63,1335600.0],["2025-09-15",57.0,58.48,56.61,58.07,922900.0],["2025-09-16",57.31,59.24,57.11,58.87,1003000.0],["2025-09-17",58.25,59.67,55.61,56.74,1647100.0],["2025-09-18",56.6,58.12,56.03,56.91,1615000.0],["2025-09-19",56.25,57.715,55.749,56.91,2667400.0],["2025-09-22",56.08,57.84,55.45,57.84,1081500.0],["2025-09-23",58.44,61.89,58.44,59.64,1844200.0],["2025-09-24",59.08,59.937,53.63,54.23,2282800.0],["2025-09-25",51.64,53.6,49.51,51.25,3073400.0],["2025-09-26",51.48,51.99,48.38,48.46,1222400.0],["2025-09-29",49.0,50.73,48.67,49.89,1352900.0],["2025-09-30",50.17,50.35,48.6,49.08,1158800.0],["2025-10-01",49.5,49.75,47.91,48.75,1135800.0],["2025-10-02",49.22,52.88,48.38,52.82,1223700.0],["2025-10-03",52.64,53.2,50.9,51.29,723400.0],["2025-10-06",51.73,52.23,50.54,51.68,678300.0],["2025-10-07",52.38,52.625,50.435,51.16,579100.0],["2025-10-08",51.94,54.4,51.16,53.81,536400.0],["2025-10-09",54.0,54.29,50.29,50.36,586800.0],["2025-10-10",50.5,50.91,49.29,49.79,765300.0],["2025-10-13",50.63,50.79,49.37,50.4,295600.0],["2025-10-14",50.52,51.01,48.78,50.44,377400.0],["2025-10-15",51.31,52.515,50.32,50.41,419300.0],["2025-10-16",50.86,51.99,49.97,50.74,506600.0],["2025-10-17",49.74,50.15,48.13,49.28,673900.0],["2025-10-20",49.94,51.75,49.345,51.28,638500.0],["2025-10-21",51.28,51.9,49.69,49.74,643200.0],["2025-10-22",49.07,49.519,47.39,48.86,881300.0],["2025-10-23",48.76,50.0,48.24,49.55,898000.0],["2025-10-24",49.25,50.545,48.21,49.6,1409800.0],["2025-10-27",50.16,50.88,49.2,49.87,579000.0],["2025-10-28",49.54,51.21,49.085,50.97,762800.0],["2025-10-29",51.01,51.01,48.67,49.6,843900.0],["2025-10-30",48.79,49.57,47.0,48.66,1111700.0],["2025-10-31",48.0,50.35,47.53,49.76,1191700.0],["2025-11-03",49.82,51.12,49.175,50.34,1460900.0],["2025-11-04",49.0,53.8,48.0,53.44,3699400.0],["2025-11-05",47.86,49.5,44.15,45.39,6181200.0],["2025-11-06",44.21,46.72,43.315,44.04,2624600.0],["2025-11-07",44.04,45.1,42.6,44.49,1151600.0],["2025-11-10",45.21,45.36,43.5,44.3,766900.0],["2025-11-11",44.84,45.08,43.74,44.31,581600.0],["2025-11-12",46.6,46.75,41.9,42.33,2282200.0],["2025-11-13",42.39,42.5,40.455,41.75,1685800.0],["2025-11-14",41.0,42.11,40.2,40.96,1861100.0],["2025-11-17",40.55,41.62,40.07,40.84,2290700.0],["2025-11-18",40.125,41.0,39.19,40.62,7801100.0],["2025-11-19",41.0,44.63,40.392,44.1,5591700.0],["2025-11-20",44.78,47.15,44.765,45.36,2852800.0],["2025-11-21",45.44,46.245,43.815,45.99,2061600.0],["2025-11-24",46.6,47.5,46.405,47.01,1720300.0],["2025-11-25",46.78,48.36,46.25,48.27,1125900.0],["2025-11-26",48.5,51.35,48.27,50.05,2872100.0],["2025-11-28",49.03,50.53,48.715,48.91,1023700.0],["2025-12-01",48.71,49.48,47.86,47.96,1475000.0],["2025-12-02",48.52,49.09,46.51,46.56,1282300.0],["2025-12-03",46.96,48.18,45.655,46.02,2085500.0],["2025-12-04",45.97,49.88,45.52,49.66,1493200.0],["2025-12-05",50.0,50.5,49.21,50.04,1474400.0],["2025-12-08",50.51,50.88,48.96,49.05,3156600.0],["2025-12-09",49.99,50.08,48.75,49.47,1210600.0],["2025-12-10",49.04,50.25,48.91,49.69,1271600.0],["2025-12-11",49.5,50.165,48.915,49.79,585900.0],["2025-12-12",49.72,50.29,49.29,49.7,886000.0],["2025-12-15",49.86,49.86,47.98,48.5,1253200.0],["2025-12-16",48.34,49.53,47.911,48.41,891400.0],["2025-12-17",48.22,48.93,47.64,48.0,941800.0],["2025-12-18",48.8,49.23,47.95,48.05,976000.0],["2025-12-19",48.12,49.0,47.09,47.25,1283500.0],["2025-12-22",47.67,48.74,47.25,48.64,798100.0],["2025-12-23",47.61,49.03,47.48,48.76,615700.0],["2025-12-24",48.62,49.18,48.09,48.2,267500.0],["2025-12-26",48.2,48.335,47.47,47.54,386400.0],["2025-12-29",47.28,47.64,46.61,47.09,446400.0],["2025-12-30",46.8,47.366,46.02,46.23,709300.0],["2025-12-31",46.22,46.69,45.77,46.45,1032300.0],["2026-01-02",46.44,46.85,45.29,45.56,1051800.0],["2026-01-05",45.91,47.04,45.71,46.88,1233600.0],["2026-01-06",47.23,49.18,47.23,48.83,869000.0],["2026-01-07",49.0,50.16,48.48,49.14,598400.0],["2026-01-08",48.98,51.15,48.89,49.41,875300.0],["2026-01-09",50.36,50.36,47.9,47.92,860800.0],["2026-01-12",48.86,48.86,46.059,48.47,677600.0],["2026-01-13",48.73,48.99,46.16,47.13,614300.0],["2026-01-14",47.02,47.27,43.01,43.33,766200.0],["2026-01-15",43.66,44.61,42.62,43.76,1148000.0],["2026-01-16",43.75,44.075,42.82,43.33,746700.0],["2026-01-20",42.25,42.535,41.31,41.62,685100.0],["2026-01-21",41.46,41.97,40.55,41.52,750600.0],["2026-01-22",41.93,43.1,41.56,41.77,665500.0],["2026-01-23",42.82,43.61,41.55,42.56,890000.0],["2026-01-26",42.58,42.97,41.15,41.56,867500.0],["2026-01-27",41.19,41.22,39.62,40.4,724400.0],["2026-01-28",40.34,40.34,37.5,37.65,913000.0],["2026-01-29",37.5,37.535,34.31,36.22,1808500.0],["2026-01-30",36.1,36.74,34.15,34.9,1252500.0],["2026-02-02",35.01,35.53,34.596,35.23,823200.0],["2026-02-03",36.45,36.45,32.27,33.07,1503900.0],["2026-02-04",33.07,34.67,31.38,33.25,1522100.0],["2026-02-05",33.16,34.0,31.24,31.79,1231200.0],["2026-02-06",32.41,33.164,30.875,31.17,1332400.0],["2026-02-09",30.81,32.23,30.08,32.16,1065800.0],["2026-02-10",32.01,33.57,31.69,33.05,3019500.0],["2026-02-11",38.5,39.95,34.01,38.76,5867000.0],["2026-02-12",38.89,40.99,38.78,39.47,3963800.0],["2026-02-13",38.49,40.87,38.49,38.94,2665800.0],["2026-02-17",39.0,40.372,38.395,39.19,1671100.0],["2026-02-18",39.3,40.88,39.12,40.56,1012400.0],["2026-02-19",40.4,41.96,39.61,41.92,1815000.0],["2026-02-20",41.98,42.96,41.265,41.31,1419800.0],["2026-02-23",40.59,40.69,38.37,38.45,1553500.0],["2026-02-24",38.36,40.48,37.67,40.11,1205400.0],["2026-02-25",39.97,41.25,39.67,40.65,1492800.0],["2026-02-26",40.95,43.68,40.2,43.67,1378600.0],["2026-02-27",42.82,44.04,42.41,42.76,1389200.0],["2026-03-02",41.9,44.96,41.84,44.86,974900.0],["2026-03-03",43.76,45.36,42.86,44.36,967600.0],["2026-03-04",45.0,46.48,44.72,45.71,1686600.0],["2026-03-05",45.67,47.24,45.3,45.84,1461000.0],["2026-03-06",45.31,46.16,44.23,46.14,1754700.0],["2026-03-09",45.5,46.31,45.21,45.99,1500400.0],["2026-03-10",46.27,46.73,45.65,45.97,1262900.0],["2026-03-11",45.9,46.22,44.638,45.44,1218300.0],["2026-03-12",45.26,45.76,44.43,44.46,1186600.0],["2026-03-13",45.0,45.25,44.3,45.0,1078700.0],["2026-03-16",45.0,45.4,43.32,43.33,718700.0],["2026-03-17",43.62,44.4,43.31,44.11,1253700.0],["2026-03-18",44.0,44.64,42.96,44.38,779500.0],["2026-03-19",44.05,45.21,44.05,44.51,798500.0],["2026-03-20",44.31,44.31,42.42,42.48,783800.0],["2026-03-23",42.4,42.87,40.6,42.11,740900.0],["2026-03-24",41.9,42.02,40.41,40.91,445100.0],["2026-03-25",41.18,41.525,38.82,40.19,759000.0],["2026-03-26",39.98,41.42,39.82,40.18,584300.0],["2026-03-27",40.0,40.065,36.09,36.25,1477000.0],["2026-03-30",36.5,37.47,35.4,36.77,890100.0],["2026-03-31",37.75,39.29,37.02,38.56,1248200.0],["2026-04-01",39.0,39.195,37.8,38.49,491900.0],["2026-04-02",37.63,39.31,37.06,38.98,475900.0],["2026-04-06",39.0,39.81,38.63,39.19,489600.0],["2026-04-07",39.0,39.4,37.97,38.02,495000.0],["2026-04-08",38.845,39.7,38.04,38.29,479200.0],["2026-04-09",38.0,38.14,35.86,35.98,810800.0],["2026-04-10",35.88,36.06,34.64,35.41,980200.0],["2026-04-13",35.32,38.24,35.3,37.83,758000.0],["2026-04-14",38.61,40.39,38.27,38.78,1050800.0],["2026-04-15",39.14,41.52,39.0,41.47,763800.0],["2026-04-16",41.81,43.15,41.6,42.92,783300.0],["2026-04-17",43.9,44.42,42.8,43.32,483200.0],["2026-04-20",42.86,43.93,42.86,43.93,561500.0],["2026-04-21",44.16,45.66,43.38,44.56,996600.0],["2026-04-22",45.01,45.19,44.175,44.76,358300.0],["2026-04-23",43.92,44.16,42.31,43.24,517900.0],["2026-04-24",43.37,44.38,43.03,44.29,431000.0],["2026-04-27",43.95,45.55,43.95,45.03,608400.0],["2026-04-28",44.97,45.99,44.4,44.74,1012300.0],["2026-04-29",44.54,45.135,43.36,43.99,901800.0],["2026-04-30",44.0,45.57,43.18,44.6,1131800.0],["2026-05-01",45.0,45.74,44.6,45.43,636200.0],["2026-05-04",45.69,49.5,45.01,48.89,1725100.0],["2026-05-05",49.12,52.65,49.12,49.75,5949800.0],["2026-05-06",52.5,55.79,48.08,54.84,5102200.0],["2026-05-07",53.95,55.68,52.51,55.0,2752800.0],["2026-05-08",55.1,56.02,53.97,56.02,1863100.0],["2026-05-11",55.52,56.5,53.85,54.74,1782100.0],["2026-05-12",53.65,55.308,53.65,55.22,1155300.0],["2026-05-13",55.41,55.78,53.36,54.06,1591300.0],["2026-05-14",54.39,55.04,51.72,53.88,2117500.0],["2026-05-15",53.91,55.47,53.38,54.5,1097200.0],["2026-05-18",55.3,55.83,54.24,54.71,1069800.0],["2026-05-19",55.1,55.68,54.258,54.96,854100.0],["2026-05-20",55.34,55.34,53.61,54.74,1252700.0],["2026-05-21",54.37,56.0,53.86,55.12,1101400.0],["2026-05-22",54.84,55.56,53.725,55.25,1306200.0],["2026-05-26",55.44,55.7,52.83,52.98,1310000.0],["2026-05-27",52.81,54.94,52.25,53.58,990800.0],["2026-05-28",53.75,55.05,52.93,54.95,1275700.0],["2026-05-29",55.19,56.86,54.13,56.21,2737200.0],["2026-06-01",57.35,62.075,55.15,60.92,3356900.0],["2026-06-02",60.0,60.8,58.02,58.48,1777700.0],["2026-06-03",58.44,58.94,56.77,58.66,1000300.0],["2026-06-04",58.82,64.3,58.155,62.98,2101300.0],["2026-06-05",63.0,66.55,63.0,63.62,2407800.0],["2026-06-08",64.49,65.719,62.81,62.86,1673700.0],["2026-06-09",63.48,65.78,61.6,62.78,1866900.0],["2026-06-10",65.17,65.99,61.5,62.06,2899100.0],["2026-06-11",63.29,66.74,61.51,64.75,2447900.0],["2026-06-12",66.15,66.9,63.46,65.34,1222600.0],["2026-06-15",66.25,68.675,66.0,68.35,1881600.0],["2026-06-16",69.03,70.72,67.06,67.81,2313500.0],["2026-06-17",68.0,68.87,66.66,67.04,1498900.0],["2026-06-18",67.44,69.55,65.96,69.42,2826200.0],["2026-06-22",69.37,71.44,68.31,68.85,2307500.0],["2026-06-23",68.05,70.75,67.86,70.38,1317600.0],["2026-06-24",71.99,72.39,70.2,70.56,1913100.0],["2026-06-25",70.89,75.17,69.4,75.14,2851000.0],["2026-06-26",74.885,79.26,74.27,78.97,8946900.0],["2026-06-29",78.91,84.62,78.001,81.48,4341800.0],["2026-06-30",81.06,83.84,80.0,83.0,1806900.0],["2026-07-01",83.58,86.66,81.72,85.07,2007500.0],["2026-07-02",85.0,85.648,82.53,84.05,1112700.0],["2026-07-06",83.42,90.1193,83.06,88.52,1709054.353189],["2026-07-07",88.77,90.9139,87.7,89.3,1992974.862166],["2026-07-08",88.45,90.085,86.8763,88.5,1775325.862437],["2026-07-09",89.23,91.07,88.9,89.92,1292348.459913],["2026-07-10",89.09,90.53,87.446,88.8,1176365.031447],["2026-07-13",91.05,91.5,88.59,90,2478029.901891],["2026-07-14",88.5,90.998,87.81,89.31,1348241.896087],["2026-07-15",88.55,89.88,85.22,85.75,1842158.674418],["2026-07-16",86.22,88.35,84,85.98,1350532.188865],["2026-07-17",84.68,87.44,83.8,87.09,1911091.440948],["2026-07-20",87,88.6099,85.72,87.7,1150332.833852],["2026-07-21",87.7,88.1967,82.52,84.35,2235708.167384],["2026-07-22",83.33,84.04,77.94,79.08,2189949.102525],["2026-07-23",78.49,78.74,76,76.69,1299275.562331],["2026-07-24",77.97,78.015,73.67,74.31,1516517.799428],["2026-07-27",75.2,76.415,74.47,75.11,950998.761653],["2026-07-28",75.11,76.125,71.4044,75.25,1456053.475783],["2026-07-29",75.54,77.3299,73.75,74.06,1128106.759991],["2026-07-30",74.1,75.41,72.54,75.11,1406773.681637],["2026-07-31",75.36,77.53,74.68,74.71,1127796.851398],["2026-08-03",76.11,79.14,75.53,77.65,1670031.697817],["2026-08-04",78.01,81.67,77.5,79.42,2526860.637145],["2026-08-05",76.46,89.78,75.19,80.79,3960686.020424],["2026-08-06",78.6,80.9,78,80.08,1755237.862672],["2026-08-07",80.38,90.4,80.36,89.33,2562701.41792],["2026-08-10",89.88,91.5,89.13,90.165,413178.729336],["2026-08-11",90.5,93.13,88.99,89.01,2453543.273934],["2026-08-12",89.1,89.32,86,86.32,1369429.077993],["2026-08-13",86.96,88.66,86,87.42,797025.600349]]}