{"t":"HTFL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-08-11",28.75,31.7,28.27,29.99,1134900.0],["2025-08-12",29.91,30.31,28.408,29.9,626000.0],["2025-08-13",30.21,33.5,29.58,33.24,1126000.0],["2025-08-14",33.79,36.68,32.85,33.69,2255900.0],["2025-08-15",34.0,34.8,30.01,31.17,699800.0],["2025-08-18",31.17,32.0,29.11,29.97,539300.0],["2025-08-19",29.78,31.324,28.63,30.67,349700.0],["2025-08-20",30.51,31.125,28.7,29.31,241100.0],["2025-08-21",29.52,29.74,28.87,28.93,251600.0],["2025-08-22",29.17,29.83,28.729,29.165,252000.0],["2025-08-25",29.36,30.98,29.36,29.84,312400.0],["2025-08-26",29.84,31.4,29.748,31.38,522600.0],["2025-08-27",31.38,36.25,31.05,34.76,604200.0],["2025-08-28",35.37,35.99,31.46,32.14,380600.0],["2025-08-29",32.01,32.44,30.41,31.5,217600.0],["2025-09-02",30.51,33.24,30.49,31.16,263200.0],["2025-09-03",31.28,32.13,29.4,31.28,323900.0],["2025-09-04",31.23,34.98,31.03,34.085,447900.0],["2025-09-05",34.44,35.9,30.78,31.07,442100.0],["2025-09-08",32.9,34.8,31.35,34.5,482400.0],["2025-09-09",33.96,36.495,33.33,34.7,333200.0],["2025-09-10",34.52,35.64,33.19,33.48,326400.0],["2025-09-11",33.56,34.75,33.02,33.17,175100.0],["2025-09-12",33.43,34.525,32.583,33.38,224600.0],["2025-09-15",33.84,34.68,32.56,32.89,241500.0],["2025-09-16",32.78,33.675,31.06,31.22,260100.0],["2025-09-17",31.05,32.69,30.55,31.76,355000.0],["2025-09-18",31.78,33.965,31.78,32.48,266500.0],["2025-09-19",32.4,33.794,31.94,32.88,1486200.0],["2025-09-22",32.62,33.52,31.15,31.43,257700.0],["2025-09-23",32.0,36.25,31.01,35.87,532000.0],["2025-09-24",36.35,36.53,34.445,34.49,190700.0],["2025-09-25",33.97,34.69,33.0,33.92,347100.0],["2025-09-26",33.89,35.14,32.53,33.06,383900.0],["2025-09-29",33.81,34.57,32.37,34.5,409400.0],["2025-09-30",34.15,34.87,33.34,33.66,477600.0],["2025-10-01",33.22,36.65,33.22,35.92,623600.0],["2025-10-02",36.32,36.742,34.5,36.19,596800.0],["2025-10-03",36.2,38.515,36.04,37.64,665400.0],["2025-10-06",38.09,39.24,37.11,37.28,235700.0],["2025-10-07",37.17,37.8,34.6,34.99,261300.0],["2025-10-08",35.25,37.09,34.815,35.76,383400.0],["2025-10-09",35.76,37.29,32.74,32.89,409500.0],["2025-10-10",32.94,34.43,32.7,33.47,396700.0],["2025-10-13",33.47,35.26,33.0,33.22,317700.0],["2025-10-14",33.45,35.48,32.09,34.62,324600.0],["2025-10-15",35.3,35.3,33.8,34.41,140600.0],["2025-10-16",34.29,35.0,33.155,33.47,122600.0],["2025-10-17",33.39,33.95,32.85,33.77,115900.0],["2025-10-20",34.17,35.32,33.85,35.05,248700.0],["2025-10-21",34.92,36.96,34.76,36.64,260800.0],["2025-10-22",36.79,39.45,34.757,39.305,514400.0],["2025-10-23",39.37,40.721,38.75,39.91,284900.0],["2025-10-24",40.48,41.223,37.85,37.87,377700.0],["2025-10-27",38.63,40.24,37.06,38.34,331200.0],["2025-10-28",39.0,40.58,37.27,38.3,256900.0],["2025-10-29",38.3,39.74,37.055,37.52,151800.0],["2025-10-30",37.2,38.486,36.57,36.57,132800.0],["2025-10-31",36.52,37.27,36.27,37.16,137800.0],["2025-11-03",37.2,37.98,33.89,34.045,209800.0],["2025-11-04",33.92,35.09,33.52,33.89,250600.0],["2025-11-05",33.79,34.88,32.9,34.71,213900.0],["2025-11-06",35.3,35.3,33.76,34.49,230900.0],["2025-11-07",34.52,36.27,32.256,32.56,232600.0],["2025-11-10",33.51,34.975,32.96,33.83,319200.0],["2025-11-11",34.0,35.57,32.89,34.17,334200.0],["2025-11-12",34.74,35.88,33.79,35.74,594500.0],["2025-11-13",34.65,34.65,29.85,30.94,1865800.0],["2025-11-14",30.03,30.59,27.548,27.98,839000.0],["2025-11-17",27.63,27.85,25.75,26.4,1139800.0],["2025-11-18",26.1,28.44,26.1,27.31,903200.0],["2025-11-19",27.44,28.27,26.635,27.23,651900.0],["2025-11-20",27.86,29.72,27.25,27.67,821200.0],["2025-11-21",27.96,31.03,26.76,30.85,819200.0],["2025-11-24",31.26,32.21,30.14,30.85,873800.0],["2025-11-25",30.2,32.55,29.99,32.485,509700.0],["2025-11-26",32.74,33.06,31.06,31.43,389800.0],["2025-11-28",31.99,33.1,31.788,32.25,231400.0],["2025-12-01",32.01,32.01,29.28,30.15,604300.0],["2025-12-02",30.12,31.24,28.13,29.62,571300.0],["2025-12-03",29.79,30.36,27.8,28.0,844400.0],["2025-12-04",28.11,29.066,27.58,28.935,377100.0],["2025-12-05",28.99,29.535,27.335,27.53,404100.0],["2025-12-08",27.93,29.76,27.79,27.95,586600.0],["2025-12-09",27.68,28.92,26.63,26.87,596400.0],["2025-12-10",26.9,28.53,26.57,28.07,382100.0],["2025-12-11",28.57,29.47,27.82,28.35,280600.0],["2025-12-12",29.0,29.0,26.44,26.48,523700.0],["2025-12-15",26.57,27.24,25.38,25.63,449900.0],["2025-12-16",25.74,26.9,25.4,26.47,626500.0],["2025-12-17",26.32,27.24,25.94,26.29,556300.0],["2025-12-18",27.46,29.82,27.445,28.65,1189000.0],["2025-12-19",28.79,30.89,28.16,30.51,3902600.0],["2025-12-22",30.31,31.945,29.775,31.25,786400.0],["2025-12-23",30.73,30.98,28.995,30.5,1131700.0],["2025-12-24",30.2,31.23,29.84,30.44,385300.0],["2025-12-26",30.44,30.62,29.29,29.83,648800.0],["2025-12-29",30.01,30.595,29.43,30.31,412800.0],["2025-12-30",30.26,30.86,29.62,30.21,809300.0],["2025-12-31",30.22,30.46,28.86,29.15,1022400.0],["2026-01-02",29.35,29.535,28.31,28.97,872100.0],["2026-01-05",29.24,30.97,29.238,30.41,438600.0],["2026-01-06",30.72,31.46,30.14,31.17,856500.0],["2026-01-07",31.14,33.72,30.37,32.58,815100.0],["2026-01-08",32.06,33.83,31.87,33.47,551500.0],["2026-01-09",33.5,34.055,31.68,33.14,683000.0],["2026-01-12",33.14,33.22,31.65,31.79,709500.0],["2026-01-13",31.98,32.08,30.19,32.07,1042000.0],["2026-01-14",31.46,35.09,31.09,34.98,1064700.0],["2026-01-15",35.0,36.54,34.62,36.12,1383000.0],["2026-01-16",35.71,37.24,35.44,37.16,826900.0],["2026-01-20",36.15,36.99,34.14,34.19,952200.0],["2026-01-21",33.68,35.33,32.8,33.55,1082000.0],["2026-01-22",33.66,35.98,33.24,33.5,642900.0],["2026-01-23",33.01,33.72,31.915,32.16,509600.0],["2026-01-26",31.75,32.15,30.91,31.04,542000.0],["2026-01-27",30.96,31.355,30.33,31.21,830700.0],["2026-01-28",32.57,32.75,30.56,31.1,1153800.0],["2026-01-29",31.31,31.5,30.33,30.82,942700.0],["2026-01-30",30.8,31.32,28.72,29.87,1176000.0],["2026-02-02",29.59,29.86,27.45,28.78,1591300.0],["2026-02-03",28.72,29.61,27.63,28.39,1699700.0],["2026-02-04",28.57,30.19,27.625,28.14,6403200.0],["2026-02-05",27.32,27.78,25.79,25.99,3064800.0],["2026-02-06",25.99,28.41,25.6,27.74,2927100.0],["2026-02-09",27.75,29.86,27.15,29.29,3161300.0],["2026-02-10",29.33,29.33,26.73,27.3,2297600.0],["2026-02-11",27.01,27.27,25.36,26.95,1842800.0],["2026-02-12",26.81,27.01,22.46,22.49,2530600.0],["2026-02-13",22.7,22.7,20.13,20.66,2786400.0],["2026-02-17",20.5,22.46,20.3,22.27,2990300.0],["2026-02-18",22.27,24.6,22.0,23.68,1803700.0],["2026-02-19",23.53,24.09,23.135,23.99,972700.0],["2026-02-20",23.55,25.42,23.48,25.1,1180500.0],["2026-02-23",24.87,25.05,22.05,22.155,1622300.0],["2026-02-24",22.41,23.43,21.1,22.77,1522500.0],["2026-02-25",22.81,23.08,22.39,23.0,927500.0],["2026-02-26",23.2,24.26,23.02,24.09,613300.0],["2026-02-27",23.39,24.085,22.73,23.16,949900.0],["2026-03-02",22.53,24.09,22.27,24.05,765800.0],["2026-03-03",23.34,23.985,22.71,23.87,1203400.0],["2026-03-04",23.91,24.543,23.6,23.93,851600.0],["2026-03-05",24.19,25.05,23.27,24.86,1281700.0],["2026-03-06",24.0,24.45,22.6,22.98,839200.0],["2026-03-09",23.09,23.46,21.66,23.18,1628800.0],["2026-03-10",22.655,23.13,22.01,22.59,1243600.0],["2026-03-11",22.56,23.055,21.638,22.21,805400.0],["2026-03-12",21.78,22.46,20.64,20.79,1420200.0],["2026-03-13",20.79,21.76,20.41,20.49,932600.0],["2026-03-16",20.56,21.67,20.48,20.98,1256900.0],["2026-03-17",21.28,22.58,21.015,22.52,1601800.0],["2026-03-18",21.66,25.765,21.66,25.47,3038100.0],["2026-03-19",25.0,28.551,24.72,25.89,3931400.0],["2026-03-20",25.91,26.48,24.97,26.02,2734800.0],["2026-03-23",26.55,27.66,26.0,26.82,2235600.0],["2026-03-24",26.24,28.0,25.78,27.97,2008900.0],["2026-03-25",28.46,28.98,27.39,27.75,1197700.0],["2026-03-26",27.41,27.99,25.67,25.88,1353000.0],["2026-03-27",25.5,25.5,24.31,24.69,1487100.0],["2026-03-30",24.96,24.96,23.86,23.87,1534000.0],["2026-03-31",24.77,25.105,23.85,24.33,1602500.0],["2026-04-01",24.67,25.32,23.84,24.5,1946700.0],["2026-04-02",24.03,25.02,23.19,24.83,1818100.0],["2026-04-06",25.15,26.74,24.98,25.96,1129500.0],["2026-04-07",25.78,26.99,24.97,26.87,1140700.0],["2026-04-08",28.67,28.99,26.835,27.08,1071000.0],["2026-04-09",26.99,27.75,26.3,27.08,1048900.0],["2026-04-10",26.72,27.075,26.25,26.95,743800.0],["2026-04-13",26.72,27.46,25.72,27.43,1013700.0],["2026-04-14",27.84,29.33,27.64,29.05,1283600.0],["2026-04-15",29.2,30.28,28.937,29.23,1090500.0],["2026-04-16",29.45,30.25,29.14,29.8,1070000.0],["2026-04-17",30.5,31.71,30.13,31.34,1095600.0],["2026-04-20",31.09,32.39,30.855,31.38,979800.0],["2026-04-21",31.59,33.0,31.305,31.85,1834300.0],["2026-04-22",32.1,33.38,32.055,32.93,1356200.0],["2026-04-23",32.85,33.0,31.21,31.24,713800.0],["2026-04-24",31.4,31.69,30.106,30.44,699500.0],["2026-04-27",30.47,32.11,30.47,31.73,777200.0],["2026-04-28",31.64,32.17,30.22,30.55,951900.0],["2026-04-29",30.39,30.51,28.84,29.53,1613200.0],["2026-04-30",29.6,30.28,28.925,29.76,1494300.0],["2026-05-01",29.61,30.24,28.09,28.67,1288300.0],["2026-05-04",28.99,29.4,28.24,28.95,1135400.0],["2026-05-05",29.1,30.1,28.19,29.96,1226700.0],["2026-05-06",30.21,30.56,29.43,30.29,587800.0],["2026-05-07",30.29,30.56,29.725,29.98,526300.0],["2026-05-08",30.04,30.44,28.715,29.51,541800.0],["2026-05-11",29.12,30.25,28.825,29.39,844200.0],["2026-05-12",29.16,30.085,28.79,29.42,1211700.0],["2026-05-13",29.72,31.76,29.015,31.2,943900.0],["2026-05-14",31.29,32.42,30.49,32.24,1437000.0],["2026-05-15",29.05,30.29,27.56,28.315,2009100.0],["2026-05-18",28.34,29.15,25.2,25.645,1277100.0],["2026-05-19",25.25,26.66,24.77,26.6,2284800.0],["2026-05-20",26.64,27.61,25.88,27.38,1091800.0],["2026-05-21",27.33,29.26,26.68,29.2,970700.0],["2026-05-22",29.37,30.1,29.15,29.49,839000.0],["2026-05-26",29.54,30.89,28.34,28.4,894500.0],["2026-05-27",28.92,30.9,28.92,29.28,1042100.0],["2026-05-28",29.29,32.6,28.97,31.73,1343900.0],["2026-05-29",31.91,32.46,30.85,30.98,1731100.0],["2026-06-01",30.93,32.41,30.61,31.0,1245900.0],["2026-06-02",31.0,31.335,29.5,29.55,727000.0],["2026-06-03",29.15,29.4,27.68,28.85,1310900.0],["2026-06-04",29.15,30.55,28.5,28.81,1469200.0],["2026-06-05",28.84,29.29,28.06,28.1,730500.0],["2026-06-08",28.79,29.28,28.31,28.45,667900.0],["2026-06-09",28.76,29.66,27.98,28.67,652900.0],["2026-06-10",28.5,30.42,28.28,29.43,1668800.0],["2026-06-11",29.5,31.33,28.95,30.67,1357300.0],["2026-06-12",30.77,33.67,30.0,33.24,1889900.0],["2026-06-15",33.31,34.31,32.47,32.82,1120400.0],["2026-06-16",32.8,34.15,31.84,32.05,1789600.0],["2026-06-17",32.35,33.82,32.045,32.84,1483300.0],["2026-06-18",33.47,33.922,32.69,33.64,1805300.0],["2026-06-22",33.59,34.89,33.35,33.84,1651900.0],["2026-06-23",33.35,34.788,32.97,34.48,1428100.0],["2026-06-24",34.67,35.79,34.07,34.91,1687800.0],["2026-06-25",34.83,35.85,34.01,34.98,1169800.0],["2026-06-26",34.64,36.458,34.25,35.65,12523600.0],["2026-06-29",35.45,36.063,34.0,34.85,1703800.0],["2026-06-30",34.3,35.68,28.603,29.34,4818900.0],["2026-07-01",29.35,30.77,28.89,30.71,2022200.0],["2026-07-02",30.93,30.98,27.63,27.965,1892300.0],["2026-07-06",27.8,29.36,27.095,27.11,1579558.652121],["2026-07-07",27.45,27.88,26.66,27.29,1377638.180121],["2026-07-08",27.31,27.65,25.8,26.15,1280875.554056],["2026-07-09",26.19,27.78,26.09,27.72,1061041.595898],["2026-07-10",27.75,28.35,26.285,26.72,923956.121618],["2026-07-13",26.82,27.36,26.04,26.16,1054640.615862],["2026-07-14",26.25,26.64,25.065,25.49,1970445.291417],["2026-07-15",25.72,28.105,25.36,27.25,1113872.893999],["2026-07-16",27.13,28,25.846,25.97,880193.654783],["2026-07-17",25.38,25.65,24.5,24.88,1023010.532488],["2026-07-20",24.66,25.16,24.07,24.56,1105700.122353],["2026-07-21",24.66,25.715,24.5612,25.44,895963.293106],["2026-07-22",25.18,25.61,23.87,24.23,1085184.811774],["2026-07-23",24.11,24.66,23.89,24.61,1066838.41902],["2026-07-24",24.98,25.98,24.04,24.12,886906.896151],["2026-07-27",24.48,25.645,24.25,25.37,1690777.974633],["2026-07-28",25.25,26.16,24.65,25.59,1486115.278061],["2026-07-29",25.35,25.96,24.87,25.04,1002042.409985],["2026-07-30",25.08,26.24,24.99,25.83,914876.171561],["2026-07-31",26.46,26.715,24.94,25.23,683328.11478],["2026-08-03",25.92,27.34,25.38,26.76,838678.461692],["2026-08-04",26.54,27.525,26.54,27.28,615794.878274],["2026-08-05",26.91,27.51,26.86,27.17,907706.484228],["2026-08-06",27,27.5199,26.9,27.19,471027.163849],["2026-08-07",27.54,29.06,27.54,28.82,746207.82281],["2026-08-10",28.31,30.33,28.0937,30.125,319934.950028],["2026-08-11",29.42,30.12,29.33,29.54,556337.986465],["2026-08-12",29.59,30.22,28.65,29.85,1080959.92178],["2026-08-13",29.79,31.72,29.27,31.01,1858024.592526],["2026-08-14",39.06,43,36.0366,42.08,9908755.111813]]}