{"t":"JCAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-26",18.0648,18.5877,16.1632,17.6274,3417000.0],["2025-06-27",17.2091,18.5402,17.1834,18.0648,798700.0],["2025-06-30",17.5228,18.331,17.4392,17.5419,351100.0],["2025-07-01",17.2281,17.3517,15.5928,16.8953,804100.0],["2025-07-02",16.6386,17.4278,15.9018,17.114,437400.0],["2025-07-03",16.8953,17.3992,16.8953,17.114,207900.0],["2025-07-07",17.0665,17.4373,16.6386,16.9048,342600.0],["2025-07-08",16.8193,17.114,16.5055,16.6196,201700.0],["2025-07-09",16.6196,16.7384,16.3058,16.496,90400.0],["2025-07-10",16.3249,16.5454,16.0586,16.1157,134800.0],["2025-07-11",15.9731,16.1965,15.7829,16.0396,115500.0],["2025-07-14",15.9255,16.0491,15.4787,16.0396,99200.0],["2025-07-15",15.9731,16.534,15.6878,15.9255,110600.0],["2025-07-16",15.935,16.477,15.6878,16.1727,266900.0],["2025-07-17",16.0491,16.1632,15.7829,16.0206,96400.0],["2025-07-18",16.0491,16.0967,15.5928,15.878,69300.0],["2025-07-21",16.5435,16.5977,15.6878,15.8209,290000.0],["2025-07-22",15.6878,16.0872,15.5452,16.0872,224900.0],["2025-07-23",16.0681,16.2108,15.8114,16.1062,45500.0],["2025-07-24",16.1632,16.1632,15.6878,15.9255,68600.0],["2025-07-25",15.8305,16.1918,15.7553,16.1442,75000.0],["2025-07-28",16.1918,16.1918,15.9636,16.0872,104600.0],["2025-07-29",16.1442,16.1442,15.5452,15.6213,120600.0],["2025-07-30",15.5072,16.0491,15.3836,15.8495,51400.0],["2025-07-31",15.7259,16.0872,15.6498,16.0396,105100.0],["2025-08-01",15.7164,16.1147,15.1934,15.4692,283200.0],["2025-08-04",15.4026,16.9238,15.2505,16.5245,194800.0],["2025-08-05",16.5245,16.8763,15.9826,16.2868,155200.0],["2025-08-06",16.2963,16.4199,15.935,16.1918,56800.0],["2025-08-07",16.3439,16.3724,15.8875,16.2678,104300.0],["2025-08-08",16.3724,16.7717,16.0206,16.7432,261300.0],["2025-08-11",16.7622,16.8288,16.3439,16.6101,140500.0],["2025-08-12",16.477,16.7717,16.3629,16.7147,173900.0],["2025-08-13",16.6862,17.6464,16.399,17.4563,143100.0],["2025-08-14",17.2756,17.9697,17.0094,17.9412,141500.0],["2025-08-15",17.9602,17.9602,16.7147,17.713,345200.0],["2025-08-18",17.7986,18.5078,17.152,18.0268,235200.0],["2025-08-19",17.9412,18.1361,17.4943,17.6655,191200.0],["2025-08-20",17.5609,17.5609,16.7432,17.076,137600.0],["2025-08-21",17.076,17.1093,16.7147,17.0284,133500.0],["2025-08-22",17.0475,18.1408,17.0475,17.9222,198100.0],["2025-08-25",17.9029,18.9622,17.7777,18.76,207500.0],["2025-08-26",18.7793,19.5459,18.683,18.9622,219500.0],["2025-08-27",18.9719,19.1741,18.4133,18.6541,166000.0],["2025-08-28",18.6541,19.5016,18.5578,18.7696,188800.0],["2025-08-29",18.7504,19.1356,17.9318,18.1148,89600.0],["2025-09-02",18.0281,18.7427,17.6718,18.2303,127400.0],["2025-09-03",18.4711,18.6348,18.1966,18.5096,154900.0],["2025-09-04",18.4807,18.63,17.6236,17.9511,115400.0],["2025-09-05",17.9799,18.0907,17.3925,17.8933,111500.0],["2025-09-08",18.1533,18.3103,17.7825,17.9799,119300.0],["2025-09-09",18.1051,18.3844,17.3443,17.4118,183900.0],["2025-09-10",17.4406,18.0175,17.0641,17.3732,177200.0],["2025-09-11",17.2288,17.9125,16.8917,17.7873,228000.0],["2025-09-12",17.8259,17.8644,17.3058,17.7103,169500.0],["2025-09-15",17.7103,17.8018,16.9976,17.094,187900.0],["2025-09-16",17.094,17.6718,16.988,17.4888,137500.0],["2025-09-17",17.5947,17.8644,17.171,17.2962,253800.0],["2025-09-18",17.4888,17.8692,17.3155,17.7584,188200.0],["2025-09-19",17.8548,17.8548,17.2191,17.2769,2262300.0],["2025-09-22",17.1903,17.4406,17.1036,17.3251,175300.0],["2025-09-23",17.3347,17.3636,16.5354,16.6317,196800.0],["2025-09-24",16.4006,16.7906,16.2638,16.6221,187800.0],["2025-09-25",16.5161,16.5643,16.208,16.3717,99400.0],["2025-09-26",16.4198,16.7184,16.3861,16.5161,80800.0],["2025-09-29",16.5161,16.6895,16.285,16.6221,144500.0],["2025-09-30",16.6798,16.6798,16.2754,16.6221,199400.0],["2025-10-01",16.5643,17.0554,16.4006,16.9591,167300.0],["2025-10-02",17.0843,17.6814,16.8291,17.5466,315300.0],["2025-10-03",17.5658,17.6333,17.0602,17.4888,200500.0],["2025-10-06",17.6814,17.6814,17.2577,17.3058,113900.0],["2025-10-07",17.2866,17.6525,16.9688,17.3925,293000.0],["2025-10-08",17.3925,17.5081,17.2095,17.3058,104400.0],["2025-10-09",17.2769,17.5562,17.1614,17.2288,115100.0],["2025-10-10",17.2866,17.3732,16.8195,16.8339,123900.0],["2025-10-13",16.9784,17.5562,16.7473,17.5273,103500.0],["2025-10-14",17.354,17.6333,17.2721,17.3155,185700.0],["2025-10-15",17.431,17.5851,17.2288,17.4888,97100.0],["2025-10-16",17.5658,17.5658,17.0073,17.0554,60100.0],["2025-10-17",16.9688,17.5658,16.8792,17.3925,131900.0],["2025-10-20",17.4599,17.5658,17.1951,17.431,90200.0],["2025-10-21",17.431,17.7873,17.2962,17.5562,115500.0],["2025-10-22",17.5369,17.6236,17.2962,17.614,88200.0],["2025-10-23",17.6525,17.7584,17.4406,17.7103,98900.0],["2025-10-24",17.7681,18.1918,17.5562,18.1148,149500.0],["2025-10-27",18.0666,18.8515,18.0329,18.7504,133500.0],["2025-10-28",18.8371,18.8948,18.2111,18.4326,135600.0],["2025-10-29",18.3941,18.7745,17.7199,18.1533,106200.0],["2025-10-30",18.0377,18.3748,17.5466,17.7584,65500.0],["2025-10-31",17.874,18.2111,17.3636,18.1822,91200.0],["2025-11-03",18.3363,18.5385,17.8355,18.4807,141500.0],["2025-11-04",18.2014,18.7793,18.0185,18.6926,195500.0],["2025-11-05",18.7793,19.02,18.2737,18.9141,90800.0],["2025-11-06",18.943,19.0586,18.4133,18.6059,88700.0],["2025-11-07",18.6059,18.8322,17.7584,18.7311,88500.0],["2025-11-10",19.0104,19.6171,18.7494,19.4678,97600.0],["2025-11-11",19.5304,20.0216,19.2608,19.9542,100800.0],["2025-11-12",20.3105,20.3394,19.4149,19.4919,119300.0],["2025-11-13",19.5016,20.1853,18.9815,20.012,321500.0],["2025-11-14",20.9076,21.6973,19.4072,21.3313,269800.0],["2025-11-17",21.5817,22.0729,21.1195,21.235,140300.0],["2025-11-18",20.7776,21.5403,20.5031,20.6668,122300.0],["2025-11-19",20.7342,21.6154,20.2238,20.5994,93600.0],["2025-11-20",20.9846,21.1387,19.7519,19.9831,149000.0],["2025-11-21",19.7519,21.0232,19.5256,20.2335,148200.0],["2025-11-24",20.2335,20.7246,19.7433,20.6187,161300.0],["2025-11-25",20.2583,20.6869,20.1317,20.5602,142300.0],["2025-11-26",20.6382,20.8816,20.159,20.3752,128400.0],["2025-11-28",20.2827,20.4872,19.9174,20.4239,85200.0],["2025-12-01",20.1609,20.4482,19.8785,20.2194,183700.0],["2025-12-02",20.2681,20.7745,19.8931,20.1609,175300.0],["2025-12-03",20.1609,20.9498,20.01,20.5213,169700.0],["2025-12-04",20.5213,20.7404,20.1901,20.3654,157200.0],["2025-12-05",20.531,20.531,19.635,19.82,132000.0],["2025-12-08",19.9856,20.4969,19.6788,20.2778,159800.0],["2025-12-09",20.2486,21.018,20.1122,20.8622,144600.0],["2025-12-10",20.7648,21.1592,20.4336,20.6966,166700.0],["2025-12-11",20.7843,21.6706,19.6739,21.466,269500.0],["2025-12-12",21.4758,21.6852,20.8037,21.3004,181500.0],["2025-12-15",21.4271,21.5001,20.979,21.2323,123600.0],["2025-12-16",21.2225,22.1575,21.091,21.5245,192600.0],["2025-12-17",21.6121,21.8118,21.1592,21.3297,128700.0],["2025-12-18",21.6219,21.914,21.1446,21.6219,213500.0],["2025-12-19",21.6998,22.0601,21.5245,21.992,710100.0],["2025-12-22",22.0504,22.2501,21.6413,21.953,181100.0],["2025-12-23",21.9822,22.3621,21.466,22.1965,190700.0],["2025-12-24",22.3036,22.3815,22.0387,22.2354,147600.0],["2025-12-26",22.1673,22.4595,21.5537,22.3718,214100.0],["2025-12-29",22.0601,22.4108,21.8166,22.3426,161400.0],["2025-12-30",22.3523,22.5666,20.9157,22.1283,195000.0],["2025-12-31",22.2257,22.2257,21.6803,21.7582,130200.0],["2026-01-02",21.9238,22.0407,21.4758,21.5342,144300.0],["2026-01-05",21.6316,22.6241,21.6219,22.4205,414900.0],["2026-01-06",20.5408,20.8816,19.7226,20.0635,627800.0],["2026-01-07",19.7713,20.419,19.5278,20.1025,1010500.0],["2026-01-08",20.9401,21.914,20.7258,21.4271,2734400.0],["2026-01-09",21.5342,23.1169,21.018,22.6932,1716800.0],["2026-01-12",22.6932,22.8977,21.5829,22.2939,437600.0],["2026-01-13",22.3426,23.1802,22.3426,22.7614,296100.0],["2026-01-14",22.6932,22.9708,22.1088,22.5082,168500.0],["2026-01-15",22.2452,22.6299,22.1088,22.1965,201500.0],["2026-01-16",22.2354,22.4302,21.7436,21.9627,381400.0],["2026-01-20",21.6219,21.7972,21.1251,21.3004,239000.0],["2026-01-21",21.3784,21.7192,21.1349,21.7192,248300.0],["2026-01-22",21.914,22.3231,21.4758,22.0407,153100.0],["2026-01-23",22.0894,22.0894,21.4758,21.6316,147000.0],["2026-01-26",21.7095,21.8264,21.4563,21.8166,125100.0],["2026-01-27",21.8264,21.9822,21.4952,21.9238,240600.0],["2026-01-28",22.0017,22.2257,20.9401,20.979,302700.0],["2026-01-29",21.1544,21.2615,20.4336,20.7063,191600.0],["2026-01-30",20.755,20.8135,20.4044,20.8135,146300.0],["2026-02-02",20.8232,21.3004,20.7161,21.1057,396500.0],["2026-02-03",21.1251,21.1251,20.195,20.6382,391300.0],["2026-02-04",20.7648,21.1446,20.0246,20.7648,200300.0],["2026-02-05",20.7843,20.7843,20.1707,20.4726,321200.0],["2026-02-06",20.6382,21.4465,20.5018,21.3881,266100.0],["2026-02-09",21.3102,22.0601,21.1982,21.5342,107200.0],["2026-02-10",21.6608,22.0114,21.354,21.8946,283200.0],["2026-02-11",22.2062,22.5422,21.4563,21.4952,265200.0],["2026-02-12",21.5245,22.1575,20.6479,20.9401,159200.0],["2026-02-13",20.9303,21.2323,20.5846,20.6869,144400.0],["2026-02-17",20.7453,20.9303,20.458,20.7745,151800.0],["2026-02-18",20.8232,21.057,20.6187,20.6674,180400.0],["2026-02-19",20.5505,20.6138,20.4044,20.5505,162600.0],["2026-02-20",20.5505,20.8622,20.4288,20.5505,403400.0],["2026-02-23",20.4628,20.4823,19.4207,19.4791,281300.0],["2026-02-24",19.4694,19.5571,18.7876,19.5278,191100.0],["2026-02-25",19.8103,20.0635,19.4597,19.9759,151800.0],["2026-02-26",19.9759,20.3752,19.7713,20.3557,143000.0],["2026-02-27",20.1804,20.3362,19.5717,20.0927,519000.0],["2026-03-02",19.6934,20.5262,19.4889,20.1804,190000.0],["2026-03-03",19.82,19.97,19.4986,19.8103,515100.0],["2026-03-04",19.9661,20.8037,19.6837,20.5505,411000.0],["2026-03-05",20.5505,21.2225,20.5505,21.1933,437600.0],["2026-03-06",20.8719,21.4368,20.6235,20.8232,379200.0],["2026-03-09",20.7648,20.7648,20.2096,20.4628,284400.0],["2026-03-10",20.4628,20.7648,20.307,20.4434,231000.0],["2026-03-11",20.4141,20.6722,20.044,20.2388,149700.0],["2026-03-12",19.9953,20.0343,19.5278,19.8298,209300.0],["2026-03-13",18.9922,19.6934,18.2812,19.3038,389000.0],["2026-03-16",19.4694,19.7713,19.2736,19.4986,353300.0],["2026-03-17",19.5376,20.0314,19.5376,19.7421,220000.0],["2026-03-18",19.7421,20.0343,19.4577,19.6058,470000.0],["2026-03-19",19.6058,19.8687,19.4938,19.7226,306500.0],["2026-03-20",19.7226,19.747,18.7828,18.885,2398000.0],["2026-03-23",19.4499,19.5765,18.9143,18.9532,472900.0],["2026-03-24",18.7264,19.042,18.3615,19.0321,451900.0],["2026-03-25",19.2195,19.3477,18.7363,19.1997,329200.0],["2026-03-26",19.0025,19.2885,18.6081,18.8743,213500.0],["2026-03-27",18.5982,18.8595,18.2531,18.3024,179100.0],["2026-03-30",18.4404,18.8546,18.3024,18.6278,202100.0],["2026-03-31",19.0124,19.0962,18.7067,18.9631,322600.0],["2026-04-01",19.1307,19.2392,18.8842,19.0321,301100.0],["2026-04-02",18.7461,19.254,18.4996,19.1603,150200.0],["2026-04-06",19.1702,19.3279,19.0814,19.2195,278200.0],["2026-04-07",19.1603,19.4611,18.8546,19.3477,432400.0],["2026-04-08",19.7224,19.9591,19.1997,19.3378,428400.0],["2026-04-09",19.2786,19.7668,19.2589,19.6731,265400.0],["2026-04-10",19.7027,19.891,19.5153,19.7322,225000.0],["2026-04-13",19.6928,19.9837,19.3625,19.6829,183300.0],["2026-04-14",19.821,20.2352,19.7322,20.2154,274900.0],["2026-04-15",20.2154,20.6592,20.1168,20.5014,271000.0],["2026-04-16",20.4817,20.6986,20.1464,20.3436,302400.0],["2026-04-17",20.6691,21.3593,20.5113,20.9846,807100.0],["2026-04-20",21.0142,21.3248,20.8071,20.8564,375300.0],["2026-04-21",20.9254,21.1227,19.9591,20.1563,288000.0],["2026-04-22",20.3732,20.4472,19.7668,20.0971,300700.0],["2026-04-23",20.0774,20.3929,19.9196,20.3338,137500.0],["2026-04-24",20.3239,20.3239,20.0182,20.1563,219400.0],["2026-04-27",20.107,20.6986,20.107,20.5113,207100.0],["2026-04-28",20.5211,20.7085,20.4324,20.5902,153000.0],["2026-04-29",20.4028,20.462,20.0281,20.3042,131700.0],["2026-04-30",20.1168,20.5014,20.1168,20.4521,182500.0],["2026-05-01",20.5704,20.9353,20.5113,20.5803,245300.0],["2026-05-04",20.5113,20.6217,19.7717,19.8309,154200.0],["2026-05-05",20.0084,20.3308,19.9028,20.245,110500.0],["2026-05-06",20.5014,20.5211,20.0626,20.0971,188400.0],["2026-05-07",20.2352,20.5902,20.0133,20.1168,353400.0],["2026-05-08",20.1366,20.1366,19.3871,19.6829,224700.0],["2026-05-11",19.6336,19.8506,19.0222,19.0617,217900.0],["2026-05-12",19.1307,19.1504,18.8645,18.9631,119200.0],["2026-05-13",18.8546,18.9335,18.3517,18.401,199700.0],["2026-05-14",18.5785,19.111,18.3172,18.4306,160300.0],["2026-05-15",18.2531,18.3073,17.3656,17.622,279900.0],["2026-05-18",17.5529,17.7403,17.0599,17.1092,358700.0],["2026-05-19",17.05,17.2571,16.9021,17.1683,297200.0],["2026-05-20",17.1683,17.6515,16.9218,17.0303,491600.0],["2026-05-21",16.981,17.2768,16.6901,17.1486,333200.0],["2026-05-22",17.2176,17.6318,16.8331,17.05,203500.0],["2026-05-26",17.14,17.37,17.015,17.29,178100.0],["2026-05-27",17.29,17.47,17.085,17.16,261000.0],["2026-05-28",17.09,17.27,17.04,17.15,155400.0],["2026-05-29",17.11,17.19,16.905,16.99,334100.0],["2026-06-01",16.87,16.96,16.39,16.66,310200.0],["2026-06-02",16.47,16.49,16.28,16.41,243700.0],["2026-06-03",16.3,16.38,15.5,15.52,301400.0],["2026-06-04",15.67,16.12,15.59,16.04,186500.0],["2026-06-05",16.0,16.37,15.92,16.24,265600.0],["2026-06-08",16.24,16.27,15.59,15.69,161600.0],["2026-06-09",15.71,16.22,15.71,16.19,176200.0],["2026-06-10",16.19,16.33,16.0,16.03,135900.0],["2026-06-11",16.08,16.33,15.63,16.28,247500.0],["2026-06-12",16.29,16.91,16.17,16.36,209800.0],["2026-06-15",16.49,16.75,16.17,16.32,340700.0],["2026-06-16",16.37,16.97,16.28,16.95,409300.0],["2026-06-17",16.79,17.49,16.79,17.41,392700.0],["2026-06-18",17.55,17.647,17.15,17.34,372600.0],["2026-06-22",17.21,17.47,16.5,16.97,357400.0],["2026-06-23",17.0,17.62,16.925,17.51,510000.0],["2026-06-24",17.53,18.36,17.53,18.05,457900.0],["2026-06-25",17.98,18.28,17.67,18.21,397300.0],["2026-06-26",18.2,19.5,18.183,19.13,1499500.0],["2026-06-29",19.07,19.54,18.93,19.5,365910.0],["2026-06-30",19.46,19.7,19.21,19.47,373305.625146],["2026-07-01",19.51,19.88,19.37,19.61,238538.0869],["2026-07-02",19.64,19.825,18.82,18.82,225422.602139],["2026-07-06",18.76,18.875,18.18,18.55,267329.694688],["2026-07-07",18.72,18.99,18.16,18.19,153312.100933],["2026-07-08",18.15,18.2,17.81,17.85,170861.545964],["2026-07-09",17.84,18.66,17.5,18.52,232498.681118],["2026-07-10",18.57,18.99,18.115,18.85,180764.792346],["2026-07-13",18.91,19.45,18.635,18.87,380404.217644],["2026-07-14",18.85,19.22,18.645,18.76,405925.062699],["2026-07-15",18.7,19.23,18.58,19.14,337664.238449],["2026-07-16",19.25,20.17,19.25,19.66,708739.024507],["2026-07-17",19.52,19.97,19.3,19.54,285976.1942],["2026-07-20",19.45,19.45,19.01,19.06,115192.832112],["2026-07-21",19,19.51,18.66,19.31,491575.760815],["2026-07-22",19.34,19.35,18.86,19.3,228945.476216],["2026-07-23",19.06,19.2,18.7,19.13,380323.21884],["2026-07-24",19.17,19.95,19.17,19.82,225261.439253],["2026-07-27",20.06,20.45,20.06,20.43,306567.97651],["2026-07-28",20.5,20.97,20.22,20.53,400669.855073],["2026-07-29",20.52,20.67,20.115,20.36,327392.740694],["2026-07-30",20.32,20.385,19.77,20.06,232602.386156],["2026-07-31",20.04,20.19,19.7101,20.11,268078.557551],["2026-08-03",20.31,20.72,20.17,20.64,290515.383465],["2026-08-04",20.57,20.75,20.35,20.47,221640.446095],["2026-08-05",20.67,20.75,20.305,20.43,228121.932876],["2026-08-06",20.44,21.14,20.42,20.91,827455.234485],["2026-08-07",20.99,21.63,20.4901,21.22,458343.951379],["2026-08-10",21.04,21.15,20.7,20.73,48074.482987],["2026-08-11",21.19,21.3,20.895,21.08,385756.931502],["2026-08-12",21.02,21.455,20.945,21.1,279703.840335],["2026-08-13",21.29,21.865,21.14,21.61,587248.622242],["2026-08-14",23.05,24.28,21.98,24,1483902.03305]]}