{"t":"MH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-07-24",17.0,17.24,16.25,17.0,10941400.0],["2025-07-25",16.94,17.25,16.76,16.81,1618200.0],["2025-07-28",16.93,17.09,16.5,16.58,1054300.0],["2025-07-29",16.77,16.8,16.0,16.35,1110600.0],["2025-07-30",16.5,16.67,16.0,16.0,3618500.0],["2025-07-31",16.0,16.45,15.92,16.09,1147000.0],["2025-08-01",15.91,16.165,15.16,15.32,1236600.0],["2025-08-04",15.32,15.73,15.0,15.24,899000.0],["2025-08-05",15.0,15.07,13.4,13.41,2201500.0],["2025-08-06",13.08,13.51,12.55,13.19,3115400.0],["2025-08-07",13.14,13.24,12.71,12.95,1071100.0],["2025-08-08",13.02,13.405,12.59,13.31,737200.0],["2025-08-11",13.36,13.48,12.75,13.01,590600.0],["2025-08-12",12.84,13.365,12.84,13.23,451900.0],["2025-08-13",13.13,14.16,13.13,14.13,799000.0],["2025-08-14",13.92,14.005,13.3,13.31,620800.0],["2025-08-15",13.27,13.49,13.11,13.35,294200.0],["2025-08-18",13.76,14.75,13.75,14.5,1290600.0],["2025-08-19",14.58,14.881,14.27,14.6,855200.0],["2025-08-20",14.51,15.52,14.31,15.21,706700.0],["2025-08-21",15.04,15.71,14.99,15.35,582300.0],["2025-08-22",15.35,15.98,14.3,14.6,836600.0],["2025-08-25",14.84,14.965,14.0,14.46,510900.0],["2025-08-26",14.5,14.9,14.21,14.89,248500.0],["2025-08-27",15.0,15.47,14.71,15.45,330700.0],["2025-08-28",15.6,15.71,15.007,15.16,402500.0],["2025-08-29",15.23,15.28,14.44,14.52,296400.0],["2025-09-02",14.37,14.6,13.92,14.19,395400.0],["2025-09-03",14.16,15.19,14.04,14.92,601600.0],["2025-09-04",14.55,14.98,14.444,14.82,194100.0],["2025-09-05",14.84,15.17,14.4,14.99,511400.0],["2025-09-08",14.99,15.27,14.84,15.04,381000.0],["2025-09-09",14.96,15.2,14.525,14.76,273300.0],["2025-09-10",14.69,14.885,14.39,14.46,484300.0],["2025-09-11",14.51,15.53,14.455,15.03,1264800.0],["2025-09-12",14.88,14.99,14.16,14.83,737000.0],["2025-09-15",14.95,15.03,14.28,14.64,640600.0],["2025-09-16",14.73,14.85,14.34,14.36,562300.0],["2025-09-17",14.43,14.615,14.01,14.02,587600.0],["2025-09-18",14.0,14.3,13.76,13.79,526500.0],["2025-09-19",13.69,13.99,13.47,13.54,5108600.0],["2025-09-22",13.5,13.97,13.35,13.97,631000.0],["2025-09-23",13.91,14.025,13.56,13.89,471300.0],["2025-09-24",13.86,14.02,13.56,13.84,547700.0],["2025-09-25",13.72,13.8,13.01,13.29,930500.0],["2025-09-26",13.27,13.77,13.27,13.75,564700.0],["2025-09-29",13.75,13.91,13.48,13.69,787100.0],["2025-09-30",13.6,13.6,12.04,12.55,1748100.0],["2025-10-01",12.56,12.81,12.075,12.08,1421000.0],["2025-10-02",12.0,12.041,11.17,11.7,1723100.0],["2025-10-03",11.78,12.5,11.71,11.99,857900.0],["2025-10-06",12.23,12.42,11.456,11.72,706000.0],["2025-10-07",11.69,11.82,11.34,11.79,664000.0],["2025-10-08",11.88,12.555,11.83,12.5,587400.0],["2025-10-09",12.49,12.78,12.4,12.46,560700.0],["2025-10-10",12.43,12.55,12.02,12.05,474300.0],["2025-10-13",12.06,12.45,11.9,12.3,476400.0],["2025-10-14",12.16,12.695,12.14,12.6,443200.0],["2025-10-15",12.67,12.845,12.15,12.42,596000.0],["2025-10-16",12.41,12.57,12.145,12.47,290100.0],["2025-10-17",12.57,12.69,12.225,12.5,518500.0],["2025-10-20",12.56,13.07,12.454,13.0,593300.0],["2025-10-21",13.01,13.16,12.823,13.06,382700.0],["2025-10-22",13.06,13.06,12.53,12.78,324200.0],["2025-10-23",12.78,12.99,12.33,12.62,494900.0],["2025-10-24",12.81,12.97,12.625,12.7,248500.0],["2025-10-27",12.83,12.83,12.47,12.67,270800.0],["2025-10-28",12.56,12.7,12.23,12.35,246300.0],["2025-10-29",12.31,12.31,10.96,11.2,817800.0],["2025-10-30",11.16,11.37,10.755,10.87,547600.0],["2025-10-31",10.91,11.205,10.75,11.16,488600.0],["2025-11-03",11.03,11.23,10.745,10.9,400000.0],["2025-11-04",10.79,11.05,10.745,10.9,353500.0],["2025-11-05",10.9,11.09,10.85,10.9,322200.0],["2025-11-06",10.9,11.3,10.695,11.24,428100.0],["2025-11-07",11.07,11.63,11.07,11.34,591700.0],["2025-11-10",11.44,11.44,10.95,11.05,381500.0],["2025-11-11",10.94,11.43,10.925,11.37,416000.0],["2025-11-12",13.32,14.135,12.6,14.09,1969700.0],["2025-11-13",14.07,15.03,13.501,14.97,1327200.0],["2025-11-14",15.03,16.56,14.62,15.73,1969000.0],["2025-11-17",15.55,15.875,15.04,15.27,667600.0],["2025-11-18",15.31,16.365,14.986,16.24,875800.0],["2025-11-19",16.6,17.1,16.33,16.89,917000.0],["2025-11-20",16.85,16.96,16.29,16.63,639900.0],["2025-11-21",16.64,17.0,16.29,16.64,660400.0],["2025-11-24",16.73,17.168,16.38,16.96,640900.0],["2025-11-25",17.09,18.0,16.834,17.99,694200.0],["2025-11-26",18.0,18.0,17.03,17.13,543700.0],["2025-11-28",17.11,17.63,16.88,17.55,302600.0],["2025-12-01",17.3,17.555,16.95,17.3,252300.0],["2025-12-02",17.32,17.48,16.93,17.02,411100.0],["2025-12-03",17.06,17.8,16.95,17.27,515600.0],["2025-12-04",17.18,17.28,16.25,17.05,1005300.0],["2025-12-05",17.09,17.17,16.66,16.82,306600.0],["2025-12-08",16.86,17.3,16.29,16.68,332500.0],["2025-12-09",16.55,17.08,16.55,16.76,357500.0],["2025-12-10",16.67,17.294,16.495,16.92,414500.0],["2025-12-11",16.93,17.509,16.76,17.2,509300.0],["2025-12-12",17.11,17.46,16.96,17.15,566300.0],["2025-12-15",17.34,17.41,16.86,17.25,463300.0],["2025-12-16",17.3,17.77,17.06,17.07,706700.0],["2025-12-17",17.33,17.345,16.53,16.67,726900.0],["2025-12-18",16.86,17.48,16.86,17.25,492700.0],["2025-12-19",17.16,17.4,16.97,17.12,1650200.0],["2025-12-22",16.595,17.41,16.595,17.27,488900.0],["2025-12-23",17.26,17.399,17.03,17.35,365700.0],["2025-12-24",17.46,17.48,17.065,17.15,178700.0],["2025-12-26",17.14,17.23,16.83,16.99,511700.0],["2025-12-29",16.88,17.32,16.61,16.78,612800.0],["2025-12-30",16.83,17.02,16.35,16.49,630100.0],["2025-12-31",16.54,16.743,16.38,16.5,645200.0],["2026-01-02",16.51,16.655,15.87,16.35,1030500.0],["2026-01-05",16.25,16.96,16.225,16.66,800600.0],["2026-01-06",15.66,16.29,14.45,14.83,1470300.0],["2026-01-07",15.16,15.16,14.59,14.63,856800.0],["2026-01-08",14.51,15.19,14.21,15.01,585700.0],["2026-01-09",15.06,16.0,14.94,15.87,624200.0],["2026-01-12",15.84,16.21,15.545,15.83,478100.0],["2026-01-13",15.77,15.82,15.33,15.35,439500.0],["2026-01-14",15.18,15.44,14.84,15.04,953800.0],["2026-01-15",15.08,15.46,14.74,14.81,561000.0],["2026-01-16",14.68,15.1,14.35,14.5,778600.0],["2026-01-20",14.26,14.54,13.99,14.0,392500.0],["2026-01-21",14.03,14.71,13.74,14.57,787500.0],["2026-01-22",14.72,15.59,14.72,15.09,778700.0],["2026-01-23",15.01,15.69,14.72,15.12,963600.0],["2026-01-26",15.04,15.27,14.58,14.9,369700.0],["2026-01-27",14.92,15.02,14.65,14.81,366700.0],["2026-01-28",14.97,15.21,14.59,14.59,333000.0],["2026-01-29",14.64,14.92,14.4,14.83,486700.0],["2026-01-30",14.66,14.84,14.46,14.75,313100.0],["2026-02-02",14.75,15.08,14.58,14.59,378000.0],["2026-02-03",14.52,14.52,12.975,13.05,1017300.0],["2026-02-04",13.01,13.2,12.3,12.57,739400.0],["2026-02-05",12.5,12.707,12.03,12.13,392600.0],["2026-02-06",12.25,12.78,12.04,12.62,691700.0],["2026-02-09",12.56,12.89,12.02,12.71,621100.0],["2026-02-10",12.77,13.33,12.71,13.0,558900.0],["2026-02-11",12.57,12.895,12.08,12.34,1107400.0],["2026-02-12",14.95,15.9,14.24,14.31,4079200.0],["2026-02-13",14.5,14.839,13.67,13.67,902000.0],["2026-02-17",13.71,14.27,13.34,13.84,1051300.0],["2026-02-18",13.79,14.12,13.4,13.57,327400.0],["2026-02-19",13.55,13.73,13.27,13.27,425700.0],["2026-02-20",14.16,14.36,13.66,13.71,637900.0],["2026-02-23",13.53,13.53,12.96,13.11,456500.0],["2026-02-24",13.15,13.555,13.01,13.24,333800.0],["2026-02-25",13.28,13.29,12.88,13.14,268000.0],["2026-02-26",13.25,13.6,12.733,13.53,372200.0],["2026-02-27",13.26,14.06,13.16,14.0,544100.0],["2026-03-02",13.58,14.35,13.58,14.06,490600.0],["2026-03-03",13.83,14.35,13.775,14.28,517100.0],["2026-03-04",14.49,14.835,14.06,14.12,894200.0],["2026-03-05",14.15,14.67,13.965,14.34,702100.0],["2026-03-06",14.28,14.315,13.85,14.19,276700.0],["2026-03-09",14.15,14.19,13.835,13.91,420600.0],["2026-03-10",13.81,14.225,13.35,14.14,364600.0],["2026-03-11",14.17,14.3,13.735,14.07,231400.0],["2026-03-12",13.86,14.18,13.81,13.84,279000.0],["2026-03-13",13.98,14.32,13.55,13.59,351300.0],["2026-03-16",13.75,13.83,13.39,13.61,261600.0],["2026-03-17",13.71,14.14,13.62,13.66,361000.0],["2026-03-18",13.54,13.66,13.09,13.56,412300.0],["2026-03-19",13.6,13.935,13.44,13.57,355500.0],["2026-03-20",13.46,13.46,13.04,13.26,990800.0],["2026-03-23",13.64,13.94,13.435,13.9,227500.0],["2026-03-24",13.78,13.95,13.62,13.67,232700.0],["2026-03-25",13.83,14.07,13.38,13.61,381900.0],["2026-03-26",13.53,14.0,13.455,13.49,574800.0],["2026-03-27",13.39,13.39,12.86,13.06,285500.0],["2026-03-30",13.09,13.3,12.86,13.26,465000.0],["2026-03-31",13.44,13.9,13.26,13.7,547700.0],["2026-04-01",13.83,14.15,13.35,13.78,672700.0],["2026-04-02",13.57,13.87,13.145,13.73,207600.0],["2026-04-06",13.7,14.07,13.69,14.01,173800.0],["2026-04-07",13.95,13.96,13.46,13.46,158800.0],["2026-04-08",14.08,14.08,13.52,13.62,331100.0],["2026-04-09",13.45,13.785,13.05,13.74,253200.0],["2026-04-10",13.75,13.75,12.94,13.16,229800.0],["2026-04-13",13.08,13.72,12.86,13.43,390900.0],["2026-04-14",13.44,13.66,13.34,13.48,311600.0],["2026-04-15",13.6,14.02,13.425,14.0,223100.0],["2026-04-16",14.08,14.38,13.77,13.96,201100.0],["2026-04-17",14.21,14.33,13.98,14.1,336900.0],["2026-04-20",14.09,14.66,14.05,14.66,489500.0],["2026-04-21",14.78,14.97,14.6,14.7,212800.0],["2026-04-22",14.76,14.85,14.32,14.33,176000.0],["2026-04-23",14.32,14.32,13.085,13.21,622800.0],["2026-04-24",13.08,13.16,12.73,12.99,604200.0],["2026-04-27",12.95,13.0,12.39,12.52,710700.0],["2026-04-28",12.61,12.66,12.17,12.22,268500.0],["2026-04-29",12.16,12.32,11.865,12.0,455700.0],["2026-04-30",12.02,12.27,11.69,12.09,493400.0],["2026-05-01",12.25,12.45,11.76,11.77,314800.0],["2026-05-04",11.74,12.103,11.25,11.36,474900.0],["2026-05-05",11.39,11.78,11.07,11.68,412900.0],["2026-05-06",12.04,12.11,11.65,11.71,281300.0],["2026-05-07",11.78,12.025,11.75,11.99,332400.0],["2026-05-08",11.9,12.0,11.56,11.76,244300.0],["2026-05-11",11.6,11.6,11.27,11.42,326800.0],["2026-05-12",11.49,11.49,11.203,11.35,267500.0],["2026-05-13",11.2,11.755,11.16,11.56,571600.0],["2026-05-14",11.5,11.68,11.08,11.09,234900.0],["2026-05-15",11.2,11.465,11.08,11.42,425300.0],["2026-05-18",11.42,12.39,11.38,12.29,487800.0],["2026-05-19",12.37,12.5,11.84,11.85,359600.0],["2026-05-20",11.77,12.29,11.581,12.28,321900.0],["2026-05-21",12.1,12.215,11.94,12.19,254100.0],["2026-05-22",12.24,12.46,11.821,12.03,346300.0],["2026-05-26",12.01,12.3,11.79,12.22,375600.0],["2026-05-27",12.27,12.552,11.71,11.97,646000.0],["2026-05-28",11.9,12.0,11.7,11.74,520300.0],["2026-05-29",11.72,12.33,11.6,12.04,498700.0],["2026-06-01",12.06,12.74,11.82,12.69,388600.0],["2026-06-02",12.62,12.645,11.855,12.25,382200.0],["2026-06-03",12.07,12.25,11.36,11.44,630600.0],["2026-06-04",11.7,12.09,11.64,12.02,366200.0],["2026-06-05",12.13,12.37,11.93,12.21,272000.0],["2026-06-08",12.08,12.37,11.805,11.91,297900.0],["2026-06-09",11.95,13.08,11.79,12.97,622400.0],["2026-06-10",12.91,13.19,12.6,12.8,738500.0],["2026-06-11",11.59,12.775,11.3,12.36,1013300.0],["2026-06-12",12.38,12.395,11.52,11.76,1236000.0],["2026-06-15",11.71,11.93,10.26,10.29,1258400.0],["2026-06-16",10.47,10.69,10.1,10.31,1364200.0],["2026-06-17",10.82,10.99,10.1,10.1,1429500.0],["2026-06-18",10.01,10.02,9.39,9.68,1376900.0],["2026-06-22",9.44,9.7,8.945,9.17,1214700.0],["2026-06-23",9.38,9.658,9.23,9.48,932800.0],["2026-06-24",9.48,9.84,9.38,9.7,1153100.0],["2026-06-25",9.54,9.688,9.135,9.15,741900.0],["2026-06-26",9.01,9.765,9.01,9.49,2682200.0],["2026-06-29",9.66,9.84,9.24,9.29,1565800.0],["2026-06-30",9.12,9.53,8.96,9.47,1899100.0],["2026-07-01",9.59,10.67,9.59,10.35,1780400.0],["2026-07-02",10.39,10.82,10.215,10.5,1500500.0],["2026-07-06",10.33,10.75,10.2,10.56,1471084.301689],["2026-07-07",10.85,11.045,10.31,10.46,453664.570449],["2026-07-08",10.36,10.395,9.82,9.9,623090.199457],["2026-07-09",9.81,10.06,9.5661,9.89,497854.724309],["2026-07-10",10.15,10.19,9.81,9.82,393286.245909],["2026-07-13",9.86,10.53,9.86,10.52,617531.245251],["2026-07-14",10.155,10.68,9.93,10.08,1272420.858269],["2026-07-15",10.15,10.4616,9.53,9.57,590311.76271],["2026-07-16",9.71,9.98,9.63,9.77,482552.482403],["2026-07-17",9.72,9.99,9.555,9.7,301119.497568],["2026-07-20",9.53,9.695,9.43,9.59,305434.165105],["2026-07-21",9.42,9.61,9.145,9.32,514864.993308],["2026-07-22",9.32,9.535,8.995,9.1,482864.706648],["2026-07-23",9.03,9.65,8.97,9.56,884214.41676],["2026-07-24",9.58,10.23,9.58,9.92,725020.14837],["2026-07-27",10.04,10.46,10.04,10.31,331152.73782],["2026-07-28",10.56,11.1,10.2,10.98,784390.399076],["2026-07-29",10.96,11.46,10.705,11.2,588824.524887],["2026-07-30",11.23,11.23,10.41,10.82,635419.643665],["2026-07-31",10.62,10.97,10.4577,10.96,378697.992998],["2026-08-03",11.14,11.54,10.9601,11.49,511215.912456],["2026-08-04",11.34,11.58,11.105,11.56,514052.94133],["2026-08-05",11.6,11.73,11.3,11.67,296822.168109],["2026-08-06",11.65,11.74,11.385,11.55,321522.951923],["2026-08-07",11.38,11.92,11.38,11.6,363335.433816],["2026-08-10",11.45,11.849,11.42,11.62,509297.389398],["2026-08-11",11.57,11.765,11.21,11.5,683663.935249],["2026-08-12",11.3,11.76,11.21,11.6,720003.243542],["2026-08-13",12.45,13.57,12.227932,13.57,1852418.792252],["2026-08-14",13.55,13.67,12.19,13.1,1482813.581007]]}