{"t":"MICC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-12-08",14.9,16.0,14.6,14.92,7578900.0],["2025-12-09",14.54,14.81,14.45,14.51,5969000.0],["2025-12-10",14.64,15.18,14.62,14.99,8651000.0],["2025-12-11",15.91,16.0,15.36,15.6,11203400.0],["2025-12-12",15.79,15.87,15.58,15.87,5102600.0],["2025-12-15",16.45,16.89,16.213,16.47,5596000.0],["2025-12-16",16.32,16.45,16.105,16.19,4224800.0],["2025-12-17",16.32,16.4,15.665,15.84,3737000.0],["2025-12-18",15.92,16.09,15.85,15.97,2870700.0],["2025-12-19",15.95,15.995,15.81,15.88,4583100.0],["2025-12-22",15.86,15.895,15.7,15.83,2628900.0],["2025-12-23",15.72,15.78,15.52,15.67,1647500.0],["2025-12-24",15.75,15.78,15.575,15.63,372800.0],["2025-12-26",15.55,15.73,15.55,15.72,574200.0],["2025-12-29",15.71,15.795,15.61,15.72,1101200.0],["2025-12-30",15.75,15.92,15.695,15.9,894000.0],["2025-12-31",15.87,15.967,15.84,15.85,824300.0],["2026-01-02",15.85,15.91,15.49,15.5,968100.0],["2026-01-05",15.23,15.29,14.87,14.97,2115100.0],["2026-01-06",15.0,15.341,15.0,15.21,1746400.0],["2026-01-07",15.18,15.29,15.14,15.17,1518000.0],["2026-01-08",15.1,15.325,15.1,15.2,834500.0],["2026-01-09",15.35,15.41,15.13,15.28,1933000.0],["2026-01-12",15.145,15.27,15.145,15.24,1347100.0],["2026-01-13",15.12,15.391,15.1,15.32,1184500.0],["2026-01-14",15.81,16.35,15.81,16.33,1575800.0],["2026-01-15",16.09,16.335,16.04,16.26,1010000.0],["2026-01-16",16.63,16.73,16.53,16.7,1354800.0],["2026-01-20",16.8,16.98,16.75,16.89,827600.0],["2026-01-21",16.69,16.775,16.34,16.46,1341200.0],["2026-01-22",16.32,16.475,16.26,16.31,1118700.0],["2026-01-23",16.55,16.88,16.51,16.84,583900.0],["2026-01-26",17.82,18.385,17.79,18.24,1891300.0],["2026-01-27",17.91,17.91,17.56,17.59,1210900.0],["2026-01-28",17.81,18.055,17.69,17.81,699600.0],["2026-01-29",18.22,18.26,17.89,17.96,724500.0],["2026-01-30",17.89,17.985,17.64,17.75,845000.0],["2026-02-02",17.6,17.75,17.45,17.53,710900.0],["2026-02-03",17.61,17.93,17.61,17.79,748100.0],["2026-02-04",18.09,18.365,18.06,18.3,1240600.0],["2026-02-05",18.7,18.77,18.56,18.62,1626200.0],["2026-02-06",19.33,19.475,19.095,19.22,1955100.0],["2026-02-09",19.3,19.4,18.7,18.87,1026600.0],["2026-02-10",18.93,19.268,18.9,19.21,644400.0],["2026-02-11",19.34,19.93,19.28,19.87,763600.0],["2026-02-12",16.83,17.249,15.975,16.31,5126900.0],["2026-02-13",16.87,17.01,16.5,16.83,1675900.0],["2026-02-17",16.18,16.26,15.6,15.91,3270500.0],["2026-02-18",15.98,16.16,15.83,16.09,1250400.0],["2026-02-19",15.9,16.55,15.88,16.42,3221200.0],["2026-02-20",16.53,16.755,16.43,16.65,1325200.0],["2026-02-23",16.0,16.02,15.76,15.76,1816700.0],["2026-02-24",15.95,16.43,15.93,16.42,1387100.0],["2026-02-25",16.21,16.29,16.05,16.1,785800.0],["2026-02-26",15.76,16.28,15.76,16.17,2141500.0],["2026-02-27",15.9,15.92,15.721,15.87,942700.0],["2026-03-02",15.57,15.62,15.32,15.44,1394300.0],["2026-03-03",14.94,15.155,14.89,15.11,1833900.0],["2026-03-04",15.43,15.52,15.35,15.49,1332600.0],["2026-03-05",15.2,15.29,15.105,15.22,1105700.0],["2026-03-06",15.13,15.32,15.06,15.28,712300.0],["2026-03-09",15.01,15.29,14.955,15.28,1446900.0],["2026-03-10",15.15,15.395,15.11,15.29,1158000.0],["2026-03-11",15.52,15.6,15.39,15.5,1345800.0],["2026-03-12",15.36,15.56,15.29,15.33,1443800.0],["2026-03-13",15.6,15.745,15.38,15.5,1456600.0],["2026-03-16",15.48,15.68,15.45,15.65,938700.0],["2026-03-17",15.75,15.92,15.61,15.61,1344900.0],["2026-03-18",15.5,15.58,15.34,15.35,1430800.0],["2026-03-19",15.13,15.4,15.005,15.11,2166400.0],["2026-03-20",14.97,15.125,14.83,14.85,1811900.0],["2026-03-23",14.84,15.345,14.62,14.74,2047900.0],["2026-03-24",14.55,15.09,14.44,14.56,3171900.0],["2026-03-25",14.56,14.72,14.51,14.65,1183100.0],["2026-03-26",14.79,14.97,14.64,14.64,1126300.0],["2026-03-27",14.6,14.71,14.555,14.63,790600.0],["2026-03-30",14.8,15.01,14.8,14.95,1361200.0],["2026-03-31",14.73,14.988,14.525,14.95,1700900.0],["2026-04-01",14.59,14.595,14.32,14.43,2525700.0],["2026-04-02",14.33,14.455,14.15,14.3,1014400.0],["2026-04-06",14.27,14.63,14.26,14.61,980200.0],["2026-04-07",14.35,14.465,14.325,14.36,2093800.0],["2026-04-08",14.68,14.81,14.56,14.57,1497000.0],["2026-04-09",14.4,14.66,14.28,14.6,1452800.0],["2026-04-10",14.53,14.585,14.38,14.46,938200.0],["2026-04-13",14.0,14.32,13.961,14.31,1170600.0],["2026-04-14",14.22,14.32,14.09,14.09,2241700.0],["2026-04-15",14.19,14.23,14.04,14.06,1295200.0],["2026-04-16",14.13,14.38,14.11,14.15,1148800.0],["2026-04-17",14.43,14.59,14.395,14.58,1023500.0],["2026-04-20",14.29,14.37,14.15,14.19,1070000.0],["2026-04-21",13.75,13.93,13.46,13.46,1611000.0],["2026-04-22",13.36,13.41,13.06,13.07,1164400.0],["2026-04-23",13.225,13.26,13.125,13.15,1660500.0],["2026-04-24",13.18,13.275,13.13,13.23,682200.0],["2026-04-27",13.16,13.3,12.97,13.08,1716000.0],["2026-04-28",13.04,13.23,13.02,13.19,1388200.0],["2026-04-29",13.1,13.14,12.94,13.06,1765700.0],["2026-04-30",14.21,15.02,14.12,14.93,7115300.0],["2026-05-01",14.58,15.19,14.58,14.85,2332000.0],["2026-05-04",15.37,15.41,15.125,15.17,1429200.0],["2026-05-05",14.7,15.155,14.63,15.09,1401800.0],["2026-05-06",15.44,15.5,15.07,15.07,800400.0],["2026-05-07",14.76,14.85,14.57,14.67,1130300.0],["2026-05-08",14.84,14.87,14.74,14.79,703300.0],["2026-05-11",14.83,14.88,14.735,14.87,857800.0],["2026-05-12",15.08,15.195,14.97,15.09,831700.0],["2026-05-13",14.94,15.055,14.748,14.76,677900.0],["2026-05-14",14.95,15.2,14.89,15.02,877100.0],["2026-05-15",16.975,17.03,16.305,16.66,7284300.0],["2026-05-18",15.81,16.155,15.71,15.74,1928300.0],["2026-05-19",15.59,15.715,15.48,15.49,1261300.0],["2026-05-20",15.65,16.14,15.65,16.14,1524500.0],["2026-05-21",15.92,16.345,15.89,16.27,1522500.0],["2026-05-22",16.02,16.205,16.0,16.05,847700.0],["2026-05-26",16.0,16.05,15.634,15.66,863300.0],["2026-05-27",16.03,16.5,16.03,16.33,944500.0],["2026-05-28",16.2,16.48,16.16,16.38,772500.0],["2026-05-29",16.5,16.52,16.2,16.2,1200500.0],["2026-06-01",15.85,16.23,15.825,16.23,1500200.0],["2026-06-02",16.42,16.83,16.41,16.8,1626500.0],["2026-06-03",16.73,16.82,16.66,16.72,1202800.0],["2026-06-04",17.08,17.16,16.895,17.03,1302700.0],["2026-06-05",17.2,17.32,16.995,17.07,1250400.0],["2026-06-08",17.17,17.33,16.945,16.98,1409700.0],["2026-06-09",17.05,17.46,17.03,17.46,823300.0],["2026-06-10",17.47,17.825,17.47,17.76,1085300.0],["2026-06-11",17.88,18.16,17.77,18.03,1881400.0],["2026-06-12",17.83,17.985,17.65,17.92,1237300.0],["2026-06-15",17.96,18.04,17.76,17.82,1204800.0],["2026-06-16",17.7,17.73,17.32,17.43,2003500.0],["2026-06-17",17.33,17.491,17.03,17.08,1160500.0],["2026-06-18",16.59,16.875,16.59,16.77,2048800.0],["2026-06-22",16.38,16.65,16.05,16.35,3512200.0],["2026-06-23",16.51,16.79,16.49,16.74,1387200.0],["2026-06-24",16.93,17.098,16.85,17.03,1027300.0],["2026-06-25",16.98,17.375,16.98,17.21,1172700.0],["2026-06-26",17.27,17.57,17.24,17.5,1328700.0],["2026-06-29",17.46,17.665,17.435,17.56,1382800.0],["2026-06-30",17.41,17.47,17.32,17.41,1090400.0],["2026-07-01",17.63,18.09,17.57,18.09,1001500.0],["2026-07-02",18.63,18.735,18.435,18.72,1226400.0],["2026-07-06",18.59,18.815,18.41,18.76,1004913.479886],["2026-07-07",19,19.14,18.74,18.84,1452317.819539],["2026-07-08",18.61,18.61,18.43,18.44,934492.971394],["2026-07-09",18.32,18.46,18.075,18.38,1607637.08161],["2026-07-10",18.44,18.86,18.38,18.53,1710786.218565],["2026-07-13",18.63,18.69,18.45,18.46,998225.406662],["2026-07-14",18.46,18.71,18.3,18.51,1431033.39531],["2026-07-15",18.49,18.96,18.49,18.68,2114718.73284],["2026-07-16",18.56,18.895,18.4734,18.82,905334.635464],["2026-07-17",18.83,18.875,18.59,18.7,1008345.534095],["2026-07-20",18.77,18.82,18.52,18.65,2513499.772427],["2026-07-21",18.2,18.28,17.87,17.88,863471.557135],["2026-07-22",18.24,18.335,18.01,18.07,900915.51986],["2026-07-23",17.44,17.81,17.39,17.74,825191.050091],["2026-07-24",17.93,17.98,17.825,17.84,426026.960424],["2026-07-27",18.1,18.31,18.04,18.04,971693.982658],["2026-07-28",18.4,18.73,18.39,18.5,893370.986087],["2026-07-29",18.28,18.52,18.17,18.24,718797.034028],["2026-07-30",18.48,18.755,18.41,18.74,1049419.819944],["2026-07-31",18.54,18.665,18.32,18.61,919222.12486],["2026-08-03",18.7,18.71,18.365,18.37,533170.480116],["2026-08-04",18.38,18.67,18.27,18.29,982296.541933],["2026-08-05",19.07,19.07,18.78,18.85,981406.49823],["2026-08-06",18.92,19.05,18.865,18.92,511552.032898],["2026-08-07",19,19.29,19,19.27,658039.337788],["2026-08-10",19.24,19.33,19.09,19.175,160474.20407],["2026-08-11",19.13,19.43,19.09,19.43,501243.399358],["2026-08-12",19.55,19.67,19.41,19.67,877840.279327],["2026-08-13",19.79,20.105,19.77,20.09,615191.157354],["2026-08-14",19.67,19.755,19.52,19.58,484138.681383]]}