{"t":"NAVN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-10-30",22.0,22.75,19.74,20.0,17742300.0],["2025-10-31",20.0,21.0,19.75,20.275,3187200.0],["2025-11-03",20.27,20.29,16.78,17.23,5981400.0],["2025-11-04",16.97,19.14,16.01,18.89,7536000.0],["2025-11-05",18.84,19.75,17.55,17.7,4941400.0],["2025-11-06",17.78,18.395,17.331,17.85,1272800.0],["2025-11-07",17.12,18.21,17.05,17.86,1012100.0],["2025-11-10",17.77,18.745,17.47,18.01,812500.0],["2025-11-11",17.99,18.08,17.02,17.17,912500.0],["2025-11-12",17.25,18.08,17.145,18.04,575500.0],["2025-11-13",18.02,18.02,16.9,17.27,864500.0],["2025-11-14",16.99,17.19,16.25,16.82,837400.0],["2025-11-17",16.77,17.0,14.65,15.02,1513100.0],["2025-11-18",14.69,15.75,14.69,15.09,988800.0],["2025-11-19",15.11,15.486,13.84,14.12,1302200.0],["2025-11-20",14.44,15.211,14.15,14.23,572300.0],["2025-11-21",14.0,15.14,14.0,14.96,957200.0],["2025-11-24",15.77,16.45,15.0,15.29,1279400.0],["2025-11-25",15.25,15.99,14.92,14.93,809900.0],["2025-11-26",14.93,16.69,14.93,16.39,1251600.0],["2025-11-28",16.77,17.75,16.68,16.69,898600.0],["2025-12-01",16.57,16.829,15.45,15.62,721400.0],["2025-12-02",15.56,15.91,14.96,15.77,906000.0],["2025-12-03",15.73,15.93,14.99,15.75,1174000.0],["2025-12-04",15.56,16.085,14.54,14.66,1431900.0],["2025-12-05",14.52,14.877,13.175,13.99,1743100.0],["2025-12-08",14.09,14.215,13.2,13.93,1156000.0],["2025-12-09",13.75,14.48,13.57,13.75,1146000.0],["2025-12-10",13.75,14.38,13.5,13.97,903300.0],["2025-12-11",13.75,14.1,13.71,13.92,788800.0],["2025-12-12",14.0,14.712,13.95,14.55,1122800.0],["2025-12-15",14.55,14.75,13.75,14.635,1996900.0],["2025-12-16",13.685,13.831,11.76,12.9,7381100.0],["2025-12-17",12.67,13.15,12.3,12.9,2707000.0],["2025-12-18",13.0,13.93,12.81,13.77,1647500.0],["2025-12-19",14.23,15.41,14.17,15.11,10691800.0],["2025-12-22",15.53,16.958,15.525,15.9,2548800.0],["2025-12-23",15.87,16.19,15.498,15.9,1438700.0],["2025-12-24",15.9,16.16,15.695,15.84,685100.0],["2025-12-26",15.79,16.12,15.47,15.53,1067400.0],["2025-12-29",15.4,16.54,15.352,16.5,1536100.0],["2025-12-30",17.1,17.6,16.81,17.39,2449900.0],["2025-12-31",17.38,17.64,16.96,17.08,2412000.0],["2026-01-02",16.92,17.3,16.095,16.25,2427600.0],["2026-01-05",16.13,17.03,15.56,16.6,2886400.0],["2026-01-06",16.93,17.09,16.25,17.0,1795100.0],["2026-01-07",17.62,18.55,17.37,18.06,4359400.0],["2026-01-08",18.21,18.216,17.4,17.89,2030100.0],["2026-01-09",17.94,18.0,17.13,17.28,1243500.0],["2026-01-12",17.78,17.98,17.24,17.83,1650600.0],["2026-01-13",17.83,17.99,16.77,17.25,1394900.0],["2026-01-14",17.14,17.259,15.2,15.66,2370100.0],["2026-01-15",16.22,16.22,14.75,14.76,1570200.0],["2026-01-16",14.76,15.51,14.11,14.79,1605600.0],["2026-01-20",14.43,14.475,13.805,14.1,1734200.0],["2026-01-21",13.98,14.45,13.834,14.19,1089600.0],["2026-01-22",14.42,15.12,14.36,15.09,870600.0],["2026-01-23",15.05,15.275,14.55,14.98,1442900.0],["2026-01-26",14.92,15.09,14.655,15.0,826300.0],["2026-01-27",14.8,14.85,13.95,14.33,1479000.0],["2026-01-28",13.85,14.42,13.41,13.57,1706700.0],["2026-01-29",13.5,13.62,12.485,12.66,2571600.0],["2026-01-30",12.54,12.64,11.4,11.48,2836500.0],["2026-02-02",11.47,11.47,10.705,10.79,2517500.0],["2026-02-03",10.9,10.97,9.87,10.34,2512100.0],["2026-02-04",10.39,11.34,10.35,11.06,1596800.0],["2026-02-05",11.0,11.15,9.95,10.015,1459200.0],["2026-02-06",10.35,10.89,10.35,10.85,1688400.0],["2026-02-09",10.84,11.27,10.75,10.89,2645500.0],["2026-02-10",10.88,11.67,10.88,11.19,1401400.0],["2026-02-11",11.24,11.57,10.4,10.66,1710000.0],["2026-02-12",10.56,10.765,10.18,10.2,1355100.0],["2026-02-13",10.27,10.96,10.248,10.44,1120500.0],["2026-02-17",10.53,10.67,9.7,9.97,1734700.0],["2026-02-18",10.02,10.63,9.89,10.1,966400.0],["2026-02-19",10.19,10.4,9.8,10.23,1037700.0],["2026-02-20",10.16,10.505,9.97,10.11,1201300.0],["2026-02-23",9.98,10.25,9.01,9.165,1513900.0],["2026-02-24",9.26,9.54,8.83,9.465,1132100.0],["2026-02-25",9.57,9.87,9.12,9.3,1359800.0],["2026-02-26",9.41,10.6,9.38,10.59,1474700.0],["2026-02-27",10.25,10.33,9.69,9.74,4094900.0],["2026-03-02",9.62,10.16,9.56,9.97,1589900.0],["2026-03-03",9.52,10.025,9.37,9.84,1285100.0],["2026-03-04",9.84,10.65,9.84,10.36,932500.0],["2026-03-05",10.24,11.085,10.24,11.05,1298400.0],["2026-03-06",10.78,11.05,10.47,10.48,1130500.0],["2026-03-09",10.08,10.23,9.71,9.89,1179600.0],["2026-03-10",9.79,9.98,9.07,9.4,1510200.0],["2026-03-11",9.4,9.67,9.25,9.62,1208400.0],["2026-03-12",9.41,9.65,8.8,8.88,2287300.0],["2026-03-13",8.82,9.22,8.71,8.9,1141600.0],["2026-03-16",9.0,9.26,8.81,8.81,1259200.0],["2026-03-17",9.14,9.63,9.05,9.2,1806500.0],["2026-03-18",9.0,9.41,8.88,9.06,1299400.0],["2026-03-19",9.02,9.24,8.85,9.09,909100.0],["2026-03-20",8.62,8.88,8.105,8.87,2857300.0],["2026-03-23",8.96,9.17,8.74,8.89,1214100.0],["2026-03-24",8.78,8.92,8.35,8.51,1368300.0],["2026-03-25",8.76,9.24,8.515,9.15,4397600.0],["2026-03-26",11.26,13.78,10.5,13.11,21264100.0],["2026-03-27",12.8,14.33,12.16,12.21,12729700.0],["2026-03-30",12.19,13.24,11.67,11.99,4051600.0],["2026-03-31",12.27,13.27,12.143,13.24,5453500.0],["2026-04-01",13.4,13.908,11.95,12.64,4859000.0],["2026-04-02",12.03,12.83,11.58,12.08,3989200.0],["2026-04-06",12.06,12.62,11.8,12.6,2667600.0],["2026-04-07",12.8,13.19,12.14,12.46,2902800.0],["2026-04-08",13.65,13.8,12.766,12.94,3046600.0],["2026-04-09",12.76,12.89,11.92,12.48,3058700.0],["2026-04-10",12.39,12.67,11.51,12.43,3098800.0],["2026-04-13",12.14,13.6,11.65,13.59,3578300.0],["2026-04-14",13.71,14.62,13.33,13.85,3367700.0],["2026-04-15",14.12,14.53,14.01,14.43,1784500.0],["2026-04-16",14.27,14.84,14.26,14.62,1837800.0],["2026-04-17",14.97,15.36,14.75,15.06,2364000.0],["2026-04-20",14.33,15.43,14.33,15.35,2128200.0],["2026-04-21",15.65,16.44,15.34,15.44,2649900.0],["2026-04-22",15.68,15.98,15.31,15.58,1975700.0],["2026-04-23",15.28,15.515,14.53,15.49,2170300.0],["2026-04-24",15.96,16.24,15.16,15.6,1763300.0],["2026-04-27",15.6,16.295,15.6,15.92,1399500.0],["2026-04-28",15.97,16.5,15.83,16.15,2082100.0],["2026-04-29",16.13,17.14,16.04,17.13,2447900.0],["2026-04-30",17.15,17.545,16.89,17.49,2508000.0],["2026-05-01",17.43,18.98,17.23,18.47,3800200.0],["2026-05-04",17.47,18.7,16.83,18.34,4277400.0],["2026-05-05",18.97,18.99,18.0,18.57,3511100.0],["2026-05-06",18.2,18.47,17.405,18.3,4780300.0],["2026-05-07",18.39,18.9,17.94,18.01,3755700.0],["2026-05-08",17.925,18.68,17.55,18.68,3876100.0],["2026-05-11",18.45,18.71,18.03,18.26,2705800.0],["2026-05-12",18.29,18.5,17.9,18.49,1989800.0],["2026-05-13",18.38,19.395,17.8,18.07,5747900.0],["2026-05-14",18.1,19.01,17.02,18.52,3917900.0],["2026-05-15",18.52,19.26,18.2,18.46,3429800.0],["2026-05-18",18.29,18.92,18.09,18.4,2904600.0],["2026-05-19",18.71,19.12,18.25,18.88,2985900.0],["2026-05-20",18.88,19.3,18.5,18.54,4294100.0],["2026-05-21",18.36,18.76,18.22,18.55,3112200.0],["2026-05-22",19.07,19.985,18.89,19.88,4619300.0],["2026-05-26",19.82,19.99,18.91,19.13,3552400.0],["2026-05-27",19.1,19.88,19.015,19.76,2044700.0],["2026-05-28",19.87,20.44,19.51,20.33,3713100.0],["2026-05-29",20.32,21.77,20.03,21.37,4601200.0],["2026-06-01",21.81,23.14,21.752,22.78,4164900.0],["2026-06-02",22.165,23.53,21.92,22.87,3049500.0],["2026-06-03",22.55,22.818,21.97,22.16,2557600.0],["2026-06-04",22.18,23.5,21.501,22.26,2884600.0],["2026-06-05",22.5,22.99,20.69,21.2,3074800.0],["2026-06-08",21.38,21.88,21.04,21.44,2493600.0],["2026-06-09",21.49,22.06,20.31,20.68,4169700.0],["2026-06-10",20.21,21.19,19.67,20.87,5857700.0],["2026-06-11",24.25,24.5,22.03,22.63,15561500.0],["2026-06-12",20.75,21.0,18.6,19.93,9300600.0],["2026-06-15",20.0,20.89,19.375,20.1,5658500.0],["2026-06-16",19.84,19.84,18.87,19.03,5873200.0],["2026-06-17",18.55,21.41,18.35,20.99,8715900.0],["2026-06-18",21.35,22.1,20.8,21.91,6339900.0],["2026-06-22",21.04,22.18,21.04,21.66,4475100.0],["2026-06-23",21.34,21.81,20.97,21.28,4326500.0],["2026-06-24",21.49,22.63,21.14,21.78,4130900.0],["2026-06-25",21.99,22.65,21.27,21.59,3664200.0],["2026-06-26",21.52,22.9,21.44,22.82,15926100.0],["2026-06-29",23.175,23.85,22.8,23.71,4063600.0],["2026-06-30",23.71,23.98,22.815,22.87,3545200.0],["2026-07-01",23.18,24.785,22.99,24.25,4063700.0],["2026-07-02",23.61,25.855,23.307,25.67,6418800.0],["2026-07-06",25.31,26.35,24.8,26.3,3708275.399978],["2026-07-07",26.48,28.22,26.48,27.25,7688267.766086],["2026-07-08",25.5,25.905,24.1513,25.52,7568205.096336],["2026-07-09",25.06,25.98,24.645,25.63,3516188.356673],["2026-07-10",25.89,26.01,25.06,25.92,3537575.108786],["2026-07-13",26,26.49,25.55,26.13,5030205.492529],["2026-07-14",26.01,26.4,25.54,25.8,3655007.270641],["2026-07-15",25.52,26.045,25.018,25.29,5341160.718102],["2026-07-16",26.03,27,25.29,25.8,3866353.400261],["2026-07-17",25.29,26.145,25.21,25.96,3608304.736583],["2026-07-20",26.055,27.93,25.5945,27.73,2916794.229929],["2026-07-21",27.625,27.9427,25.97,26.62,3194015.818733],["2026-07-22",26.62,26.62,23.28,23.54,4358767.959932],["2026-07-23",23.14,23.49,22.15,22.23,2139681.285767],["2026-07-24",22.54,24.1,22.38,23.2,2963432.903031],["2026-07-27",23.79,26.14,23.66,25.78,3829906.29439],["2026-07-28",26,26.6,24.72,26.35,2966692.08702],["2026-07-29",26.01,27.1,25.87,26.56,4048705.330478],["2026-07-30",26.375,26.85,25.69,26.71,2644449.238121],["2026-07-31",26.585,27.06,26.01,26.62,1291308.73189],["2026-08-03",27.28,28.005,27,27.48,2450396.782677],["2026-08-04",27.085,28.07,26.6001,27.87,3232635.108297],["2026-08-05",28.215,28.48,27.45,27.65,1573616.065532],["2026-08-06",27.99,27.99,26.68,27.86,1575283.525919],["2026-08-07",28.45,29.42,28.29,29.08,2514552.552194],["2026-08-10",29.01,29.88,28.93,29.69,505606.078846],["2026-08-11",28.68,29.25,28.16,28.93,1939387.370074],["2026-08-12",28.92,29.5,28.51,28.78,1841958.396608],["2026-08-13",28.83,29.99,28.83,29.71,1945134.862954],["2026-08-14",29.92,29.92,28.5868,29.255,1949531.117299]]}