{"t":"NMAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-03-31",14.46,83.51,14.0,83.51,6702000.0],["2025-04-01",125.98,265.0,114.22,233.0,11417900.0],["2025-04-02",176.16,177.01,46.0,52.52,10320600.0],["2025-04-03",45.48,75.45,40.0,62.12,11059800.0],["2025-04-04",57.0,68.0,42.33,45.0,6017000.0],["2025-04-07",44.34,63.95,43.56,47.12,5026600.0],["2025-04-08",54.22,55.0,38.0,39.21,5054300.0],["2025-04-09",40.1,40.5,30.8,34.71,4979500.0],["2025-04-10",34.76,35.5,25.0,25.4,3394200.0],["2025-04-11",25.6,28.795,22.0,22.85,4135500.0],["2025-04-14",23.83,27.49,22.0,26.0,5700300.0],["2025-04-15",29.2,30.97,25.31,26.14,4409400.0],["2025-04-16",25.08,30.45,25.08,28.09,3100900.0],["2025-04-17",28.1,28.3,25.5,25.5,1621000.0],["2025-04-21",24.5,24.5,21.06,21.73,2210400.0],["2025-04-22",22.235,24.65,22.235,23.38,2629800.0],["2025-04-23",23.8,24.76,21.335,21.95,2087000.0],["2025-04-24",22.22,23.5,21.8,22.58,1578900.0],["2025-04-25",22.6,23.11,21.8,22.8,1188000.0],["2025-04-28",22.8,24.2,22.15,23.0,1270800.0],["2025-04-29",22.95,23.26,21.55,22.07,1182600.0],["2025-04-30",21.8,23.535,21.15,23.11,1168200.0],["2025-05-01",23.22,25.64,22.553,23.36,1456300.0],["2025-05-02",23.36,24.24,22.72,22.94,870200.0],["2025-05-05",22.76,23.4,22.39,23.05,537400.0],["2025-05-06",23.0,23.25,22.49,23.15,429300.0],["2025-05-07",22.74,26.6,22.64,25.24,2401100.0],["2025-05-08",25.35,25.35,23.25,23.57,1129600.0],["2025-05-09",24.3,25.5,23.9,24.34,1330700.0],["2025-05-12",25.0,25.064,23.82,24.54,1021200.0],["2025-05-13",24.56,24.88,23.81,24.18,847600.0],["2025-05-14",24.3,24.85,23.314,23.36,915400.0],["2025-05-15",23.19,23.57,22.666,23.21,374900.0],["2025-05-16",23.17,25.04,23.15,23.8,1360200.0],["2025-05-19",23.72,27.49,23.373,25.82,1635300.0],["2025-05-20",23.34,24.332,22.89,23.01,2633500.0],["2025-05-21",23.1,23.35,22.5,22.73,798300.0],["2025-05-22",22.75,23.68,22.65,23.57,633600.0],["2025-05-23",23.0,23.29,22.75,23.11,335800.0],["2025-05-27",23.25,23.25,21.76,22.0,1301800.0],["2025-05-28",22.0,22.19,21.37,21.5,500500.0],["2025-05-29",21.5,22.52,21.15,22.32,781400.0],["2025-05-30",19.49,20.25,17.06,18.31,3095800.0],["2025-06-02",18.65,19.8,17.8,19.75,1657100.0],["2025-06-03",18.92,19.2,18.26,18.67,1345400.0],["2025-06-04",18.76,18.76,17.81,18.09,1684200.0],["2025-06-05",17.815,17.815,16.056,16.19,2830700.0],["2025-06-06",16.1,17.041,15.902,16.79,1712700.0],["2025-06-09",16.5,16.65,14.72,14.77,3012900.0],["2025-06-10",14.61,14.67,13.704,14.41,1868700.0],["2025-06-11",14.46,14.75,13.07,13.17,2727800.0],["2025-06-12",13.12,13.32,12.53,12.67,2834300.0],["2025-06-13",12.46,12.83,12.156,12.42,1610500.0],["2025-06-16",12.45,12.79,11.82,12.67,1586000.0],["2025-06-17",12.88,14.05,12.678,13.03,2352600.0],["2025-06-18",13.0,13.57,12.75,13.21,941700.0],["2025-06-20",13.27,13.88,12.9,13.24,1142800.0],["2025-06-23",13.11,13.18,12.22,12.89,917800.0],["2025-06-24",12.98,13.21,12.69,12.82,603600.0],["2025-06-25",12.75,12.845,12.18,12.52,830100.0],["2025-06-26",12.51,13.3,12.25,13.1,930300.0],["2025-06-27",13.27,13.88,13.09,13.31,1952000.0],["2025-06-30",13.615,15.35,13.59,15.13,2727000.0],["2025-07-01",15.15,15.195,13.72,13.75,1694600.0],["2025-07-02",14.26,14.46,13.68,14.35,1052100.0],["2025-07-03",14.55,15.129,14.31,15.04,966000.0],["2025-07-07",15.0,15.04,14.31,14.51,795800.0],["2025-07-08",14.55,15.88,14.3,15.88,1208800.0],["2025-07-09",15.85,15.98,14.9,15.46,849700.0],["2025-07-10",15.48,15.644,14.88,14.88,775300.0],["2025-07-11",14.74,14.796,14.08,14.37,844500.0],["2025-07-14",14.25,14.61,14.2,14.53,351600.0],["2025-07-15",14.74,14.74,13.68,13.73,748700.0],["2025-07-16",13.875,14.25,13.7,14.18,519500.0],["2025-07-17",14.21,14.635,14.0,14.62,603900.0],["2025-07-18",14.685,14.83,14.35,14.4,582400.0],["2025-07-21",14.39,14.81,13.84,13.88,616400.0],["2025-07-22",13.9,14.15,13.75,14.14,404400.0],["2025-07-23",14.15,14.67,13.97,14.67,421300.0],["2025-07-24",14.67,14.79,13.98,13.99,579100.0],["2025-07-25",13.95,14.027,13.665,13.92,493500.0],["2025-07-28",13.92,14.1,13.73,13.97,476900.0],["2025-07-29",13.9,13.9,13.277,13.45,492100.0],["2025-07-30",13.35,13.678,13.23,13.4,365400.0],["2025-07-31",13.29,13.67,13.25,13.29,287600.0],["2025-08-01",13.25,13.4,12.83,12.97,701900.0],["2025-08-04",12.99,13.229,12.65,12.65,458000.0],["2025-08-05",12.75,12.82,12.25,12.44,658700.0],["2025-08-06",12.29,12.63,12.26,12.59,729200.0],["2025-08-07",12.43,12.45,11.88,11.89,1142100.0],["2025-08-08",11.95,12.06,11.58,11.82,899300.0],["2025-08-11",11.75,12.05,11.4,11.48,1041000.0],["2025-08-12",11.55,12.075,11.43,11.91,562300.0],["2025-08-13",11.9,12.25,11.77,12.07,682600.0],["2025-08-14",11.81,12.24,11.626,11.99,711600.0],["2025-08-15",11.84,12.225,11.8,12.11,639600.0],["2025-08-18",12.25,13.98,12.13,13.93,1799500.0],["2025-08-19",14.0,14.09,12.91,12.96,1332200.0],["2025-08-20",12.53,13.54,12.5,12.98,793400.0],["2025-08-21",13.24,14.48,12.93,14.47,1764400.0],["2025-08-22",14.99,15.24,14.36,15.24,2202000.0],["2025-08-25",14.6,15.6,14.24,14.91,1316400.0],["2025-08-26",15.09,15.94,15.05,15.62,1792800.0],["2025-08-27",15.55,15.75,15.05,15.35,791100.0],["2025-08-28",15.48,15.811,15.016,15.36,592500.0],["2025-08-29",15.21,15.244,14.1,14.19,1031700.0],["2025-09-02",13.8,14.19,13.78,13.96,523000.0],["2025-09-03",14.22,14.28,13.68,13.84,694600.0],["2025-09-04",13.73,13.905,13.15,13.32,650100.0],["2025-09-05",13.4,13.588,12.95,13.31,677200.0],["2025-09-08",13.16,13.421,12.66,12.86,817500.0],["2025-09-09",12.86,13.125,12.75,12.94,1007800.0],["2025-09-10",12.85,12.85,12.2,12.3,1447400.0],["2025-09-11",12.23,12.59,12.23,12.46,710000.0],["2025-09-12",12.46,12.85,12.39,12.77,635900.0],["2025-09-15",12.69,12.77,12.45,12.69,405700.0],["2025-09-16",12.7,12.865,12.55,12.81,455800.0],["2025-09-17",12.85,13.314,12.83,12.86,581900.0],["2025-09-18",12.95,13.15,12.82,12.9,563800.0],["2025-09-19",12.87,13.09,12.78,12.84,1024900.0],["2025-09-22",12.64,12.84,12.53,12.62,558600.0],["2025-09-23",12.74,13.6,12.7,13.12,956700.0],["2025-09-24",13.15,13.251,12.81,12.9,387400.0],["2025-09-25",12.71,12.84,12.425,12.64,444200.0],["2025-09-26",12.64,12.76,12.53,12.66,351900.0],["2025-09-29",12.56,12.7,12.01,12.28,1019600.0],["2025-09-30",12.27,12.41,12.09,12.4,610100.0],["2025-10-01",12.18,12.8,12.159,12.3,592000.0],["2025-10-02",12.38,12.94,12.3,12.71,527600.0],["2025-10-03",12.5,13.05,12.5,12.71,501700.0],["2025-10-06",12.77,13.18,12.51,13.04,727800.0],["2025-10-07",13.01,13.072,12.56,12.67,697900.0],["2025-10-08",12.54,12.65,12.23,12.38,990000.0],["2025-10-09",12.32,12.416,11.78,11.98,1052800.0],["2025-10-10",11.9,11.97,11.13,11.15,1408000.0],["2025-10-13",11.21,11.62,11.19,11.62,569000.0],["2025-10-14",11.36,11.7,11.35,11.58,593200.0],["2025-10-15",11.6,11.77,11.16,11.28,726900.0],["2025-10-16",11.3,11.42,10.81,10.83,1150900.0],["2025-10-17",11.0,11.18,10.88,11.1,518900.0],["2025-10-20",11.29,11.53,11.09,11.32,609300.0],["2025-10-21",11.11,11.5,11.03,11.27,386800.0],["2025-10-22",11.11,11.185,10.843,11.05,752400.0],["2025-10-23",11.05,11.26,10.95,11.18,447200.0],["2025-10-24",11.28,11.39,10.67,10.82,1096500.0],["2025-10-27",10.85,10.96,10.22,10.25,1000000.0],["2025-10-28",10.24,10.4,10.02,10.02,722100.0],["2025-10-29",10.0,10.25,9.8,9.89,1320000.0],["2025-10-30",9.75,10.3,9.74,10.03,765100.0],["2025-10-31",10.03,10.1,9.88,10.0,805800.0],["2025-11-03",9.9,9.944,9.37,9.6,884500.0],["2025-11-04",9.4,9.54,9.08,9.12,804300.0],["2025-11-05",9.11,9.25,8.95,9.16,823600.0],["2025-11-06",9.05,9.178,8.71,8.85,916100.0],["2025-11-07",8.78,9.13,8.5,9.11,847700.0],["2025-11-10",9.15,9.3,8.87,9.0,638100.0],["2025-11-11",9.0,9.052,8.735,8.76,730000.0],["2025-11-12",8.76,8.845,8.61,8.8,911500.0],["2025-11-13",8.71,8.836,8.31,8.52,1292300.0],["2025-11-14",8.25,8.88,7.9,7.93,1359900.0],["2025-11-17",7.7,7.945,7.45,7.61,1381400.0],["2025-11-18",7.55,8.02,7.52,7.99,941200.0],["2025-11-19",7.91,7.99,7.56,7.57,1084500.0],["2025-11-20",7.65,8.0,7.47,7.47,793800.0],["2025-11-21",7.43,7.615,7.31,7.39,624400.0],["2025-11-24",7.47,8.61,7.45,8.5,1938900.0],["2025-11-25",8.5,8.5,8.16,8.36,850500.0],["2025-11-26",8.34,8.41,8.1,8.21,541500.0],["2025-11-28",8.21,8.44,8.178,8.3,270100.0],["2025-12-01",8.18,8.42,7.97,8.04,727700.0],["2025-12-02",8.03,8.35,7.85,8.17,693500.0],["2025-12-03",8.16,8.38,8.07,8.38,689900.0],["2025-12-04",8.36,8.51,8.291,8.36,476500.0],["2025-12-05",8.35,8.58,8.08,8.11,690100.0],["2025-12-08",8.14,8.595,8.101,8.56,1175900.0],["2025-12-09",8.49,9.22,8.402,9.08,1212500.0],["2025-12-10",9.08,10.0,8.91,9.67,1510200.0],["2025-12-11",9.48,10.14,9.41,10.03,1094400.0],["2025-12-12",10.15,10.28,9.61,9.71,908800.0],["2025-12-15",9.7,9.8,9.31,9.39,736800.0],["2025-12-16",9.34,9.99,9.3,9.67,922700.0],["2025-12-17",9.68,9.86,9.051,9.11,946300.0],["2025-12-18",9.18,9.41,9.055,9.08,757500.0],["2025-12-19",9.09,9.42,9.02,9.11,5367600.0],["2025-12-22",9.2,9.26,8.78,8.99,857600.0],["2025-12-23",8.83,9.0,8.58,8.66,716800.0],["2025-12-24",8.59,8.9,8.59,8.87,360600.0],["2025-12-26",8.77,8.97,8.615,8.67,659300.0],["2025-12-29",8.61,8.75,8.14,8.2,977600.0],["2025-12-30",8.15,8.23,7.77,7.79,1300300.0],["2025-12-31",7.75,7.9,7.65,7.73,1096000.0],["2026-01-02",7.77,7.98,7.67,7.88,635900.0],["2026-01-05",7.96,8.12,7.78,7.98,995500.0],["2026-01-06",7.96,7.99,7.675,7.83,1078300.0],["2026-01-07",7.8,7.85,7.63,7.73,769200.0],["2026-01-08",7.72,7.87,7.575,7.8,853800.0],["2026-01-09",7.81,7.89,7.54,7.62,985100.0],["2026-01-12",7.59,7.62,7.42,7.53,726800.0],["2026-01-13",7.49,7.594,7.35,7.49,990200.0],["2026-01-14",7.46,7.62,7.4,7.58,591400.0],["2026-01-15",7.63,7.93,7.47,7.78,1100000.0],["2026-01-16",7.8,7.995,7.58,7.94,953400.0],["2026-01-20",7.77,7.84,7.5,7.55,1074400.0],["2026-01-21",7.61,7.78,7.35,7.71,1365600.0],["2026-01-22",7.61,8.0,7.601,7.94,956400.0],["2026-01-23",7.93,7.96,7.643,7.7,636300.0],["2026-01-26",7.67,7.75,7.46,7.48,859900.0],["2026-01-27",7.41,7.445,7.01,7.07,1541200.0],["2026-01-28",7.08,7.25,6.95,7.07,1217300.0],["2026-01-29",7.05,7.16,6.86,7.06,872700.0],["2026-01-30",7.0,7.11,6.83,6.9,1003700.0],["2026-02-02",6.87,6.95,6.55,6.56,1501800.0],["2026-02-03",6.58,6.71,6.28,6.6,1973900.0],["2026-02-04",6.6,6.94,6.38,6.68,1252300.0],["2026-02-05",6.6,6.629,6.03,6.07,1168000.0],["2026-02-06",6.13,6.25,5.882,6.11,1359000.0],["2026-02-09",6.09,6.19,5.88,6.19,1046600.0],["2026-02-10",6.21,6.66,6.165,6.23,1104400.0],["2026-02-11",6.2,6.265,5.85,5.9,1122800.0],["2026-02-12",5.89,6.0,5.245,5.3,1763200.0],["2026-02-13",5.36,5.56,5.18,5.4,1272800.0],["2026-02-17",5.45,5.6,5.31,5.47,889300.0],["2026-02-18",5.42,5.72,5.3,5.64,692800.0],["2026-02-19",5.56,5.64,5.44,5.59,431200.0],["2026-02-20",5.53,5.66,5.46,5.62,404900.0],["2026-02-23",5.53,5.66,5.48,5.56,717300.0],["2026-02-24",5.55,5.72,5.5,5.64,509200.0],["2026-02-25",5.72,6.0,5.58,5.91,764500.0],["2026-02-26",5.95,6.14,5.87,6.08,600500.0],["2026-02-27",5.97,6.19,5.875,5.95,585800.0],["2026-03-02",5.8,6.52,5.782,6.47,693600.0],["2026-03-03",6.38,6.69,6.1,6.61,717700.0],["2026-03-04",6.77,7.28,6.75,7.21,894100.0],["2026-03-05",7.19,7.81,7.1,7.7,1232700.0],["2026-03-06",7.54,7.85,7.47,7.63,738900.0],["2026-03-09",7.54,7.54,7.07,7.28,504400.0],["2026-03-10",7.17,7.48,7.03,7.03,548100.0],["2026-03-11",7.05,7.29,6.95,7.16,603100.0],["2026-03-12",7.11,7.15,6.77,6.83,503800.0],["2026-03-13",6.92,7.2,6.86,7.03,613900.0],["2026-03-16",7.14,7.449,6.96,6.96,700700.0],["2026-03-17",6.99,7.43,6.99,7.22,622200.0],["2026-03-18",7.1,7.299,6.98,7.04,519300.0],["2026-03-19",6.99,7.11,6.687,6.82,636100.0],["2026-03-20",6.81,7.09,6.71,6.91,618400.0],["2026-03-23",6.95,7.1,6.77,6.81,830600.0],["2026-03-24",6.77,6.868,6.3,6.36,789600.0],["2026-03-25",6.42,6.47,5.94,6.0,1152700.0],["2026-03-26",5.94,6.247,5.92,5.98,1015400.0],["2026-03-27",6.9,6.913,5.65,5.88,2459500.0],["2026-03-30",5.76,5.85,5.15,5.16,1989000.0],["2026-03-31",5.22,5.38,5.11,5.22,1677900.0],["2026-04-01",5.24,5.66,5.12,5.5,1178500.0],["2026-04-02",5.39,5.74,5.23,5.68,671700.0],["2026-04-06",5.66,5.86,5.455,5.49,962600.0],["2026-04-07",5.46,5.55,5.29,5.43,947200.0],["2026-04-08",5.65,6.05,5.62,5.86,934700.0],["2026-04-09",5.79,5.996,5.68,5.9,514900.0],["2026-04-10",5.98,6.08,5.8,6.02,709400.0],["2026-04-13",5.91,6.38,5.71,6.32,806000.0],["2026-04-14",6.38,6.485,6.1,6.2,717500.0],["2026-04-15",6.28,6.725,6.19,6.72,683200.0],["2026-04-16",6.75,7.08,6.64,6.85,629700.0],["2026-04-17",6.94,7.0,6.73,6.95,570800.0],["2026-04-20",6.9,7.29,6.9,7.1,630800.0],["2026-04-21",7.15,7.62,7.034,7.28,1796100.0],["2026-04-22",7.5,11.2,7.29,9.24,30533500.0],["2026-04-23",8.945,9.59,6.51,6.71,6608300.0],["2026-04-24",6.855,6.86,6.12,6.23,2480800.0],["2026-04-27",6.2,6.44,5.94,5.97,2002600.0],["2026-04-28",5.95,6.14,5.861,6.0,1594100.0],["2026-04-29",5.92,6.12,5.82,5.83,1637500.0],["2026-04-30",5.85,6.32,5.77,6.3,1681100.0],["2026-05-01",6.32,6.6,6.2,6.38,1091000.0],["2026-05-04",6.38,6.58,5.9,5.92,1381200.0],["2026-05-05",6.01,6.12,5.86,6.04,1138600.0],["2026-05-06",6.08,6.15,5.9,5.99,1310000.0],["2026-05-07",6.05,6.24,6.01,6.15,1199900.0],["2026-05-08",6.11,6.38,5.92,6.34,1163400.0],["2026-05-11",6.25,6.4,6.1,6.38,840200.0],["2026-05-12",6.4,6.556,6.27,6.54,1065100.0],["2026-05-13",6.45,6.91,6.42,6.81,1418400.0],["2026-05-14",6.81,6.95,6.62,6.92,1565000.0],["2026-05-15",6.29,7.2,6.12,7.2,1625500.0],["2026-05-18",7.16,7.5,7.11,7.22,1253700.0],["2026-05-19",7.14,7.145,6.48,7.03,1003600.0],["2026-05-20",6.99,7.406,6.84,7.31,1074100.0],["2026-05-21",7.17,7.6,7.16,7.38,1544700.0],["2026-05-22",7.35,7.93,7.35,7.56,1236200.0],["2026-05-26",7.58,8.05,7.3,7.75,1825200.0],["2026-05-27",7.77,8.07,7.68,7.79,2059200.0],["2026-05-28",7.76,8.77,7.73,8.74,2105200.0],["2026-05-29",8.73,8.99,8.35,8.51,2624100.0],["2026-06-01",8.61,8.99,8.27,8.7,1405400.0],["2026-06-02",8.6,9.28,8.44,9.06,1593000.0],["2026-06-03",8.87,8.87,8.12,8.56,1688500.0],["2026-06-04",8.69,10.0,8.64,9.57,2690400.0],["2026-06-05",9.46,9.674,9.0,9.11,1335500.0],["2026-06-08",9.12,9.45,8.89,8.89,1124000.0],["2026-06-09",8.86,9.36,8.75,9.23,1205300.0],["2026-06-10",9.02,9.45,8.9,8.97,1268600.0],["2026-06-11",9.0,9.154,8.51,8.76,1329900.0],["2026-06-12",8.62,8.7,8.16,8.19,1199200.0],["2026-06-15",8.26,8.315,7.67,7.82,1596800.0],["2026-06-16",7.75,7.75,7.31,7.5,1340300.0],["2026-06-17",7.43,7.77,7.43,7.5,1293400.0],["2026-06-18",7.5,7.79,7.4,7.78,1336900.0],["2026-06-22",7.69,7.75,6.935,7.05,1752500.0],["2026-06-23",6.96,7.41,6.94,7.35,1266600.0],["2026-06-24",7.28,7.38,6.93,7.02,1169200.0],["2026-06-25",6.94,7.06,6.52,6.67,1373500.0],["2026-06-26",6.63,7.5,6.63,7.49,2957300.0],["2026-06-29",7.605,8.05,7.585,7.78,1627800.0],["2026-06-30",7.68,8.32,7.5,8.28,1490800.0],["2026-07-01",8.45,9.37,8.4,9.37,2440900.0],["2026-07-02",9.38,9.525,8.88,8.99,1530700.0],["2026-07-06",8.85,9.19,8.679,9.05,735478.136689],["2026-07-07",9.17,9.29,8.67,8.74,666239.752952],["2026-07-08",8.62,8.62,8.34,8.44,842457.62117],["2026-07-09",8.36,8.56,8.1,8.46,580814.677539],["2026-07-10",8.57,8.57,8.09,8.23,709972.204604],["2026-07-13",8.38,8.565,8.25,8.4,584062.247585],["2026-07-14",8.31,8.605,8.16,8.31,500677.130116],["2026-07-15",8.41,8.78,8.37,8.49,513372.720246],["2026-07-16",8.61,8.66,8.37,8.51,458021.593565],["2026-07-17",8.25,8.61,8.17,8.36,411858.684877],["2026-07-20",8.33,8.45,8.15,8.19,610332.354155],["2026-07-21",8.16,8.2631,8.03,8.16,521394.044404],["2026-07-22",8.16,8.26,7.94,8.01,590605.729216],["2026-07-23",7.92,7.98,7.65,7.75,538776.722462],["2026-07-24",7.81,7.835,7.5,7.5,559253.519071],["2026-07-27",7.73,7.94,7.6409,7.73,521306.770373],["2026-07-28",7.66,8.14,7.5,7.97,2362327.134667],["2026-07-29",7.95,8.16,7.52,7.64,766059.644303],["2026-07-30",7.6,7.77,7.51,7.67,571077.696352],["2026-07-31",7.71,7.89,7.62,7.71,674569.202809],["2026-08-03",7.84,8.085,7.74,7.89,753770.725658],["2026-08-04",7.9,8.4,7.9,8.36,832853.635317],["2026-08-05",8.375,8.41,8.1425,8.41,626695.370733],["2026-08-06",8.35,8.6296,8.3151,8.56,515649.659059],["2026-08-07",8.65,9.04,8.65,8.97,686768.44843],["2026-08-10",8.92,9.09,8.73,8.73,189589.522922],["2026-08-11",8.76,8.805,8.571,8.73,563573.728443]]}