{"t":"NP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-10-01",22.46,25.45,22.3,24.8,13034000.0],["2025-10-02",24.22,28.71,24.18,28.45,2362700.0],["2025-10-03",28.19,33.235,27.71,30.4,1682600.0],["2025-10-06",31.74,31.75,29.2,29.99,758500.0],["2025-10-07",30.76,30.76,26.721,27.38,2616400.0],["2025-10-08",26.38,27.8,26.19,27.1,381200.0],["2025-10-09",26.68,27.61,26.0,27.44,337800.0],["2025-10-10",27.85,27.85,26.28,26.48,394100.0],["2025-10-13",25.99,28.9,25.9,28.37,442800.0],["2025-10-14",28.54,28.54,27.04,27.34,171500.0],["2025-10-15",27.73,27.73,25.265,26.39,327100.0],["2025-10-16",25.7,26.344,24.43,25.34,219300.0],["2025-10-17",25.15,26.0,24.67,25.13,200600.0],["2025-10-20",25.51,25.51,24.25,25.0,137300.0],["2025-10-21",25.0,25.763,25.0,25.49,172100.0],["2025-10-22",25.17,25.455,24.5,24.8,145400.0],["2025-10-23",24.75,26.0,24.62,25.09,299000.0],["2025-10-24",25.1,26.97,25.1,26.37,362300.0],["2025-10-27",26.35,26.76,25.0,25.5,247600.0],["2025-10-28",25.8,26.48,25.2,25.69,290800.0],["2025-10-29",25.7,26.31,25.09,25.27,261400.0],["2025-10-30",25.01,26.875,25.01,26.49,214800.0],["2025-10-31",26.51,27.265,25.655,25.68,236300.0],["2025-11-03",25.43,26.72,24.83,25.26,342800.0],["2025-11-04",24.78,25.42,24.5,25.42,504100.0],["2025-11-05",25.99,25.99,25.123,25.61,120500.0],["2025-11-06",25.62,25.88,24.85,25.29,192000.0],["2025-11-07",25.4,27.0,25.115,26.86,236900.0],["2025-11-10",26.57,27.0,26.13,26.66,109100.0],["2025-11-11",26.99,27.15,25.47,25.63,91600.0],["2025-11-12",25.9,26.42,24.82,25.16,111400.0],["2025-11-13",25.08,26.07,22.503,24.87,293700.0],["2025-11-14",24.71,25.1,24.115,24.73,123800.0],["2025-11-17",24.82,25.27,23.54,23.81,409200.0],["2025-11-18",23.37,23.88,22.78,23.0,166300.0],["2025-11-19",22.72,23.775,22.0,23.21,258000.0],["2025-11-20",23.75,23.84,22.36,23.09,270100.0],["2025-11-21",22.84,23.74,22.26,23.37,244000.0],["2025-11-24",23.17,23.69,22.47,23.17,464300.0],["2025-11-25",23.49,24.8,23.04,24.53,322700.0],["2025-11-26",24.76,25.35,23.97,24.99,328600.0],["2025-11-28",25.12,25.49,23.12,23.32,179500.0],["2025-12-01",23.19,24.25,23.02,23.89,231300.0],["2025-12-02",23.87,24.06,22.88,23.44,287000.0],["2025-12-03",23.46,24.11,22.39,23.74,425000.0],["2025-12-04",23.76,25.011,23.76,24.97,402300.0],["2025-12-05",24.91,26.15,24.425,24.71,519800.0],["2025-12-08",24.76,25.34,23.89,24.31,353300.0],["2025-12-09",24.33,27.27,23.8,26.7,485600.0],["2025-12-10",26.64,27.5,26.34,27.05,217100.0],["2025-12-11",26.99,29.023,26.34,27.46,375200.0],["2025-12-12",27.69,29.37,27.43,27.73,293100.0],["2025-12-15",27.83,28.4,26.91,27.5,287600.0],["2025-12-16",27.63,28.6,26.52,28.38,322700.0],["2025-12-17",28.36,29.5,28.31,29.0,353800.0],["2025-12-18",29.31,30.23,28.59,29.31,517300.0],["2025-12-19",29.36,30.0,28.105,28.17,1533600.0],["2025-12-22",28.23,29.525,28.118,29.25,244300.0],["2025-12-23",29.22,30.65,28.09,30.25,488100.0],["2025-12-24",30.2,31.63,30.16,30.49,189200.0],["2025-12-26",30.49,30.935,29.695,29.9,279300.0],["2025-12-29",29.92,31.26,29.555,30.23,203500.0],["2025-12-30",30.31,30.37,29.63,29.85,270700.0],["2025-12-31",29.88,30.175,28.975,29.16,324500.0],["2026-01-02",29.19,29.575,27.125,27.79,889600.0],["2026-01-05",27.79,29.92,27.79,29.26,359300.0],["2026-01-06",29.33,30.22,27.64,27.73,829600.0],["2026-01-07",27.64,27.9,26.67,27.65,607100.0],["2026-01-08",28.05,28.174,27.31,27.49,335200.0],["2026-01-09",27.4,27.66,26.61,26.69,155000.0],["2026-01-12",26.5,26.95,25.23,26.01,387300.0],["2026-01-13",25.93,26.95,25.48,26.19,268800.0],["2026-01-14",25.99,26.92,25.815,26.76,349000.0],["2026-01-15",27.15,27.57,25.82,26.01,181600.0],["2026-01-16",26.01,26.5,25.88,25.99,145200.0],["2026-01-20",25.77,26.16,25.2,25.51,192200.0],["2026-01-21",25.53,25.99,25.28,25.55,437000.0],["2026-01-22",25.55,25.93,24.72,24.93,177100.0],["2026-01-23",24.98,25.61,24.11,24.5,417300.0],["2026-01-26",24.5,25.79,24.5,25.77,317100.0],["2026-01-27",25.95,25.95,24.93,25.12,173400.0],["2026-01-28",25.0,25.54,24.92,25.21,127300.0],["2026-01-29",25.48,26.03,25.29,26.0,194600.0],["2026-01-30",25.77,25.98,24.92,25.5,175500.0],["2026-02-02",25.33,26.12,25.26,25.28,251900.0],["2026-02-03",25.27,25.86,24.27,24.94,166100.0],["2026-02-04",24.92,25.38,24.18,24.83,254800.0],["2026-02-05",24.85,25.43,22.475,23.17,343900.0],["2026-02-06",23.33,24.03,23.12,23.56,339000.0],["2026-02-09",23.52,23.6,22.78,23.3,364700.0],["2026-02-10",23.43,23.84,22.83,23.4,251500.0],["2026-02-11",23.48,23.48,19.155,19.23,730700.0],["2026-02-12",19.31,19.33,14.78,17.14,2166200.0],["2026-02-13",18.02,19.45,17.51,18.89,783900.0],["2026-02-17",18.99,19.77,18.8,19.39,394900.0],["2026-02-18",19.12,19.5,18.12,18.13,470600.0],["2026-02-19",21.65,22.73,20.2,20.44,757800.0],["2026-02-20",21.1,21.76,20.51,21.24,564100.0],["2026-02-23",20.88,21.56,20.49,20.59,505800.0],["2026-02-24",20.36,20.685,19.84,20.4,386400.0],["2026-02-25",21.95,22.35,20.97,21.29,351300.0],["2026-02-26",21.18,21.745,20.836,21.4,356000.0],["2026-02-27",20.93,21.43,20.745,20.82,663600.0],["2026-03-02",20.41,21.38,20.26,21.13,215800.0],["2026-03-03",20.74,21.29,20.395,21.24,444300.0],["2026-03-04",21.21,21.54,20.725,21.54,163200.0],["2026-03-05",21.4,22.0,20.86,21.2,318900.0],["2026-03-06",21.11,21.11,19.43,20.3,651700.0],["2026-03-09",19.83,19.92,19.1,19.83,266200.0],["2026-03-10",19.89,20.05,19.47,19.92,302600.0],["2026-03-11",19.54,19.86,18.89,18.91,192500.0],["2026-03-12",18.845,18.98,18.12,18.19,302400.0],["2026-03-13",18.22,21.95,18.22,21.87,928700.0],["2026-03-16",22.1,23.41,21.49,22.0,563800.0],["2026-03-17",22.0,24.304,22.0,23.46,724000.0],["2026-03-18",23.13,23.495,22.595,22.85,234300.0],["2026-03-19",22.78,23.44,21.99,22.17,256100.0],["2026-03-20",22.23,22.41,21.525,21.83,256200.0],["2026-03-23",21.94,22.475,21.795,21.95,165200.0],["2026-03-24",21.84,22.41,21.65,22.21,201200.0],["2026-03-25",22.54,23.37,22.29,23.22,336200.0],["2026-03-26",23.21,24.725,23.03,23.72,338500.0],["2026-03-27",23.51,24.06,23.01,23.03,455600.0],["2026-03-30",23.1,23.92,22.86,23.43,485300.0],["2026-03-31",23.48,24.335,23.03,24.19,411100.0],["2026-04-01",24.49,25.195,24.07,24.3,504300.0],["2026-04-02",23.85,25.08,23.755,25.05,419500.0],["2026-04-06",25.0,26.06,24.91,25.91,313400.0],["2026-04-07",25.7,26.07,25.28,25.38,240700.0],["2026-04-08",26.01,26.56,25.65,25.96,254600.0],["2026-04-09",25.29,25.815,24.74,24.88,181400.0],["2026-04-10",24.7,25.205,24.6,24.73,184300.0],["2026-04-13",24.46,25.56,23.91,25.56,247400.0],["2026-04-14",25.81,26.7,25.64,26.35,285700.0],["2026-04-15",26.36,27.68,26.19,26.96,532300.0],["2026-04-16",26.98,27.28,26.44,26.7,287900.0],["2026-04-17",27.1,27.71,26.63,27.66,421600.0],["2026-04-20",28.0,28.99,27.42,28.78,416500.0],["2026-04-21",28.95,29.25,27.615,27.85,341400.0],["2026-04-22",28.06,28.11,26.95,28.07,362200.0],["2026-04-23",27.79,27.99,25.92,27.18,607300.0],["2026-04-24",27.19,27.19,26.06,26.81,325900.0],["2026-04-27",26.77,27.62,26.5,26.51,483800.0],["2026-04-28",26.69,26.915,26.19,26.63,160600.0],["2026-04-29",26.48,26.66,25.62,25.91,175700.0],["2026-04-30",25.44,26.83,25.05,25.13,216800.0],["2026-05-01",25.44,25.85,24.05,24.81,695400.0],["2026-05-04",24.83,25.42,24.38,24.46,233300.0],["2026-05-05",24.5,24.89,24.01,24.89,289400.0],["2026-05-06",25.21,25.66,24.85,24.98,242500.0],["2026-05-07",25.25,30.55,24.935,30.47,1430900.0],["2026-05-08",30.67,30.73,28.45,29.92,451200.0],["2026-05-11",29.8,30.73,29.39,30.68,490000.0],["2026-05-12",28.59,29.0,26.52,28.54,340900.0],["2026-05-13",28.5,28.5,26.01,27.94,966600.0],["2026-05-14",27.75,28.15,26.72,27.46,5192500.0],["2026-05-15",27.12,28.42,26.96,28.0,2090500.0],["2026-05-18",27.86,28.5,26.73,27.22,1051700.0],["2026-05-19",26.81,27.1,26.03,26.7,979900.0],["2026-05-20",26.76,27.78,26.58,27.78,1037400.0],["2026-05-21",27.29,27.525,26.36,27.27,551400.0],["2026-05-22",27.29,27.93,26.97,27.87,487500.0],["2026-05-26",28.36,29.285,27.66,28.94,1439400.0],["2026-05-27",28.93,29.505,28.05,28.33,588100.0],["2026-05-28",28.35,29.03,27.84,27.91,368900.0],["2026-05-29",28.11,28.325,27.555,28.07,690800.0],["2026-06-01",27.51,28.49,26.19,26.25,890300.0],["2026-06-02",25.73,26.605,24.87,25.08,1130100.0],["2026-06-03",24.9,24.97,23.82,24.31,1007800.0],["2026-06-04",24.46,24.89,23.75,24.08,1191800.0],["2026-06-05",24.09,25.92,24.09,25.49,543600.0],["2026-06-08",25.49,25.65,24.51,24.62,485200.0],["2026-06-09",24.85,25.63,24.71,25.15,641000.0],["2026-06-10",25.43,27.15,25.285,26.95,871700.0],["2026-06-11",27.33,27.55,26.76,27.09,507000.0],["2026-06-12",27.09,27.985,26.72,27.4,430300.0],["2026-06-15",27.23,27.92,27.11,27.56,608900.0],["2026-06-16",27.4,28.2,27.4,27.93,452400.0],["2026-06-17",28.0,29.385,27.95,28.81,736500.0],["2026-06-18",29.26,29.74,28.13,29.24,545600.0],["2026-06-22",29.14,29.95,28.64,28.72,396000.0],["2026-06-23",28.96,30.11,28.19,29.72,480500.0],["2026-06-24",29.88,30.24,28.95,28.99,828800.0],["2026-06-25",28.9,29.385,27.42,27.44,674200.0],["2026-06-26",27.88,29.99,27.47,29.97,6562100.0],["2026-06-29",29.98,30.585,29.085,30.48,1009800.0],["2026-06-30",30.5,31.67,30.2,31.5,1330500.0],["2026-07-01",31.93,34.15,31.8,34.06,1704600.0],["2026-07-02",33.94,34.405,32.69,33.22,910400.0],["2026-07-06",33.08,33.975,33.05,33.39,1093775.951383],["2026-07-07",33.4,34.6099,33.12,33.79,746219.218912],["2026-07-08",32.85,33.01,31.17,31.51,768133.670296],["2026-07-09",31.06,32.625,30.6601,32.32,425781.086426],["2026-07-10",32.72,32.925,31.82,31.92,344866.083006],["2026-07-13",32.35,32.75,30.93,32.18,411279.459772],["2026-07-14",31.87,32.5,31.726,31.79,376198.724055],["2026-07-15",32.45,32.8,30.71,30.77,354683.19276],["2026-07-16",31.13,31.42,30.3,31.21,431318.798981],["2026-07-17",30.75,32.01,30.75,31.03,820761.013536],["2026-07-20",31.02,31.765,30.64,31.59,481183.77357],["2026-07-21",31.13,32,30.05,30.34,747893.565216],["2026-07-22",32.36,32.36,28.2,30,1013610.8754],["2026-07-23",30.37,30.37,28.635,29.88,776911.420758],["2026-07-24",30.09,30.85,29.57,30.24,678744.788171],["2026-07-27",31.14,31.66,29.9,30.82,916782.439824],["2026-07-28",31.09,31.88,30.84,31.88,618927.35397],["2026-07-29",31.33,35.15,31.32,35.11,1598268.804525],["2026-07-30",33.69,34.045,30.69,31.66,2188055.480898],["2026-07-31",31.39,32.465,31.0675,31.71,998532.824039],["2026-08-03",31.59,32.24,31.39,31.63,672616.321128],["2026-08-04",31.37,31.94,30.805,31.89,525581.742935],["2026-08-05",32.03,32.83,31.85,32.81,582607.561082],["2026-08-06",32.81,33.24,32.51,32.83,345276.043717],["2026-08-07",32.88,33.54,31.95,32.02,515936.175578],["2026-08-10",31.85,33.0364,31.05,31.87,125347.469655],["2026-08-11",31.1,32.1,30.75,31.27,409801.558561],["2026-08-12",31.08,31.635,30.74,30.77,424448.950109],["2026-08-13",31.16,32.47,30.87,32.07,470515.5509],["2026-08-14",32.55,32.55,31.4,31.71,337373.436754]]}