{"t":"NTSK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-09-18",23.0,24.4,21.88,22.49,33905500.0],["2025-09-19",24.23,25.58,22.9,24.7,10167500.0],["2025-09-22",25.15,27.99,24.869,25.79,8374000.0],["2025-09-23",26.85,27.03,23.67,24.1,6556300.0],["2025-09-24",24.43,25.2,23.24,23.38,8006200.0],["2025-09-25",22.8,23.83,21.71,22.7,3501300.0],["2025-09-26",22.98,24.23,22.42,24.23,1994900.0],["2025-09-29",24.12,24.193,22.6,23.95,3535200.0],["2025-09-30",23.9,23.9,22.15,22.73,3596700.0],["2025-10-01",22.5,22.81,21.02,21.3,4218200.0],["2025-10-02",21.68,22.78,21.56,22.67,3196700.0],["2025-10-03",22.45,23.29,22.45,23.15,1621900.0],["2025-10-06",23.15,23.4,22.08,22.13,2117800.0],["2025-10-07",22.2,22.44,21.41,22.03,1572400.0],["2025-10-08",22.32,23.01,21.722,22.49,1719200.0],["2025-10-09",22.49,22.8,21.95,21.96,1208500.0],["2025-10-10",22.36,22.49,21.0,21.75,1689800.0],["2025-10-13",22.26,23.7,22.1,23.44,3007100.0],["2025-10-14",22.84,23.1,22.07,22.45,1370000.0],["2025-10-15",23.01,23.7,22.55,22.86,1026800.0],["2025-10-16",23.09,23.5,22.28,22.81,1060500.0],["2025-10-17",22.5,22.75,21.55,22.24,1201700.0],["2025-10-20",22.25,22.682,21.63,22.31,880500.0],["2025-10-21",22.29,23.0,21.95,22.55,979800.0],["2025-10-22",22.55,22.55,21.4,21.79,1324400.0],["2025-10-23",21.91,23.065,21.844,23.0,999300.0],["2025-10-24",23.0,23.7,22.46,22.47,2251900.0],["2025-10-27",23.05,24.15,22.915,23.99,2066300.0],["2025-10-28",23.99,24.0,23.23,23.3,847700.0],["2025-10-29",23.5,23.605,22.71,23.41,957900.0],["2025-10-30",23.06,23.49,22.623,22.92,869800.0],["2025-10-31",23.18,24.05,22.966,23.64,1422700.0],["2025-11-03",23.86,24.98,23.52,24.26,2791600.0],["2025-11-04",23.5,23.58,22.0,22.03,1499200.0],["2025-11-05",22.29,22.76,21.8,22.74,1274500.0],["2025-11-06",22.52,22.7,21.04,21.79,1931200.0],["2025-11-07",21.39,22.44,20.918,22.32,1263100.0],["2025-11-10",22.6,23.19,22.435,22.5,1055400.0],["2025-11-11",22.5,22.81,21.33,21.91,1219200.0],["2025-11-12",21.97,22.2,20.665,20.86,1570800.0],["2025-11-13",20.8,21.1,19.85,19.89,1623700.0],["2025-11-14",19.2,20.7,18.86,19.87,3160400.0],["2025-11-17",19.94,20.145,18.68,19.33,1454800.0],["2025-11-18",18.87,19.02,17.81,18.77,2966500.0],["2025-11-19",18.56,18.7,17.56,17.66,2539400.0],["2025-11-20",18.13,18.37,17.51,17.9,1823200.0],["2025-11-21",17.95,18.88,17.32,18.82,1575000.0],["2025-11-24",19.17,19.37,18.315,18.38,1591300.0],["2025-11-25",18.27,18.68,17.947,18.53,1536300.0],["2025-11-26",18.39,18.5,17.65,17.77,1787900.0],["2025-11-28",17.81,18.7,17.735,18.38,1117600.0],["2025-12-01",18.0,18.18,17.52,17.75,1458000.0],["2025-12-02",17.85,18.1,17.69,17.88,1231500.0],["2025-12-03",17.78,18.48,17.44,18.33,1710600.0],["2025-12-04",18.31,19.83,18.1,19.68,3275100.0],["2025-12-05",19.945,21.48,19.585,20.73,2972900.0],["2025-12-08",21.34,22.56,21.24,22.28,3110600.0],["2025-12-09",22.26,23.55,22.26,22.88,2481700.0],["2025-12-10",22.76,22.91,21.96,22.5,1978100.0],["2025-12-11",22.67,23.56,22.45,23.5,4797600.0],["2025-12-12",21.4,22.24,20.5,20.72,6491700.0],["2025-12-15",20.76,21.01,18.58,19.05,5249100.0],["2025-12-16",19.14,20.91,19.07,20.04,3587200.0],["2025-12-17",20.18,20.295,18.385,18.5,2943700.0],["2025-12-18",18.97,19.22,18.3,18.9,2865800.0],["2025-12-19",19.4,19.4,18.86,19.26,6276100.0],["2025-12-22",19.49,20.03,19.2,19.71,1356600.0],["2025-12-23",19.54,19.54,18.43,18.55,1765300.0],["2025-12-24",18.5,18.56,18.08,18.5,762500.0],["2025-12-26",18.59,18.59,18.155,18.29,901100.0],["2025-12-29",18.13,18.61,18.1,18.17,949500.0],["2025-12-30",18.11,18.2,17.76,17.93,1636600.0],["2025-12-31",18.0,18.09,17.465,17.54,2514400.0],["2026-01-02",17.75,17.763,16.565,16.9,5248000.0],["2026-01-05",16.9,17.63,16.81,17.15,2714200.0],["2026-01-06",17.15,17.465,16.73,17.34,2554100.0],["2026-01-07",17.3,17.84,17.11,17.65,2385900.0],["2026-01-08",17.31,17.54,16.58,16.73,3454100.0],["2026-01-09",16.64,16.72,15.99,16.63,2585000.0],["2026-01-12",16.53,17.08,16.44,16.56,3626200.0],["2026-01-13",16.71,16.87,16.07,16.4,1729600.0],["2026-01-14",16.41,16.41,15.31,15.71,3478900.0],["2026-01-15",15.71,16.02,15.35,15.4,2919200.0],["2026-01-16",15.53,15.54,14.75,14.76,2182200.0],["2026-01-20",14.3,15.47,14.23,14.99,2890600.0],["2026-01-21",15.03,15.189,14.44,14.83,3464200.0],["2026-01-22",15.0,15.66,14.99,15.6,2227900.0],["2026-01-23",15.69,16.13,15.25,15.29,1918900.0],["2026-01-26",15.36,15.7,15.23,15.42,1230800.0],["2026-01-27",15.51,16.75,15.33,15.76,4374900.0],["2026-01-28",15.99,16.41,15.785,16.1,1892000.0],["2026-01-29",16.05,16.25,15.093,15.35,2532900.0],["2026-01-30",15.16,15.3,14.56,14.85,2299800.0],["2026-02-02",14.8,15.0,13.92,14.1,1571400.0],["2026-02-03",14.03,14.03,12.68,13.18,3396800.0],["2026-02-04",13.13,13.34,12.45,13.11,2670800.0],["2026-02-05",12.85,13.306,11.5,11.525,3298400.0],["2026-02-06",11.81,12.27,11.36,12.01,2759900.0],["2026-02-09",12.11,12.269,11.52,11.97,2168100.0],["2026-02-10",11.99,12.55,11.99,12.22,1996600.0],["2026-02-11",12.28,12.43,11.28,11.81,2363300.0],["2026-02-12",11.81,12.08,11.44,11.49,2786900.0],["2026-02-13",11.52,12.4,11.52,11.89,2011700.0],["2026-02-17",11.85,11.85,10.96,11.32,2050400.0],["2026-02-18",11.3,11.815,11.08,11.53,1189800.0],["2026-02-19",11.6,11.69,11.32,11.66,1236100.0],["2026-02-20",11.49,11.93,10.37,10.53,3177000.0],["2026-02-23",10.38,10.39,9.125,9.26,4844200.0],["2026-02-24",9.29,9.96,9.14,9.94,2695100.0],["2026-02-25",10.26,11.12,10.12,10.98,3937000.0],["2026-02-26",11.01,12.0,10.87,11.53,5234800.0],["2026-02-27",11.0,11.18,10.56,10.8,3447000.0],["2026-03-02",10.28,11.18,10.25,10.46,2756500.0],["2026-03-03",10.24,10.42,9.8,10.25,3453700.0],["2026-03-04",10.34,10.89,10.105,10.59,1871100.0],["2026-03-05",10.54,11.58,10.5,11.58,2521100.0],["2026-03-06",11.36,11.65,11.1,11.29,2697000.0],["2026-03-09",11.27,12.47,11.185,12.29,4517900.0],["2026-03-10",12.29,12.469,11.73,12.01,2888000.0],["2026-03-11",12.23,12.82,11.88,12.13,6817300.0],["2026-03-12",9.72,9.781,8.81,9.55,20851900.0],["2026-03-13",9.72,10.485,9.49,9.74,10909400.0],["2026-03-16",9.59,9.91,9.49,9.66,6129600.0],["2026-03-17",9.55,10.2,9.44,9.47,3783700.0],["2026-03-18",9.3,9.8,9.26,9.47,4221800.0],["2026-03-19",9.38,9.69,9.29,9.49,4012000.0],["2026-03-20",9.34,9.555,8.83,9.53,10034900.0],["2026-03-23",9.59,9.83,9.164,9.29,4660700.0],["2026-03-24",9.18,9.27,8.68,8.8,4114000.0],["2026-03-25",8.93,8.996,8.32,8.48,4452000.0],["2026-03-26",8.32,8.98,8.32,8.48,4018700.0],["2026-03-27",8.3,8.31,7.665,7.73,5232200.0],["2026-03-30",7.75,8.28,7.68,8.03,3508500.0],["2026-03-31",8.07,8.72,7.9,8.49,3738600.0],["2026-04-01",8.69,8.78,8.35,8.37,4121700.0],["2026-04-02",8.37,9.085,8.1,9.07,4493800.0],["2026-04-06",9.06,9.6,9.01,9.49,4334600.0],["2026-04-07",9.49,9.63,9.01,9.52,7182200.0],["2026-04-08",9.97,10.09,9.35,9.36,3768100.0],["2026-04-09",9.23,9.29,8.4,8.47,4550300.0],["2026-04-10",8.6,8.9,8.425,8.67,6866900.0],["2026-04-13",8.54,9.121,8.54,9.05,4495100.0],["2026-04-14",9.32,9.72,9.19,9.34,4205200.0],["2026-04-15",9.5,9.745,9.35,9.68,4094400.0],["2026-04-16",9.8,9.813,9.33,9.42,7369500.0],["2026-04-17",9.58,9.98,9.57,9.87,5669900.0],["2026-04-20",9.72,10.115,9.61,10.08,2697800.0],["2026-04-21",10.14,10.595,9.985,10.09,4253200.0],["2026-04-22",10.24,10.47,10.05,10.37,4167200.0],["2026-04-23",9.97,10.13,9.54,9.79,3481600.0],["2026-04-24",9.97,9.97,9.42,9.63,2914000.0],["2026-04-27",9.63,10.045,9.43,9.79,3320100.0],["2026-04-28",9.65,10.08,9.65,9.98,2997300.0],["2026-04-29",9.92,10.0,9.53,9.95,2502200.0],["2026-04-30",9.87,10.07,9.56,9.96,2535400.0],["2026-05-01",10.13,10.69,9.925,10.52,4737800.0],["2026-05-04",10.43,10.795,10.28,10.32,3615000.0],["2026-05-05",10.39,10.845,10.25,10.77,3221000.0],["2026-05-06",10.79,10.87,10.425,10.55,2676800.0],["2026-05-07",10.61,11.59,10.61,11.4,4601500.0],["2026-05-08",11.2,11.72,10.78,11.62,8091100.0],["2026-05-11",11.46,11.66,10.9,11.24,3068400.0],["2026-05-12",11.25,11.3,10.75,10.81,2093900.0],["2026-05-13",10.81,10.82,10.29,10.56,3179700.0],["2026-05-14",10.66,11.095,10.26,10.92,2657300.0],["2026-05-15",10.86,11.395,10.78,11.22,2898400.0],["2026-05-18",11.1,11.62,11.07,11.37,3358500.0],["2026-05-19",11.46,11.69,11.18,11.43,3281300.0],["2026-05-20",11.28,11.78,11.02,11.75,2727600.0],["2026-05-21",11.37,11.79,11.21,11.57,3922900.0],["2026-05-22",11.65,12.05,11.59,11.75,3057900.0],["2026-05-26",11.77,12.365,11.596,12.12,4001100.0],["2026-05-27",11.325,11.45,10.952,11.13,5827300.0],["2026-05-28",11.15,11.63,11.145,11.53,3631000.0],["2026-05-29",11.62,12.15,11.33,12.14,8618600.0],["2026-06-01",12.33,13.29,12.22,12.86,7236000.0],["2026-06-02",12.48,12.9,12.06,12.09,7798700.0],["2026-06-03",12.0,12.67,11.8,12.4,14147200.0],["2026-06-04",9.595,10.647,9.4,10.03,13960900.0],["2026-06-05",9.83,10.095,9.52,9.635,8101600.0],["2026-06-08",9.85,9.88,9.42,9.43,5191700.0],["2026-06-09",9.42,9.605,8.885,9.0,7727800.0],["2026-06-10",8.8,8.905,8.45,8.47,5446000.0],["2026-06-11",8.45,8.88,8.35,8.71,5435200.0],["2026-06-12",8.87,9.495,8.71,9.04,9433000.0],["2026-06-15",9.498,9.498,8.72,8.81,6819800.0],["2026-06-16",8.81,9.24,8.65,8.95,7865200.0],["2026-06-17",8.8,9.095,8.64,8.72,7111800.0],["2026-06-18",8.79,9.205,8.67,9.05,32889400.0],["2026-06-22",8.85,9.505,8.69,8.95,7774900.0],["2026-06-23",8.88,9.67,8.87,9.53,7171500.0],["2026-06-24",9.51,9.9,9.345,9.5,5943400.0],["2026-06-25",9.47,10.02,9.42,9.88,4542400.0],["2026-06-26",9.7,10.34,9.7,10.29,4370400.0],["2026-06-29",10.46,11.2,10.424,10.495,5809900.0],["2026-06-30",10.53,11.18,10.36,10.94,4823200.0],["2026-07-01",11.19,11.755,11.11,11.66,4324200.0],["2026-07-02",11.78,12.05,11.53,11.71,3921800.0],["2026-07-06",11.54,12.3,11.3901,12.22,3294990.51468],["2026-07-07",12.4,12.53,11.85,12.05,3208602.069235],["2026-07-08",11.78,11.98,11.22,11.92,6099716.488333],["2026-07-09",11.53,12.47,11.32,12.42,3217589.458034],["2026-07-10",12.47,12.57,12.03,12.32,4026209.101094],["2026-07-13",12.87,12.9,12.11,12.8,4916237.635511],["2026-07-14",12.48,14.478,12.4,14.27,9822946.75191],["2026-07-15",14.48,15.02,13.07,13.25,8864641.989551],["2026-07-16",13.74,13.93,13.12,13.5,4283475.115132],["2026-07-17",13.2,14.065,13.132,13.59,5928442.203319],["2026-07-20",13.33,13.705,13.0901,13.52,3464784.640285],["2026-07-21",13.35,13.64,13.03,13.33,2948393.525541],["2026-07-22",13.16,13.38,11.72,11.955,4858060.569961],["2026-07-23",11.95,12.04,10.535,11.17,7403903.787084],["2026-07-24",11.3,11.66,11.12,11.53,3313174.253131],["2026-07-27",11.7,12.17,11.445,11.94,4121607.879914],["2026-07-28",11.7,12.16,11.33,11.98,2789643.161085],["2026-07-29",11.83,12.345,11.735,11.96,2941126.484675],["2026-07-30",12,12.13,11.605,12.1,3314766.561935],["2026-07-31",12.25,12.63,12.02,12.59,3815739.358682],["2026-08-03",12.76,13.385,12.71,13.36,3055701.343921],["2026-08-04",13.33,13.885,13.2333,13.8,4027375.832182],["2026-08-05",14,14.41,13.65,14.08,4946391.227937],["2026-08-06",13.735,13.905,13.34,13.48,2626018.461733],["2026-08-07",14.11,14.88,13.84,14.87,5376497.238093],["2026-08-10",14.84,15.845,14.725,15.605,2641765.737192],["2026-08-11",15.53,15.65,14.87,15.39,4993717.099024],["2026-08-12",15.28,15.39,14.8701,14.99,4261984.185398],["2026-08-13",15.05,16.41,14.89,16.19,6121499.739753],["2026-08-14",16.19,16.58,15.675,15.81,3588143.687506]]}