{"t":"OMDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-06",23.0,28.4,22.3,23.0,11283600.0],["2025-06-09",24.95,24.99,21.07,22.6,2980100.0],["2025-06-10",21.7,21.939,18.1,18.2,2543400.0],["2025-06-11",17.94,17.99,15.151,15.4,2720100.0],["2025-06-12",15.43,17.18,14.833,17.18,1424600.0],["2025-06-13",16.5,17.59,16.07,17.1,1080700.0],["2025-06-16",16.4,17.148,15.61,15.74,758400.0],["2025-06-17",15.69,15.96,14.9,15.16,544400.0],["2025-06-18",15.11,15.72,14.83,15.49,473200.0],["2025-06-20",15.49,15.495,14.5,15.2,588700.0],["2025-06-23",14.9,14.918,14.14,14.85,711200.0],["2025-06-24",14.58,16.39,14.41,15.69,790300.0],["2025-06-25",15.72,17.89,15.21,17.54,860400.0],["2025-06-26",17.56,18.1,17.02,17.87,547500.0],["2025-06-27",17.78,19.105,17.05,17.61,1159800.0],["2025-06-30",17.71,18.35,16.61,18.3,791300.0],["2025-07-01",19.0,19.47,17.88,18.25,1439000.0],["2025-07-02",18.25,18.79,17.86,18.1,664100.0],["2025-07-03",17.96,18.92,17.61,18.63,344500.0],["2025-07-07",18.65,19.06,17.8,18.67,405000.0],["2025-07-08",18.69,18.83,17.25,17.48,467500.0],["2025-07-09",17.4,17.446,16.5,16.85,594200.0],["2025-07-10",16.85,18.15,16.5,17.92,699400.0],["2025-07-11",17.84,18.59,17.35,17.67,505100.0],["2025-07-14",17.46,18.19,17.11,17.55,371600.0],["2025-07-15",17.45,18.135,17.08,17.99,351900.0],["2025-07-16",17.95,18.83,17.5,18.5,453800.0],["2025-07-17",18.25,18.27,17.25,17.69,470300.0],["2025-07-18",17.67,17.93,17.35,17.58,192500.0],["2025-07-21",17.73,18.45,17.32,18.11,600600.0],["2025-07-22",18.2,19.425,18.09,19.23,598500.0],["2025-07-23",19.16,19.766,18.85,19.25,435000.0],["2025-07-24",19.25,20.06,18.82,18.87,434300.0],["2025-07-25",18.94,19.648,18.55,19.21,325200.0],["2025-07-28",19.27,19.4,18.5,18.58,332400.0],["2025-07-29",18.45,18.87,18.09,18.18,392100.0],["2025-07-30",18.3,18.46,17.45,17.68,333700.0],["2025-07-31",17.69,17.89,17.24,17.52,286500.0],["2025-08-01",17.35,17.575,16.657,17.38,405700.0],["2025-08-04",17.39,18.159,17.175,17.84,403100.0],["2025-08-05",17.78,17.987,17.22,17.33,315400.0],["2025-08-06",17.53,19.48,17.2,19.44,1122100.0],["2025-08-07",19.42,19.74,18.47,19.46,601200.0],["2025-08-08",20.0,21.2,18.41,19.02,931400.0],["2025-08-11",19.4,19.99,18.23,19.06,543700.0],["2025-08-12",19.1,19.485,18.54,19.29,431400.0],["2025-08-13",19.15,20.135,18.995,20.09,432500.0],["2025-08-14",19.79,20.88,19.781,20.41,418200.0],["2025-08-15",20.68,20.68,19.81,20.53,173500.0],["2025-08-18",20.64,21.188,20.5,20.91,355800.0],["2025-08-19",21.02,21.64,20.12,20.33,438400.0],["2025-08-20",20.46,21.7,20.33,21.53,285900.0],["2025-08-21",21.12,21.78,21.01,21.46,199800.0],["2025-08-22",21.03,22.49,21.03,21.315,379900.0],["2025-08-25",21.31,21.69,20.92,21.0,264900.0],["2025-08-26",21.11,21.98,21.11,21.64,328100.0],["2025-08-27",21.85,23.32,21.51,23.32,549400.0],["2025-08-28",23.42,24.38,23.42,23.63,477100.0],["2025-08-29",23.88,24.39,23.69,23.69,534200.0],["2025-09-02",23.28,24.12,22.915,23.77,374700.0],["2025-09-03",23.9,24.283,23.4,23.56,468500.0],["2025-09-04",23.41,23.87,22.38,23.72,306800.0],["2025-09-05",23.14,24.3,23.03,24.28,370600.0],["2025-09-08",24.35,24.6,23.27,24.03,519000.0],["2025-09-09",24.04,24.3,22.91,23.5,268800.0],["2025-09-10",23.64,23.64,21.575,21.58,436400.0],["2025-09-11",21.4,22.41,21.11,22.12,537400.0],["2025-09-12",22.2,22.35,21.87,21.96,180700.0],["2025-09-15",21.94,22.31,21.63,22.14,277900.0],["2025-09-16",22.34,23.76,22.12,23.68,809100.0],["2025-09-17",23.8,24.1,22.52,22.53,368200.0],["2025-09-18",22.98,22.98,21.85,22.76,518800.0],["2025-09-19",23.09,23.33,22.54,22.72,1975000.0],["2025-09-22",22.75,23.38,22.36,23.32,539900.0],["2025-09-23",23.29,23.765,23.12,23.44,236200.0],["2025-09-24",23.08,23.8,22.5,23.0,465100.0],["2025-09-25",22.82,23.14,22.0,23.08,451200.0],["2025-09-26",23.2,23.37,22.187,22.78,518200.0],["2025-09-29",22.97,23.19,21.53,22.32,468400.0],["2025-09-30",22.39,22.62,21.81,22.11,532900.0],["2025-10-01",22.01,22.67,21.5,22.425,275200.0],["2025-10-02",22.58,22.81,22.24,22.64,429900.0],["2025-10-03",22.3,23.42,21.84,21.89,355700.0],["2025-10-06",22.08,22.87,22.08,22.39,329900.0],["2025-10-07",22.57,23.35,22.15,23.3,493900.0],["2025-10-08",23.61,25.28,23.5,23.98,940800.0],["2025-10-09",24.05,24.75,23.5,24.23,363100.0],["2025-10-10",24.56,24.6,23.3,24.01,325100.0],["2025-10-13",24.24,25.0,24.0,24.0,184100.0],["2025-10-14",23.66,24.95,22.76,24.52,177600.0],["2025-10-15",24.58,26.0,24.58,25.41,357700.0],["2025-10-16",25.47,25.705,24.88,24.94,226900.0],["2025-10-17",24.69,25.04,23.56,24.91,324000.0],["2025-10-20",25.22,25.7,25.125,25.18,128800.0],["2025-10-21",25.06,25.545,24.57,25.12,160600.0],["2025-10-22",25.51,25.51,24.45,24.91,153400.0],["2025-10-23",25.09,25.69,24.27,25.68,336500.0],["2025-10-24",25.65,26.39,25.407,25.87,139200.0],["2025-10-27",26.29,26.65,25.75,26.42,238900.0],["2025-10-28",26.42,26.915,26.101,26.78,223300.0],["2025-10-29",26.7,26.79,24.705,25.2,651300.0],["2025-10-30",25.3,25.745,24.2,24.26,504200.0],["2025-10-31",24.24,24.71,23.871,24.57,290900.0],["2025-11-03",24.97,26.13,24.05,25.67,714800.0],["2025-11-04",24.68,25.605,24.05,25.36,675400.0],["2025-11-05",25.24,25.54,23.23,23.3,1742100.0],["2025-11-06",23.04,24.03,21.68,21.87,1237900.0],["2025-11-07",22.75,22.912,19.0,20.31,1750300.0],["2025-11-10",20.51,20.98,19.93,20.65,837800.0],["2025-11-11",20.65,21.624,20.45,20.81,539200.0],["2025-11-12",20.81,21.46,20.72,21.45,313100.0],["2025-11-13",21.56,21.67,20.75,20.77,340400.0],["2025-11-14",20.51,20.83,20.01,20.05,365000.0],["2025-11-17",20.01,20.035,19.22,19.46,342400.0],["2025-11-18",19.41,19.45,18.79,19.01,377400.0],["2025-11-19",19.05,19.48,18.65,19.11,400400.0],["2025-11-20",19.28,19.6,17.83,18.17,603300.0],["2025-11-21",18.23,18.945,17.88,18.6,554100.0],["2025-11-24",18.73,19.005,17.995,18.14,604500.0],["2025-11-25",18.08,18.6,17.77,18.13,943600.0],["2025-11-26",18.13,18.47,17.5,18.2,587400.0],["2025-11-28",18.14,18.893,17.7,18.73,287200.0],["2025-12-01",18.47,18.82,18.15,18.73,392700.0],["2025-12-02",18.77,19.26,18.42,18.45,634800.0],["2025-12-03",17.75,18.35,16.01,16.13,6895400.0],["2025-12-04",16.11,17.53,15.93,17.39,2175300.0],["2025-12-05",17.17,17.53,16.28,17.49,1435500.0],["2025-12-08",17.44,17.47,15.58,15.65,2348400.0],["2025-12-09",15.84,15.966,15.25,15.65,1107600.0],["2025-12-10",15.51,15.58,15.17,15.31,1611800.0],["2025-12-11",15.15,15.66,14.86,15.41,1117900.0],["2025-12-12",15.42,15.45,14.94,15.1,746500.0],["2025-12-15",15.1,15.1,14.55,14.59,554700.0],["2025-12-16",14.55,14.8,14.32,14.61,579600.0],["2025-12-17",14.61,14.83,14.29,14.43,784900.0],["2025-12-18",14.58,14.94,14.27,14.42,800400.0],["2025-12-19",14.43,14.55,14.16,14.5,939300.0],["2025-12-22",14.51,15.555,14.51,15.49,1331100.0],["2025-12-23",15.615,15.615,15.01,15.28,634700.0],["2025-12-24",15.3,16.09,15.3,15.92,505500.0],["2025-12-26",15.89,15.99,15.21,15.95,716100.0],["2025-12-29",16.2,16.52,15.74,16.13,1213800.0],["2025-12-30",15.98,16.105,15.31,15.34,882300.0],["2025-12-31",15.23,15.85,15.1,15.78,1507600.0],["2026-01-02",15.89,15.89,14.815,14.9,727100.0],["2026-01-05",14.84,15.18,14.8,15.01,841900.0],["2026-01-06",15.05,16.12,14.81,16.04,926400.0],["2026-01-07",16.04,16.89,16.03,16.57,1017300.0],["2026-01-08",16.65,16.99,16.322,16.44,820300.0],["2026-01-09",16.16,16.28,15.235,15.41,979600.0],["2026-01-12",15.64,16.14,14.83,16.12,1219500.0],["2026-01-13",16.32,16.35,15.6,16.13,795700.0],["2026-01-14",16.1,16.18,15.16,15.5,866500.0],["2026-01-15",15.58,16.09,15.23,15.65,957200.0],["2026-01-16",15.67,16.5,15.45,16.12,1355600.0],["2026-01-20",15.6,15.88,15.37,15.74,920100.0],["2026-01-21",15.74,15.86,15.0,15.63,1660400.0],["2026-01-22",15.76,16.53,15.51,16.06,977000.0],["2026-01-23",16.26,17.27,16.245,16.52,1376000.0],["2026-01-26",16.39,16.86,16.157,16.35,875200.0],["2026-01-27",16.37,16.539,15.445,16.29,1204100.0],["2026-01-28",16.46,16.46,15.31,15.41,1051100.0],["2026-01-29",15.4,15.491,14.67,15.04,1018200.0],["2026-01-30",14.92,15.2,14.66,14.95,1064900.0],["2026-02-02",14.72,15.08,14.31,14.86,1037900.0],["2026-02-03",14.86,14.99,13.025,13.18,1797200.0],["2026-02-04",13.4,13.755,12.48,13.51,1560200.0],["2026-02-05",13.28,13.74,11.87,11.985,1120400.0],["2026-02-06",12.0,12.3,11.5,11.65,1428100.0],["2026-02-09",11.76,11.76,10.7,11.4,1477600.0],["2026-02-10",11.36,11.66,11.11,11.33,1176500.0],["2026-02-11",12.05,12.05,10.28,10.94,1766700.0],["2026-02-12",11.0,11.45,10.76,11.23,1494900.0],["2026-02-13",11.27,11.73,11.06,11.31,1099100.0],["2026-02-17",11.23,11.92,10.99,11.46,1584600.0],["2026-02-18",11.49,11.93,11.16,11.72,929600.0],["2026-02-19",11.57,11.94,11.395,11.89,469800.0],["2026-02-20",11.9,12.16,11.61,11.62,1329200.0],["2026-02-23",11.85,11.99,11.0,11.17,1637100.0],["2026-02-24",11.18,11.765,11.13,11.52,1450700.0],["2026-02-25",11.5,12.129,11.448,11.95,1326500.0],["2026-02-26",12.09,12.99,11.94,12.95,957600.0],["2026-02-27",12.67,12.79,12.09,12.28,841600.0],["2026-03-02",11.98,13.0,11.92,12.9,1285700.0],["2026-03-03",12.61,13.33,12.18,13.0,1968300.0],["2026-03-04",13.04,13.82,12.86,13.52,1423200.0],["2026-03-05",13.5,14.155,13.2,13.6,2706700.0],["2026-03-06",13.61,14.37,12.862,14.05,5386000.0],["2026-03-09",13.76,15.02,13.65,14.39,3553000.0],["2026-03-10",14.36,14.99,13.79,14.25,2652400.0],["2026-03-11",14.27,14.29,13.71,13.74,1477800.0],["2026-03-12",13.7,14.2,13.67,14.02,981300.0],["2026-03-13",13.94,14.54,13.8,14.53,1155700.0],["2026-03-16",14.25,14.945,14.17,14.8,2051600.0],["2026-03-17",14.78,15.1,14.57,14.62,1353500.0],["2026-03-18",14.52,14.52,13.91,14.11,1463800.0],["2026-03-19",14.09,14.415,13.83,13.93,1136300.0],["2026-03-20",13.93,13.99,13.24,13.51,4045000.0],["2026-03-23",13.57,14.18,13.48,13.9,1140200.0],["2026-03-24",13.77,13.93,13.14,13.4,1203100.0],["2026-03-25",13.57,13.825,12.705,12.96,693000.0],["2026-03-26",12.8,13.505,12.73,13.18,668500.0],["2026-03-27",13.0,13.07,11.78,11.855,1204500.0],["2026-03-30",12.06,12.335,11.85,12.045,835100.0],["2026-03-31",12.37,12.9,12.08,12.57,1273000.0],["2026-04-01",12.67,13.26,12.46,12.61,669200.0],["2026-04-02",12.32,12.74,11.72,12.58,1036100.0],["2026-04-06",12.56,12.94,12.435,12.58,583700.0],["2026-04-07",12.55,12.76,12.24,12.4,509800.0],["2026-04-08",13.0,13.148,12.5,12.53,580500.0],["2026-04-09",12.55,12.55,11.62,11.98,553700.0],["2026-04-10",11.95,11.99,11.195,11.41,541600.0],["2026-04-13",11.36,12.16,11.35,12.12,851800.0],["2026-04-14",12.55,13.148,12.35,12.46,641600.0],["2026-04-15",12.65,13.22,12.62,13.12,816100.0],["2026-04-16",13.3,13.64,13.06,13.37,936200.0],["2026-04-17",13.72,14.15,13.6,14.14,1217700.0],["2026-04-20",13.97,14.3,13.9,14.04,492900.0],["2026-04-21",14.06,14.55,13.93,14.29,724500.0],["2026-04-22",14.38,14.65,14.235,14.61,449800.0],["2026-04-23",14.03,15.12,13.88,14.22,1280000.0],["2026-04-24",14.17,14.41,13.89,14.33,481900.0],["2026-04-27",14.3,14.975,14.11,14.72,644400.0],["2026-04-28",14.69,15.0,14.44,14.59,772200.0],["2026-04-29",14.32,14.37,13.82,14.15,458000.0],["2026-04-30",14.13,14.72,13.71,14.58,740400.0],["2026-05-01",14.75,15.65,14.505,15.29,1567300.0],["2026-05-04",15.22,15.74,15.22,15.72,618300.0],["2026-05-05",15.68,16.01,15.29,15.65,964700.0],["2026-05-06",15.77,16.01,15.24,15.86,1005800.0],["2026-05-07",15.98,16.62,15.78,16.4,2112500.0],["2026-05-08",16.48,16.66,14.485,14.82,3233600.0],["2026-05-11",14.9,15.194,14.35,14.69,1442800.0],["2026-05-12",14.65,15.0,14.3,14.91,1354900.0],["2026-05-13",14.73,16.23,14.5,16.04,3172200.0],["2026-05-14",16.08,16.68,15.67,16.58,1644600.0],["2026-05-15",16.39,16.94,16.17,16.56,1336300.0],["2026-05-18",16.79,17.1,16.25,16.47,1042800.0],["2026-05-19",16.72,16.9,16.37,16.6,850700.0],["2026-05-20",16.59,16.88,16.33,16.52,626300.0],["2026-05-21",16.45,16.59,15.97,16.44,422700.0],["2026-05-22",16.48,16.9,16.225,16.51,559600.0],["2026-05-26",16.51,16.83,16.05,16.1,516100.0],["2026-05-27",16.1,16.69,16.024,16.46,1059000.0],["2026-05-28",16.46,17.85,16.355,17.82,1633600.0],["2026-05-29",17.93,18.63,17.76,17.97,1452800.0],["2026-06-01",18.0,18.71,17.77,18.38,1152900.0],["2026-06-02",18.35,18.65,17.74,17.79,1216900.0],["2026-06-03",17.79,17.87,16.97,17.33,1108600.0],["2026-06-04",17.24,18.68,17.24,18.21,969100.0],["2026-06-05",18.38,18.654,17.9,17.93,1066600.0],["2026-06-08",17.94,18.15,17.77,17.88,587600.0],["2026-06-09",17.88,18.56,17.74,18.32,901400.0],["2026-06-10",17.83,18.04,16.8,17.1,1819100.0],["2026-06-11",16.98,17.8,16.71,17.73,814800.0],["2026-06-12",17.71,17.79,16.97,17.14,672200.0],["2026-06-15",17.39,17.56,17.02,17.33,901200.0],["2026-06-16",17.34,17.62,16.9,17.11,729800.0],["2026-06-17",17.08,17.65,16.89,17.25,777400.0],["2026-06-18",17.3,17.7,16.96,17.64,789000.0],["2026-06-22",17.81,18.42,17.67,17.98,1209400.0],["2026-06-23",17.8,18.84,17.8,18.3,1149900.0],["2026-06-24",18.4,19.05,18.26,18.6,707200.0],["2026-06-25",18.55,19.02,18.41,18.9,908400.0],["2026-06-26",18.9,20.98,18.9,20.89,3310500.0],["2026-06-29",20.33,21.93,20.32,21.67,1772000.0],["2026-06-30",21.66,22.05,21.53,21.95,853700.0],["2026-07-01",22.04,23.105,22.04,22.62,1403200.0],["2026-07-02",22.62,22.871,22.2,22.39,835400.0],["2026-07-06",22.3,22.99,21.83,22.85,727967.154895],["2026-07-07",22.85,23.9,22.385,23,2544553.248904],["2026-07-08",22.96,23.39,22.415,22.98,1252153.034345],["2026-07-09",22.655,23.68,22.25,23.55,954323.987379],["2026-07-10",23.56,23.75,22.72,23.28,734679.131734],["2026-07-13",23.57,24.05,23.38,23.5,1124852.874777],["2026-07-14",22.99,23.69,22.83,23.44,553786.290665],["2026-07-15",23.96,24.28,23.3032,23.73,1716202.523539],["2026-07-16",23.805,24.43,23.51,23.67,1319098.855985],["2026-07-17",23.84,24,23.27,23.7,1109446.110477],["2026-07-20",23.83,23.97,23.2604,23.89,885769.621556],["2026-07-21",23.79,23.9778,22.68,22.99,907270.184937],["2026-07-22",22.65,22.745,21.77,21.84,1102179.340462],["2026-07-23",21.55,21.74,21.065,21.2,1901276.322635],["2026-07-24",21.5,21.6,20.51,20.53,1224900.611691],["2026-07-27",20.94,21.48,20.22,20.58,1967810.726579],["2026-07-28",20.81,20.97,19.405,20.43,2197928.990644],["2026-07-29",20.38,20.785,19.555,19.61,840852.232303],["2026-07-30",19.47,19.81,18.24,19.69,1143094.815785],["2026-07-31",19.75,20.025,19.475,19.84,1526049.767698],["2026-08-03",20.29,20.6,20.15,20.51,861355.867229],["2026-08-04",20.53,20.675,20.02,20.18,889429.393794],["2026-08-05",19.91,20.39,18.855,19.11,2078592.959295],["2026-08-06",18.78,19.87,18.61,19.54,2131835.688887],["2026-08-07",20.705,24.36,20.49,23.67,4921462.107781],["2026-08-10",23.935,25.05,23.89,24.54,781582.549557],["2026-08-11",24.75,25.09,23.66,24.01,1906441.927896],["2026-08-12",24,24.09,23.595,23.84,1677110.040126],["2026-08-13",23.96,24.74,23.96,24.37,1408265.294704],["2026-08-14",24.77,24.92,23.835,24.04,948421.342849]]}