{"t":"OTF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-12",14.7692,18.6187,13.9898,14.2611,311300.0],["2025-06-13",14.1233,14.2094,13.6927,13.7788,133500.0],["2025-06-16",14.0372,14.1147,13.6927,13.7272,85300.0],["2025-06-17",13.7186,13.7702,13.3483,13.5808,250800.0],["2025-06-18",13.5722,13.7272,13.443,13.6669,93400.0],["2025-06-20",13.5636,13.6066,13.3052,13.5636,150600.0],["2025-06-23",13.3052,13.5463,13.3052,13.4774,32000.0],["2025-06-24",13.4688,13.71,13.4344,13.6066,62200.0],["2025-06-25",13.5205,13.7522,13.2363,13.3224,77700.0],["2025-06-26",13.2449,13.5722,13.2449,13.3827,53300.0],["2025-06-27",13.5463,13.5851,13.2621,13.2621,141000.0],["2025-06-30",13.456,13.5706,13.315,13.4384,63900.0],["2025-07-01",13.4384,13.879,13.3943,13.7116,75700.0],["2025-07-02",13.6499,13.7468,13.5538,13.6499,38100.0],["2025-07-03",13.3503,14.1874,13.3503,13.7732,33200.0],["2025-07-07",13.7909,13.8129,13.5265,13.6058,45800.0],["2025-07-08",13.6322,13.7468,13.5001,13.7468,39600.0],["2025-07-09",13.7292,13.879,13.7027,13.879,57000.0],["2025-07-10",13.7556,13.879,13.6234,13.7556,82300.0],["2025-07-11",13.7027,13.8702,13.6146,13.7732,41600.0],["2025-07-14",13.7027,13.782,13.597,13.7116,46900.0],["2025-07-15",13.6411,13.7909,13.5529,13.7116,63300.0],["2025-07-16",13.7909,13.7909,13.6146,13.7292,35300.0],["2025-07-17",13.7909,13.9407,13.7027,13.8525,27000.0],["2025-07-18",13.8349,13.857,13.7027,13.7732,94600.0],["2025-07-21",13.7909,13.8085,13.5265,13.5529,65100.0],["2025-07-22",13.5265,13.7204,13.4296,13.5706,101700.0],["2025-07-23",13.6587,13.8173,13.5265,13.7116,38900.0],["2025-07-24",13.6587,13.7027,13.4824,13.6587,52400.0],["2025-07-25",13.7027,13.7644,13.5706,13.7292,37200.0],["2025-07-28",13.6234,13.6939,13.4957,13.6499,77000.0],["2025-07-29",13.5529,13.6411,13.315,13.4384,68600.0],["2025-07-30",13.3326,13.5706,13.3326,13.4824,93900.0],["2025-07-31",13.4384,13.4384,13.0903,13.2269,128500.0],["2025-08-01",13.13,13.3943,13.13,13.315,88500.0],["2025-08-04",13.2974,13.2974,13.0859,13.1916,131200.0],["2025-08-05",13.2181,13.4384,13.1035,13.174,379900.0],["2025-08-06",13.174,13.2445,13.0991,13.1828,192200.0],["2025-08-07",13.0947,13.3855,13.0418,13.0947,161400.0],["2025-08-08",13.1123,13.2181,12.9713,13.0947,129400.0],["2025-08-11",13.13,13.2181,12.6453,12.707,241300.0],["2025-08-12",12.6894,12.848,12.6541,12.707,228300.0],["2025-08-13",12.8215,13.1352,12.6277,12.9978,185500.0],["2025-08-14",12.892,13.0947,12.6894,12.751,180400.0],["2025-08-15",12.751,13.0242,12.751,12.9361,89900.0],["2025-08-18",12.9713,13.2533,12.9713,13.1035,181700.0],["2025-08-19",13.0683,13.2181,13.0507,13.1035,96500.0],["2025-08-20",13.0242,13.2181,12.84,12.892,61800.0],["2025-08-21",12.8215,12.989,12.7334,12.9802,26800.0],["2025-08-22",13.0154,13.1643,13.0066,13.0947,24400.0],["2025-08-25",13.1035,13.174,12.8832,13.1564,37900.0],["2025-08-26",13.1388,13.2621,13.0233,13.1652,146300.0],["2025-08-27",13.1211,13.2886,13.1035,13.2621,62500.0],["2025-08-28",13.2621,13.3282,13.0859,13.1035,151100.0],["2025-08-29",13.1388,13.2066,13.0066,13.13,55200.0],["2025-09-02",13.0066,13.0418,12.8832,12.9537,69500.0],["2025-09-03",12.9185,12.9978,12.8215,12.9273,300900.0],["2025-09-04",12.9537,13.0683,12.8744,12.892,75200.0],["2025-09-05",12.9449,13.1079,12.8568,12.9625,176500.0],["2025-09-08",12.9361,13.2181,12.8744,13.13,197500.0],["2025-09-09",13.0507,13.2269,12.9678,13.13,280800.0],["2025-09-10",13.0418,13.2093,12.8127,12.8127,435100.0],["2025-09-11",12.8656,13.0771,12.7158,12.9713,375700.0],["2025-09-12",12.9537,13.1035,12.8568,12.9537,205100.0],["2025-09-15",13.2181,13.9407,13.033,13.3326,2606400.0],["2025-09-16",13.2798,13.7116,13.0418,13.5706,1383400.0],["2025-09-17",13.6058,13.8349,13.4824,13.6058,1054200.0],["2025-09-18",13.6499,13.879,13.6499,13.6763,1297800.0],["2025-09-19",13.6587,13.6939,12.7378,12.7863,3954400.0],["2025-09-22",12.8305,12.8836,12.4414,12.5741,1638100.0],["2025-09-23",12.5387,12.6537,12.5122,12.521,717600.0],["2025-09-24",12.4768,12.6625,12.4768,12.6006,651200.0],["2025-09-25",12.5122,12.7465,12.5122,12.5741,729100.0],["2025-09-26",12.5741,12.6979,12.5564,12.6006,388200.0],["2025-09-29",12.636,12.7668,12.4193,12.521,627000.0],["2025-09-30",12.5573,12.6933,12.4666,12.5301,798700.0],["2025-10-01",12.5482,12.6389,12.2399,12.3397,818700.0],["2025-10-02",12.4213,12.7749,12.3034,12.7658,603700.0],["2025-10-03",12.7114,13.0106,12.7114,12.9653,374000.0],["2025-10-06",13.1375,13.1375,12.8111,12.8383,672300.0],["2025-10-07",12.8565,12.9997,12.5391,12.6933,382600.0],["2025-10-08",12.7477,12.8474,12.6325,12.6661,276700.0],["2025-10-09",12.6298,12.6661,12.3306,12.4031,531600.0],["2025-10-10",12.2671,12.4122,12.0586,12.1946,580400.0],["2025-10-13",12.4666,12.9245,12.3034,12.9109,605900.0],["2025-10-14",12.8293,13.2645,12.7386,13.065,501800.0],["2025-10-15",13.2101,13.2373,12.861,12.9925,272800.0],["2025-10-16",12.9925,13.1013,12.6389,12.657,296600.0],["2025-10-17",12.5391,13.1375,12.521,13.0287,1617000.0],["2025-10-20",13.065,13.1919,12.8293,12.8474,437200.0],["2025-10-21",12.929,13.1466,12.8565,13.0287,542900.0],["2025-10-22",13.065,13.065,12.7205,12.7567,388800.0],["2025-10-23",12.8565,13.0469,12.7295,12.9743,399100.0],["2025-10-24",13.0197,13.1013,12.9653,12.9834,313000.0],["2025-10-27",13.0741,13.3733,13.065,13.3007,640900.0],["2025-10-28",13.3279,13.4186,13.2418,13.337,670600.0],["2025-10-29",13.2463,13.3261,12.9607,12.9834,403300.0],["2025-10-30",12.9834,13.0922,12.7567,12.8293,273300.0],["2025-10-31",12.8111,13.0695,12.7023,13.0015,647000.0],["2025-11-03",12.9834,13.0287,12.657,12.8655,401200.0],["2025-11-04",12.8655,13.0287,12.7839,12.9743,273000.0],["2025-11-05",12.8474,13.1103,12.7758,13.0378,293800.0],["2025-11-06",12.9199,12.9698,12.5935,12.657,894200.0],["2025-11-07",12.6026,12.6434,12.1493,12.4666,780400.0],["2025-11-10",12.5119,12.5265,12.0858,12.2037,1494400.0],["2025-11-11",12.3125,12.3125,12.0405,12.2399,383200.0],["2025-11-12",12.1674,12.5482,12.1674,12.4394,356400.0],["2025-11-13",12.3759,12.3759,12.0405,12.0767,1045000.0],["2025-11-14",11.9135,12.0858,11.6869,12.0042,943200.0],["2025-11-17",11.9679,12.0767,11.8274,11.9407,1275000.0],["2025-11-18",11.8138,12.1946,11.8138,12.113,957900.0],["2025-11-19",12.1221,12.1946,11.9045,11.9317,698500.0],["2025-11-20",12.0495,12.1674,11.8319,11.9135,860800.0],["2025-11-21",11.8319,12.2581,11.8319,12.1583,744400.0],["2025-11-24",12.1583,12.4077,12.1357,12.3034,632300.0],["2025-11-25",12.3487,12.4666,12.2943,12.4213,581200.0],["2025-11-26",12.4213,12.589,12.2581,12.385,1004600.0],["2025-11-28",12.3669,12.8837,12.2671,12.6026,1640200.0],["2025-12-01",12.5845,12.9082,12.4847,12.8111,1410300.0],["2025-12-02",12.8111,13.0333,12.7114,12.9381,1373500.0],["2025-12-03",12.9562,13.2645,12.9471,13.1919,1100900.0],["2025-12-04",13.2373,13.347,13.1103,13.1647,975400.0],["2025-12-05",13.2101,13.2826,13.1194,13.2101,673100.0],["2025-12-08",13.337,13.337,13.1466,13.1557,723500.0],["2025-12-09",13.1466,13.3642,13.1385,13.2826,1403600.0],["2025-12-10",13.2101,13.2971,12.9109,13.1647,2435600.0],["2025-12-11",13.1375,13.2409,12.8837,12.8837,1101800.0],["2025-12-12",12.8746,13.0423,12.7885,12.8383,1562100.0],["2025-12-15",12.8293,12.9562,12.6162,12.6298,1903700.0],["2025-12-16",12.6298,12.7649,12.4847,12.6207,1373100.0],["2025-12-17",12.5573,12.793,12.5428,12.6026,1418700.0],["2025-12-18",12.6026,12.7205,12.5119,12.5845,1088300.0],["2025-12-19",12.5391,12.5754,12.3034,12.3034,1879300.0],["2025-12-22",12.3397,12.7386,12.3397,12.6933,1274000.0],["2025-12-23",12.6751,12.848,12.5113,12.8298,1430700.0],["2025-12-24",12.8298,12.8935,12.7479,12.8389,748600.0],["2025-12-26",12.8298,12.9208,12.7479,12.8571,697600.0],["2025-12-29",12.8662,13.5122,12.8662,13.3393,5302600.0],["2025-12-30",13.6487,13.6487,13.3211,13.3393,2475000.0],["2025-12-31",13.4978,13.563,13.3859,13.5537,1603000.0],["2026-01-02",13.6096,13.7495,13.1995,13.2368,1208600.0],["2026-01-05",13.1902,13.7215,13.1902,13.6842,1605300.0],["2026-01-06",13.6283,13.7495,13.1529,13.1529,1244200.0],["2026-01-07",13.1436,13.2461,12.9851,13.1063,1378300.0],["2026-01-08",13.0503,13.4139,13.0131,13.2647,1502300.0],["2026-01-09",13.2554,13.4139,13.069,13.069,931400.0],["2026-01-12",13.0503,13.2181,12.8266,12.8546,973200.0],["2026-01-13",12.8173,12.9758,12.6961,12.9385,1598800.0],["2026-01-14",12.9571,13.1808,12.8919,13.1808,1218200.0],["2026-01-15",13.1995,13.6283,13.0037,13.5071,1591900.0],["2026-01-16",13.4512,13.4605,13.1622,13.1902,973600.0],["2026-01-20",13.0876,13.0876,12.8126,12.8826,1754800.0],["2026-01-21",12.808,12.9851,12.6775,12.9012,1876100.0],["2026-01-22",12.8732,13.0876,12.8639,13.0317,1702000.0],["2026-01-23",12.9664,13.069,12.8359,12.8639,1088600.0],["2026-01-26",12.8546,12.8947,12.5283,12.6309,1535100.0],["2026-01-27",12.6682,12.7334,12.4631,12.5377,972300.0],["2026-01-28",12.5936,12.5936,12.3419,12.3605,1291500.0],["2026-01-29",12.4071,12.5377,12.2673,12.491,1776700.0],["2026-01-30",12.491,12.5656,12.3559,12.4258,1788400.0],["2026-02-02",12.3512,12.4165,11.9597,12.258,2598400.0],["2026-02-03",12.2114,12.3792,11.3072,11.4657,4894700.0],["2026-02-04",11.3911,11.7257,11.3072,11.5402,2757100.0],["2026-02-05",11.5309,11.5635,10.9325,10.9996,2480100.0],["2026-02-06",11.1114,11.4843,10.9623,11.4004,1880400.0],["2026-02-09",11.4004,12.258,11.2979,12.1461,4910300.0],["2026-02-10",12.286,12.519,12.0716,12.4258,2366800.0],["2026-02-11",12.4258,12.4519,11.9038,12.0809,1684100.0],["2026-02-12",12.0529,12.2114,11.7267,12.025,1528000.0],["2026-02-13",12.025,12.025,11.7453,11.8012,1164200.0],["2026-02-17",11.8385,11.8665,11.5309,11.6241,1233700.0],["2026-02-18",11.6428,11.9597,11.5309,11.7733,2020900.0],["2026-02-19",11.6801,11.8106,11.0555,11.475,3760300.0],["2026-02-20",11.2233,11.3818,10.8131,10.8318,4165400.0],["2026-02-23",10.7199,10.7479,10.2445,10.431,3859200.0],["2026-02-24",10.403,10.7479,10.3284,10.7479,3076400.0],["2026-02-25",10.7665,10.8131,10.4776,10.7106,3104900.0],["2026-02-26",10.6733,10.7479,10.4263,10.692,2380400.0],["2026-02-27",10.403,10.6267,10.2818,10.3937,2448500.0],["2026-03-02",10.2259,10.9763,10.1737,10.8504,2814300.0],["2026-03-03",10.6733,11.1301,10.6174,11.0089,2350500.0],["2026-03-04",11.0182,11.2047,10.7945,11.1114,1653600.0],["2026-03-05",11.1114,11.4191,11.0369,11.1301,1948400.0],["2026-03-06",10.9623,11.0322,10.7292,11.0182,1813700.0],["2026-03-09",10.8318,10.9903,10.7759,10.9157,2018300.0],["2026-03-10",10.7199,10.925,10.3937,10.6826,3770000.0],["2026-03-11",10.6267,11.0275,10.6174,10.9064,2193900.0],["2026-03-12",10.8318,10.9903,10.5801,10.6081,2349700.0],["2026-03-13",10.7479,11.0369,10.7013,10.9343,3078000.0],["2026-03-16",11.1767,11.5029,11.1208,11.4563,2916000.0],["2026-03-17",11.4191,11.8851,11.4191,11.7173,2494700.0],["2026-03-18",11.6707,11.7826,11.5123,11.5496,1938400.0],["2026-03-19",11.5402,11.8851,11.5402,11.7919,2300000.0],["2026-03-20",11.7173,11.7173,11.3538,11.6521,10379700.0],["2026-03-23",11.4556,11.6474,11.2403,11.4743,2404800.0],["2026-03-24",11.4275,11.6615,11.2871,11.6053,1342000.0],["2026-03-25",11.6802,12.0639,11.6661,11.8393,2417600.0],["2026-03-26",11.7644,11.9797,11.7316,11.7831,1945500.0],["2026-03-27",11.8393,11.8674,11.4836,11.4836,1778600.0],["2026-03-30",11.493,11.8018,11.4743,11.7363,1605100.0],["2026-03-31",11.9385,12.0348,11.7363,11.9289,1454300.0],["2026-04-01",11.8904,11.9915,11.1972,11.2068,1858900.0],["2026-04-02",10.918,11.2453,10.8409,11.0624,2380100.0],["2026-04-06",11.0527,11.2549,10.8419,10.9083,1604200.0],["2026-04-07",10.8602,10.9661,10.581,10.7061,2047400.0],["2026-04-08",10.9276,11.1124,10.6773,10.7447,2510000.0],["2026-04-09",10.6965,10.8121,10.4655,10.8121,2436100.0],["2026-04-10",10.8506,11.0431,10.7668,10.9276,1100100.0],["2026-04-13",10.918,11.2164,10.8409,11.1779,1244900.0],["2026-04-14",11.3608,11.5582,11.2549,11.4475,1325400.0],["2026-04-15",11.4956,11.8711,11.4764,11.8133,2144700.0],["2026-04-16",11.8711,11.9096,11.6015,11.6208,1037500.0],["2026-04-17",11.7652,11.9,11.6304,11.7074,1248000.0],["2026-04-20",11.6304,11.8336,11.563,11.7074,1393500.0],["2026-04-21",11.64,11.8037,11.0816,11.1105,2941000.0],["2026-04-22",11.1972,11.3945,11.0142,11.1105,2157900.0],["2026-04-23",11.2068,11.2068,10.6676,10.6869,2355200.0],["2026-04-24",10.735,10.7976,10.6291,10.6869,1581700.0],["2026-04-27",10.6773,10.7735,10.3981,10.4173,2775500.0],["2026-04-28",10.4173,10.5521,10.2729,10.5232,1987700.0],["2026-04-29",10.4269,10.5232,10.3114,10.3499,1419800.0],["2026-04-30",10.3114,10.9661,10.3114,10.9565,2010600.0],["2026-05-01",11.0335,11.279,10.9998,11.1587,1770400.0],["2026-05-04",11.1009,11.2646,11.0239,11.0335,1397700.0],["2026-05-05",11.0528,11.1972,10.8794,11.1972,1212900.0],["2026-05-06",11.1875,11.409,10.9372,11.2934,3713200.0],["2026-05-07",10.7543,10.7832,10.4943,10.6195,3891600.0],["2026-05-08",10.5906,10.658,10.3884,10.5136,2144300.0],["2026-05-11",10.5232,10.5714,10.3114,10.3595,2259200.0],["2026-05-12",10.3981,10.4847,10.2729,10.321,1649700.0],["2026-05-13",10.4366,10.6195,10.374,10.4847,1629400.0],["2026-05-14",10.5617,10.865,10.5521,10.7447,1706900.0],["2026-05-15",10.7447,10.8275,10.5906,10.7543,1548600.0],["2026-05-18",10.6291,10.8217,10.5136,10.5617,1802300.0],["2026-05-19",10.735,10.7543,10.4655,10.5617,2150300.0],["2026-05-20",10.6917,10.6917,10.4462,10.5136,1572600.0],["2026-05-21",10.3499,10.4462,10.2248,10.3499,2571600.0],["2026-05-22",10.2536,10.4221,10.2248,10.2344,1996600.0],["2026-05-26",10.2344,10.4847,10.2248,10.2536,1899500.0],["2026-05-27",10.2729,10.3981,10.0948,10.3114,2622800.0],["2026-05-28",10.3499,10.528,10.3403,10.504,1669600.0],["2026-05-29",10.5425,10.8072,10.3971,10.6965,2723400.0],["2026-06-01",10.658,11.0287,10.6002,10.9565,2672300.0],["2026-06-02",10.8794,10.9565,10.6388,10.6388,2369400.0],["2026-06-03",10.4269,10.5232,10.3018,10.4943,1981400.0],["2026-06-04",10.581,11.1346,10.528,11.0624,3742500.0],["2026-06-05",11.0239,11.0624,10.7639,10.8698,2125000.0],["2026-06-08",10.9661,11.1635,10.8121,10.9372,1634400.0],["2026-06-09",11.0431,11.1394,10.7254,10.8602,1486100.0],["2026-06-10",10.7832,10.9468,10.6195,10.6484,1366900.0],["2026-06-11",10.6099,10.735,10.4269,10.6195,1587600.0],["2026-06-12",10.7254,10.8024,10.4847,10.735,2018400.0],["2026-06-15",10.8409,10.9969,10.3162,10.3788,5403600.0],["2026-06-16",10.3884,10.6532,10.1285,10.6002,5255200.0],["2026-06-17",10.5906,10.6676,10.3355,10.3692,2792600.0],["2026-06-18",10.3788,10.4655,10.1285,10.2633,3153900.0],["2026-06-22",10.2633,10.4519,10.1278,10.1375,2116700.0],["2026-06-23",10.1182,10.2342,10.0118,10.1472,3060900.0],["2026-06-24",10.1569,10.1569,9.828,9.886,2951600.0],["2026-06-25",9.8957,9.9586,9.799,9.915,1794300.0],["2026-06-26",9.915,10.2342,9.915,10.1665,1923900.0],["2026-06-29",10.2052,10.4238,10.2052,10.36,1737400.0],["2026-06-30",10.32,10.63,10.3,10.35,2694500.0],["2026-07-01",10.45,10.82,10.45,10.66,2675200.0],["2026-07-02",10.91,10.94,10.45,10.46,2001300.0],["2026-07-06",10.44,10.6,10.25,10.37,2077477.971392],["2026-07-07",10.49,10.64,10.23,10.26,2107002.201243],["2026-07-08",10.17,10.33,10.115,10.15,3107883.13488],["2026-07-09",10.15,10.23,10.08,10.19,2311437.787589],["2026-07-10",10.315,10.49,10.3,10.33,1545145.517851],["2026-07-13",10.37,10.45,10.14,10.15,1845348.091063],["2026-07-14",10.23,10.345,10.21,10.28,1710779.10575],["2026-07-15",10.44,10.58,10.3341,10.38,2133713.59418],["2026-07-16",10.42,10.47,10.19,10.29,1285878.549871],["2026-07-17",10.33,10.3786,10.06,10.1,2390283.278938],["2026-07-20",10.1,10.19,9.94,10.15,3797949.500887],["2026-07-21",10.06,10.27,10.06,10.08,2620078.873728],["2026-07-22",10.18,10.25,9.89,9.95,2805239.090605],["2026-07-23",9.9,9.98,9.78,9.93,1850631.14725],["2026-07-24",9.93,10.02,9.88,9.95,1616281.971199],["2026-07-27",10.06,10.175,10.025,10.07,1662999.700219],["2026-07-28",10.1,10.16,9.97,10.07,1272021.906909],["2026-07-29",10.08,10.11,9.93,9.95,1299743.368826],["2026-07-30",9.96,9.98,9.79,9.87,2038827.346114],["2026-07-31",9.9,10.01,9.75,9.94,2664167.230777],["2026-08-03",10.02,10.37,10.02,10.31,4924159.600042],["2026-08-04",10.29,10.715,10.25,10.7,5055030.875517],["2026-08-05",10.7,10.71,10.35,10.42,2779696.964113],["2026-08-06",10.51,11.44,10.51,11.33,5793723.02154],["2026-08-07",11.55,11.74,11.365,11.7,3935043.277036],["2026-08-10",11.55,11.6,11.42,11.505,616173.23349],["2026-08-11",11.47,11.73,11.36,11.73,2156462.265823],["2026-08-12",11.725,11.82,11.42,11.51,2871539.054723],["2026-08-13",11.52,11.65,11.35,11.5,3844852.917983],["2026-08-14",11.49,11.58,11.39,11.46,2917523.686328]]}