{"t":"PPHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-01-28",11.9857,12.1922,11.091,11.091,1306900.0],["2026-01-29",11.7989,12.0644,11.3564,12.0447,483900.0],["2026-01-30",12.0939,12.1332,11.9955,12.0447,201200.0],["2026-02-02",12.0939,12.3003,11.6514,12.0939,215700.0],["2026-02-03",12.1037,12.7821,12.0742,12.143,163700.0],["2026-02-04",11.9955,12.2708,11.9955,12.1528,124400.0],["2026-02-05",12.1528,12.1528,11.9955,12.0939,73800.0],["2026-02-06",12.143,12.2807,12.0939,12.1627,191900.0],["2026-02-09",12.1627,12.4675,12.084,12.2217,132800.0],["2026-02-10",12.0545,12.5068,12.0545,12.3003,217400.0],["2026-02-11",12.2905,12.3692,12.0545,12.1528,104300.0],["2026-02-12",12.202,12.7133,11.9169,12.0545,84200.0],["2026-02-13",12.0939,12.3888,11.6514,12.1725,195300.0],["2026-02-17",12.1528,12.2905,11.5531,12.0447,87100.0],["2026-02-18",12.0447,12.3298,11.7989,12.1922,99500.0],["2026-02-19",12.1823,12.1922,12.0349,12.1528,77200.0],["2026-02-20",12.0545,12.143,11.9759,12.0447,64800.0],["2026-02-23",12.143,12.143,11.907,12.0447,83900.0],["2026-02-24",12.1922,12.3692,12.0447,12.0939,79700.0],["2026-02-25",12.0545,12.1332,11.9955,12.0447,97000.0],["2026-02-26",12.0447,12.0939,11.7202,11.7596,71400.0],["2026-02-27",11.6416,11.7989,11.0615,11.3663,142900.0],["2026-03-02",11.2974,12.143,11.2089,12.0447,140800.0],["2026-03-03",11.8579,12.3692,11.7006,12.2905,95100.0],["2026-03-04",12.3003,12.438,11.907,12.2905,90600.0],["2026-03-05",12.1037,12.615,12.0939,12.379,64100.0],["2026-03-06",12.4282,12.5756,12.1528,12.2905,61500.0],["2026-03-09",12.202,12.4675,11.9267,12.1725,171800.0],["2026-03-10",12.3397,12.7526,12.0447,12.615,60700.0],["2026-03-11",12.5068,13.8834,12.3397,13.1853,114700.0],["2026-03-12",13.2049,14.257,12.7821,13.2246,157900.0],["2026-03-13",13.3524,13.3524,12.8215,12.8215,79100.0],["2026-03-16",12.9394,13.3032,12.6445,12.8215,107600.0],["2026-03-17",12.497,13.1754,12.261,13.1656,355600.0],["2026-03-18",13.2836,14.0603,13.2246,13.2344,213100.0],["2026-03-19",13.0968,13.3524,12.5953,12.6445,161100.0],["2026-03-20",12.674,13.1558,12.5756,12.7821,609600.0],["2026-03-23",12.8313,13.2147,12.792,12.9689,133600.0],["2026-03-24",12.9296,13.4704,12.7821,12.9689,170700.0],["2026-03-25",12.8706,13.4606,12.1627,12.202,133900.0],["2026-03-26",12.2807,12.4183,11.4351,11.5924,190900.0],["2026-03-27",11.5531,11.848,11.4056,11.5039,84500.0],["2026-03-30",11.5236,12.7231,11.5137,12.6543,142600.0],["2026-03-31",12.5855,13.4606,12.2807,12.8608,209600.0],["2026-04-01",12.6543,13.0574,12.4478,12.7526,360400.0],["2026-04-02",12.5363,13.3131,12.5363,13.2147,84300.0],["2026-04-06",13.0378,13.5687,12.9788,13.4704,85100.0],["2026-04-07",13.3131,13.9128,13.0771,13.8932,127200.0],["2026-04-08",13.8145,14.2078,13.7064,13.8834,87300.0],["2026-04-09",13.7654,13.8834,13.2147,13.5785,72700.0],["2026-04-10",13.3524,13.667,13.2049,13.2147,44100.0],["2026-04-13",13.1558,14.139,13.1558,14.0603,49400.0],["2026-04-14",13.6277,13.6965,13.1361,13.4409,55500.0],["2026-04-15",13.4016,13.608,13.2344,13.2442,30400.0],["2026-04-16",13.1656,13.5982,13.1656,13.3229,62600.0],["2026-04-17",13.2344,13.6474,13.1361,13.6277,96100.0],["2026-04-20",13.5392,13.7654,13.2246,13.3327,54200.0],["2026-04-21",13.2541,13.3721,13.0771,13.1656,30100.0],["2026-04-22",12.9788,13.4606,12.9788,13.4311,48200.0],["2026-04-23",13.6277,14.1587,13.3524,14.08,56600.0],["2026-04-24",14.01,14.41,13.66,14.02,35900.0],["2026-04-27",13.97,14.5,12.94,14.05,67700.0],["2026-04-28",13.83,14.55,13.83,14.46,30600.0],["2026-04-29",14.4,14.53,13.62,13.73,50000.0],["2026-04-30",13.71,14.3,13.71,14.02,37700.0],["2026-05-01",14.09,15.15,13.91,14.61,58600.0],["2026-05-04",14.55,14.55,13.46,13.46,42700.0],["2026-05-05",13.25,13.66,13.22,13.46,75500.0],["2026-05-06",13.33,14.31,13.08,13.4,55500.0],["2026-05-07",13.32,13.73,13.32,13.47,35100.0],["2026-05-08",13.46,13.74,13.4,13.55,77300.0],["2026-05-11",13.46,13.62,13.43,13.5,48100.0],["2026-05-12",13.46,13.49,12.85,12.97,106300.0],["2026-05-13",12.85,12.87,11.3,11.63,211200.0],["2026-05-14",11.63,12.05,11.27,11.58,88000.0],["2026-05-15",11.34,11.74,11.11,11.4,96000.0],["2026-05-18",11.35,11.88,11.0,11.15,68700.0],["2026-05-19",11.11,11.45,11.0,11.06,70800.0],["2026-05-20",11.01,11.58,10.75,10.89,52200.0],["2026-05-21",10.8,11.91,10.8,11.81,137600.0],["2026-05-22",11.94,11.94,11.33,11.55,38100.0],["2026-05-26",11.55,12.67,11.55,12.14,91000.0],["2026-05-27",12.06,12.76,11.43,11.71,135800.0],["2026-05-28",11.59,12.18,11.34,11.64,88800.0],["2026-05-29",11.49,11.8,10.41,10.41,99700.0],["2026-06-01",10.41,11.01,10.08,10.08,160000.0],["2026-06-02",10.1,10.41,9.81,9.84,96200.0],["2026-06-03",10.0,10.76,9.98,10.22,245800.0],["2026-06-04",10.21,11.08,10.1,10.41,167100.0],["2026-06-05",10.31,10.83,10.3,10.35,64700.0],["2026-06-08",10.31,11.11,10.3,10.6,78400.0],["2026-06-09",10.64,10.88,10.55,10.65,51200.0],["2026-06-10",10.5,10.6,10.02,10.04,229100.0],["2026-06-11",10.11,10.99,10.11,10.52,155300.0],["2026-06-12",10.68,10.99,10.2,10.51,76200.0],["2026-06-15",10.51,10.6,9.57,9.68,100800.0],["2026-06-16",9.78,10.39,9.7,9.93,148100.0],["2026-06-17",9.8,10.51,9.34,9.41,120700.0],["2026-06-18",9.57,9.89,8.82,9.05,126500.0],["2026-06-22",8.95,8.95,8.07,8.17,84100.0],["2026-06-23",8.12,8.69,8.03,8.26,70100.0],["2026-06-24",8.26,8.26,7.55,7.68,138100.0],["2026-06-25",7.61,8.55,7.24,7.34,112900.0],["2026-06-26",7.31,7.89,7.23,7.49,196600.0],["2026-06-29",7.53,7.78,7.24,7.32,59000.0],["2026-06-30",7.28,7.72,7.01,7.41,75700.0],["2026-07-01",7.58,8.45,7.49,8.08,107700.0],["2026-07-02",8.13,8.54,7.69,7.73,126400.0],["2026-07-06",8.0,8.33,7.86,8.28,218000.0],["2026-07-07",8.27,8.27,7.85,7.87,103700.0],["2026-07-08",7.86,8.31,7.85,8.14,297900.0],["2026-07-09",8.15,8.63,8.02,8.45,202100.0],["2026-07-10",8.41,8.43,8.06,8.34,64000.0],["2026-07-13",8.42,8.71,7.92,8.4,381200.0],["2026-07-14",8.5,8.82,8.16,8.21,162000.0],["2026-07-15",8.25,8.62,8.16,8.52,109100.0],["2026-07-16",8.52,8.78,8.42,8.68,65200.0],["2026-07-17",8.57,9.33,8.23,8.88,99000.0],["2026-07-20",8.95,9.35,8.69,9.31,103900.0],["2026-07-21",9.15,9.4,8.94,9.08,73400.0],["2026-07-22",9.0,9.05,8.5,8.63,60400.0],["2026-07-23",8.51,8.91,7.97,8.83,116100.0],["2026-07-24",8.85,9.42,8.72,8.99,162400.0],["2026-07-27",8.99,9.5,8.6,9.42,94500.0],["2026-07-28",9.42,10.21,9.2,9.97,144500.0],["2026-07-29",9.99,10.7,9.88,10.56,81600.0],["2026-07-30",10.49,10.66,9.78,10.58,96000.0],["2026-07-31",10.59,11.0,10.18,10.85,145400.0],["2026-08-03",11.0,12.13,10.96,12.09,95100.0],["2026-08-04",11.81,12.05,11.25,11.41,73800.0],["2026-08-05",11.28,11.44,10.91,11.02,95000.0],["2026-08-06",11.03,11.47,10.59,11.25,104200.0],["2026-08-07",11.09,11.24,10.63,10.74,65600.0],["2026-08-10",10.72,10.99,10.16,10.44,55600.0],["2026-08-11",10.98,12.1,10.52,11.35,116000.0],["2026-08-12",11.46,11.49,10.78,11.24,25900.0],["2026-08-13",11.13,11.3,10.45,10.63,84200.0],["2026-08-14",10.55,10.75,9.97,10.12,115600.0],["2026-08-17",10.37,10.48,9.73,10.05,128100.0],["2026-08-18",9.95,10.33,9.81,10.24,104000.0],["2026-08-19",10.24,11.73,10.24,10.97,129700.0],["2026-08-20",10.83,10.96,10.05,10.11,84100.0],["2026-08-21",10.16,10.63,10.07,10.56,70500.0],["2026-08-24",10.56,11.66,10.56,11.09,209400.0],["2026-08-25",11.03,11.74,10.89,10.96,126500.0],["2026-08-26",10.99,10.99,10.23,10.64,155800.0],["2026-08-27",10.75,11.63,10.75,11.2,86000.0],["2026-08-28",11.15,11.63,10.65,10.96,107100.0],["2026-08-31",11.0,11.0,10.44,10.84,65400.0],["2026-09-01",10.78,11.07,10.57,10.95,66200.0],["2026-09-02",11.03,11.68,10.76,11.44,105000.0],["2026-09-03",11.56,11.71,11.18,11.24,124000.0],["2026-09-04",11.25,11.3,10.65,10.65,129700.0],["2026-09-08",10.72,11.55,10.48,11.45,244300.0],["2026-09-09",11.48,11.48,10.89,11.38,120400.0],["2026-09-10",11.28,11.58,11.1,11.27,149800.0],["2026-09-11",11.3,11.66,10.77,11.49,177500.0],["2026-09-14",11.49,12.36,11.1,11.89,179800.0],["2026-09-15",11.74,12.27,11.54,11.77,199800.0],["2026-09-16",11.72,12.05,11.72,11.81,233300.0],["2026-09-17",11.81,12.71,11.51,12.59,234000.0],["2026-09-18",12.59,13.39,12.44,13.11,2938100.0],["2026-09-21",13.15,13.15,11.24,11.78,161673.0],["2026-09-22",11.82,12.58,11.82,12.03,134315.402054]]}