{"t":"PTRN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-09-19",13.25,16.0,12.76,15.63,16625500.0],["2025-09-22",15.13,15.25,13.86,14.0,3738700.0],["2025-09-23",14.16,14.26,13.315,14.01,3248500.0],["2025-09-24",13.75,14.087,13.15,13.46,1847900.0],["2025-09-25",13.35,13.36,12.0,12.83,5518300.0],["2025-09-26",12.75,14.0,12.61,13.96,1911600.0],["2025-09-29",13.96,14.16,13.55,13.9,1368300.0],["2025-09-30",13.75,14.01,13.55,13.7,1283200.0],["2025-10-01",13.57,14.23,13.5,13.96,1070800.0],["2025-10-02",14.0,14.75,13.6,14.39,1806100.0],["2025-10-03",14.22,14.325,13.8,14.24,822300.0],["2025-10-06",14.1,14.803,13.9,14.53,550500.0],["2025-10-07",14.53,14.6,13.8,13.95,565500.0],["2025-10-08",14.17,14.17,13.75,14.01,418400.0],["2025-10-09",13.99,14.071,13.62,14.02,457000.0],["2025-10-10",14.04,14.17,13.31,13.32,558400.0],["2025-10-13",13.48,14.11,13.429,13.97,446800.0],["2025-10-14",13.7,14.6,13.7,14.01,1040900.0],["2025-10-15",14.42,14.5,13.78,14.0,677800.0],["2025-10-16",14.05,14.085,13.36,13.81,622700.0],["2025-10-17",13.64,13.9,13.25,13.37,841200.0],["2025-10-20",13.5,13.8,13.41,13.68,437200.0],["2025-10-21",13.7,14.1,13.41,13.72,456300.0],["2025-10-22",13.7,14.2,13.58,13.99,532300.0],["2025-10-23",14.0,16.55,13.99,16.42,2258800.0],["2025-10-24",16.59,18.193,16.565,18.07,1919200.0],["2025-10-27",18.4,18.95,16.812,17.26,1428200.0],["2025-10-28",17.0,17.8,16.73,16.86,951300.0],["2025-10-29",16.8,18.229,16.787,16.91,665800.0],["2025-10-30",16.8,17.314,16.49,16.52,445500.0],["2025-10-31",16.59,17.84,16.525,17.63,519000.0],["2025-11-03",17.54,17.89,16.75,17.26,504200.0],["2025-11-04",16.76,17.57,16.4,16.81,490400.0],["2025-11-05",16.79,18.207,16.4,18.04,960000.0],["2025-11-06",18.38,20.1,17.67,18.19,1317800.0],["2025-11-07",17.75,18.0,15.81,17.09,1033300.0],["2025-11-10",17.25,17.86,16.3,17.7,526400.0],["2025-11-11",17.5,18.59,17.14,18.4,483400.0],["2025-11-12",18.4,18.4,17.54,18.19,334000.0],["2025-11-13",17.96,18.19,17.324,17.76,615700.0],["2025-11-14",17.2,17.87,17.0,17.46,695800.0],["2025-11-17",17.03,17.62,15.5,15.7,1130100.0],["2025-11-18",15.5,16.57,15.3,16.0,750700.0],["2025-11-19",16.01,16.43,14.825,14.99,922100.0],["2025-11-20",15.14,15.74,14.98,15.3,363400.0],["2025-11-21",15.24,15.45,14.05,14.98,416700.0],["2025-11-24",15.0,15.19,14.26,14.39,486500.0],["2025-11-25",14.5,15.01,14.4,14.78,515700.0],["2025-11-26",14.94,15.3,14.56,14.72,349200.0],["2025-11-28",14.75,14.97,14.13,14.54,303400.0],["2025-12-01",14.42,15.055,14.16,14.95,418800.0],["2025-12-02",15.05,15.29,14.38,14.88,442300.0],["2025-12-03",14.91,15.46,14.63,15.35,368200.0],["2025-12-04",15.25,15.48,12.965,13.35,2482600.0],["2025-12-05",13.37,13.92,13.01,13.31,749000.0],["2025-12-08",13.31,13.437,12.545,12.85,1643900.0],["2025-12-09",12.77,12.86,12.44,12.63,1533400.0],["2025-12-10",12.52,12.9,12.35,12.73,1682900.0],["2025-12-11",12.54,13.09,12.46,12.75,878600.0],["2025-12-12",12.79,12.98,12.495,12.72,416400.0],["2025-12-15",12.64,12.701,11.74,11.87,862900.0],["2025-12-16",11.75,12.075,11.64,11.88,457200.0],["2025-12-17",11.84,11.92,11.4,11.53,552000.0],["2025-12-18",11.62,11.895,11.48,11.54,411300.0],["2025-12-19",11.7,12.33,11.45,11.91,2368800.0],["2025-12-22",12.28,12.436,11.825,11.89,484400.0],["2025-12-23",11.92,12.09,11.368,11.64,475600.0],["2025-12-24",11.65,11.65,11.3,11.48,239100.0],["2025-12-26",11.51,11.85,11.35,11.84,370500.0],["2025-12-29",11.71,12.39,11.51,12.38,700500.0],["2025-12-30",12.31,12.565,11.705,11.84,914000.0],["2025-12-31",11.81,11.95,11.48,11.54,518100.0],["2026-01-02",11.695,11.793,11.21,11.5,577400.0],["2026-01-05",11.5,12.99,11.41,12.74,1201300.0],["2026-01-06",12.62,13.61,12.62,13.21,1198900.0],["2026-01-07",13.29,14.39,13.24,13.96,1475100.0],["2026-01-08",13.85,14.26,13.32,14.23,1013000.0],["2026-01-09",14.19,15.0,14.024,14.53,1173200.0],["2026-01-12",14.47,14.5,13.2,13.41,1693200.0],["2026-01-13",13.4,13.79,13.1,13.49,660900.0],["2026-01-14",13.36,13.638,12.925,13.01,641200.0],["2026-01-15",13.17,14.23,12.91,14.2,1219000.0],["2026-01-16",14.22,14.22,13.61,13.88,939400.0],["2026-01-20",13.52,13.85,13.28,13.46,825700.0],["2026-01-21",13.52,13.847,12.91,13.36,707500.0],["2026-01-22",13.49,15.04,13.158,14.42,1152400.0],["2026-01-23",14.33,14.5,13.89,14.27,468900.0],["2026-01-26",14.19,16.3,14.01,16.06,2172500.0],["2026-01-27",16.0,16.51,15.6,15.77,1601900.0],["2026-01-28",15.87,16.28,15.61,15.62,781700.0],["2026-01-29",15.47,16.2,15.32,15.96,922800.0],["2026-01-30",15.76,15.86,13.76,13.82,2799700.0],["2026-02-02",13.72,14.33,13.355,13.9,650400.0],["2026-02-03",13.81,13.902,12.93,13.39,1055600.0],["2026-02-04",13.38,13.38,12.57,12.8,1496300.0],["2026-02-05",12.58,12.643,11.265,11.475,883100.0],["2026-02-06",11.55,12.42,11.5,12.39,957300.0],["2026-02-09",12.37,12.37,11.79,12.05,590200.0],["2026-02-10",12.05,12.31,11.96,12.02,519500.0],["2026-02-11",12.02,12.02,10.27,10.54,1641100.0],["2026-02-12",10.86,11.37,10.37,10.955,1728800.0],["2026-02-13",10.86,11.22,10.74,10.82,586700.0],["2026-02-17",10.74,10.97,10.49,10.52,456600.0],["2026-02-18",10.59,11.026,10.35,10.48,1021200.0],["2026-02-19",10.36,10.84,10.13,10.78,491700.0],["2026-02-20",10.68,11.03,10.27,10.33,827000.0],["2026-02-23",10.25,10.335,9.41,9.62,898500.0],["2026-02-24",9.54,9.68,8.92,9.59,1264600.0],["2026-02-25",9.62,10.747,9.54,10.71,951000.0],["2026-02-26",10.71,11.29,10.605,11.27,770800.0],["2026-02-27",10.97,11.191,10.44,10.53,759200.0],["2026-03-02",10.21,10.93,10.21,10.85,798700.0],["2026-03-03",10.4,11.34,10.31,11.31,688300.0],["2026-03-04",11.33,11.81,11.18,11.48,872900.0],["2026-03-05",11.4,11.79,11.05,11.64,1408600.0],["2026-03-06",11.98,12.15,10.29,10.8,3779200.0],["2026-03-09",10.36,10.46,9.21,10.13,2855900.0],["2026-03-10",10.13,11.354,10.05,11.11,2785300.0],["2026-03-11",11.11,12.51,10.91,12.42,1559000.0],["2026-03-12",12.2,12.57,11.94,11.94,893400.0],["2026-03-13",11.86,11.94,11.135,11.35,735000.0],["2026-03-16",11.49,11.765,11.14,11.65,817600.0],["2026-03-17",11.8,12.2,11.48,11.72,788900.0],["2026-03-18",11.58,11.92,11.37,11.54,479100.0],["2026-03-19",11.49,11.608,11.16,11.29,549800.0],["2026-03-20",11.29,11.29,10.66,11.17,835200.0],["2026-03-23",11.34,11.74,10.97,11.64,850800.0],["2026-03-24",11.58,11.92,11.39,11.69,441700.0],["2026-03-25",11.85,12.93,11.85,12.76,803800.0],["2026-03-26",12.56,13.12,12.41,12.48,540300.0],["2026-03-27",12.29,12.39,11.61,11.61,683600.0],["2026-03-30",11.7,12.32,11.615,11.89,881600.0],["2026-03-31",12.06,12.63,11.869,12.43,657400.0],["2026-04-01",12.54,12.723,12.04,12.24,573500.0],["2026-04-02",12.21,12.7,11.47,12.57,1035100.0],["2026-04-06",12.36,12.65,12.35,12.42,442000.0],["2026-04-07",12.36,12.426,11.98,12.04,381600.0],["2026-04-08",12.8,13.055,12.53,12.6,568600.0],["2026-04-09",12.59,12.9,12.227,12.8,435200.0],["2026-04-10",12.8,12.935,12.42,12.44,292300.0],["2026-04-13",12.3,13.03,12.1,13.0,424300.0],["2026-04-14",13.07,13.48,12.99,13.36,621800.0],["2026-04-15",13.48,13.92,13.46,13.57,987500.0],["2026-04-16",13.63,13.63,13.2,13.47,447800.0],["2026-04-17",13.55,13.84,13.34,13.53,1130400.0],["2026-04-20",13.27,13.9,13.17,13.78,710200.0],["2026-04-21",13.78,14.18,13.5,13.56,690100.0],["2026-04-22",13.8,13.89,12.98,13.25,617400.0],["2026-04-23",13.15,13.27,12.87,13.26,439700.0],["2026-04-24",13.32,13.61,13.12,13.5,432100.0],["2026-04-27",13.61,14.04,13.42,13.59,631300.0],["2026-04-28",13.59,13.735,13.44,13.55,297400.0],["2026-04-29",13.55,13.83,13.435,13.64,497500.0],["2026-04-30",13.57,13.57,12.71,13.47,870700.0],["2026-05-01",13.58,13.97,13.4,13.79,968900.0],["2026-05-04",13.75,14.1,13.6,13.62,458100.0],["2026-05-05",13.64,14.045,13.64,14.01,855400.0],["2026-05-06",14.19,14.51,13.91,14.25,1973700.0],["2026-05-07",14.79,17.03,14.46,16.95,4660700.0],["2026-05-08",16.55,16.78,15.9,15.92,1780100.0],["2026-05-11",15.79,16.297,15.55,16.04,1660300.0],["2026-05-12",15.97,16.85,15.86,16.53,1757700.0],["2026-05-13",16.59,16.99,16.16,16.88,1848300.0],["2026-05-14",16.97,16.97,16.19,16.26,764000.0],["2026-05-15",16.1,16.91,15.902,16.51,1388700.0],["2026-05-18",16.65,17.78,16.53,17.57,2726300.0],["2026-05-19",17.725,18.15,17.19,17.58,1448200.0],["2026-05-20",17.55,17.99,16.5,17.72,1153200.0],["2026-05-21",17.69,17.74,17.05,17.61,746200.0],["2026-05-22",17.75,18.295,17.73,18.22,1379000.0],["2026-05-26",18.43,18.99,18.26,18.97,1724700.0],["2026-05-27",18.97,19.1,18.525,18.68,1135900.0],["2026-05-28",18.74,19.162,18.57,18.8,1243500.0],["2026-05-29",18.62,18.99,18.364,18.79,2025200.0],["2026-06-01",18.95,19.97,18.76,19.59,2735800.0],["2026-06-02",19.29,20.57,19.0,20.45,2079000.0],["2026-06-03",20.31,20.48,19.16,19.88,1623800.0],["2026-06-04",19.85,20.82,19.76,20.33,1333700.0],["2026-06-05",20.12,20.47,19.45,19.55,1021600.0],["2026-06-08",19.55,19.99,19.442,19.75,765000.0],["2026-06-09",19.85,20.585,19.59,20.41,1269800.0],["2026-06-10",20.39,21.4,20.14,20.61,1997800.0],["2026-06-11",20.87,21.25,20.405,21.08,1018600.0],["2026-06-12",21.16,21.39,20.9,20.96,1004800.0],["2026-06-15",18.84,19.72,17.5,19.6,3466300.0],["2026-06-16",19.45,19.45,18.02,19.17,2544900.0],["2026-06-17",19.82,20.65,19.14,20.45,6894500.0],["2026-06-18",20.59,21.92,20.2,21.36,5084800.0],["2026-06-22",21.64,22.09,20.95,21.02,1561200.0],["2026-06-23",20.67,21.71,20.25,21.49,1395700.0],["2026-06-24",21.43,22.25,21.33,21.79,1598100.0],["2026-06-25",21.79,22.09,21.262,21.79,900100.0],["2026-06-26",21.4,23.03,21.1,22.9,7801600.0],["2026-06-29",23.0,25.05,22.93,24.45,4076500.0],["2026-06-30",24.5,25.46,24.41,25.19,3259900.0],["2026-07-01",25.23,26.53,24.93,26.48,2996600.0],["2026-07-02",26.48,26.66,25.925,26.43,3021200.0],["2026-07-06",26.39,28.56,26.387,28.43,3072540.369753],["2026-07-07",28.53,28.9993,27.86,28.3,1785817.23643],["2026-07-08",28.09,28.43,26.82,27.61,2258899.069158],["2026-07-09",27.61,29.42,27.48,29.4,2260275.049608],["2026-07-10",29.6,29.63,28.58,28.95,1535931.465512],["2026-07-13",28.76,29.5166,28.12,28.44,1160393.454793],["2026-07-14",27.8,28.87,27.5,28.08,1785921.940248],["2026-07-15",28.29,29.5999,28.08,29.18,2513308.939397],["2026-07-16",29.13,29.8,28.492,28.92,2420690.429908],["2026-07-17",28.28,28.97,27.85,28.11,1841131.282604],["2026-07-20",28.11,28.68,27.45,28.01,1260874.74244],["2026-07-21",27.78,28.1412,25.895,26.25,2185913.721785],["2026-07-22",26.21,26.25,24.67,24.81,1786389.28624],["2026-07-23",24.56,24.735,22.88,23.49,2193006.085565],["2026-07-24",23.38,23.455,22.06,22.17,1721981.319908],["2026-07-27",22.43,23.67,21.785,23.29,1698148.77244],["2026-07-28",23.03,23.68,22.07,23.14,1599335.687862],["2026-07-29",22.84,23.76,22.605,23.05,1296946.071451],["2026-07-30",23.26,23.99,23.05,23.95,1007495.641249],["2026-07-31",24.14,24.1654,22.975,23.02,1000595.345343],["2026-08-03",23.98,25,23.805,24.28,1803578.32056],["2026-08-04",24.28,25.85,23.56,23.67,2284569.115358],["2026-08-05",24.2,25.275,23.535,23.63,3028746.094422],["2026-08-06",22.49,22.49,19.5,22.09,3210956.421768],["2026-08-07",22.71,22.84,21.57,22.05,1657598.539976],["2026-08-10",22.05,22.4,20.9,20.94,293958.170334],["2026-08-11",21.01,22.64,20.8743,22.36,1891307.908794],["2026-08-12",22.36,22.54,21.62,22.46,1597014.264123],["2026-08-13",22.36,22.96,21.87,22.82,1290510.509573],["2026-08-14",22.75,23.09,21.26,21.44,1733329.033417]]}