{"t":"Q","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-10-27",70.366,101.3271,70.366,95.1189,69700.0],["2025-10-28",98.8218,103.3033,92.8332,94.56,172600.0],["2025-10-29",94.3204,96.7059,91.9449,93.8613,91700.0],["2025-10-30",93.9212,94.7995,91.5008,93.2225,122600.0],["2025-10-31",94.8195,95.7976,91.2263,94.8195,282500.0],["2025-11-03",97.8138,100.3489,94.8195,96.8157,10626200.0],["2025-11-04",99.3109,103.8024,97.6141,100.7182,6091300.0],["2025-11-05",104.8104,105.1997,93.2025,99.4606,7108500.0],["2025-11-06",99.8099,100.9578,93.1526,93.1526,4096200.0],["2025-11-07",91.9849,94.8195,88.5125,92.1346,3282800.0],["2025-11-10",94.7496,99.2011,93.4221,96.4164,3220400.0],["2025-11-11",98.2629,101.9559,95.3185,96.3466,2492600.0],["2025-11-12",96.4863,96.4863,91.0766,91.7852,2740700.0],["2025-11-13",91.3261,91.5756,84.6588,85.7368,3926100.0],["2025-11-14",83.9901,86.8846,81.4659,83.3214,2466200.0],["2025-11-17",81.4749,83.9402,79.0495,81.3052,2504600.0],["2025-11-18",79.3489,81.8741,77.8618,78.8299,3116500.0],["2025-11-19",78.9796,80.1574,75.5761,79.4687,3325400.0],["2025-11-20",81.8541,83.3413,74.3584,74.7577,3072500.0],["2025-11-21",74.8275,77.7869,73.0808,75.6559,2736100.0],["2025-11-24",76.1949,76.5892,72.6716,73.4002,5002100.0],["2025-11-25",72.8613,78.9098,72.8014,77.8618,3033500.0],["2025-11-26",77.8019,80.5866,76.8537,79.0794,2234700.0],["2025-11-28",79.1893,81.1571,79.1893,80.9972,947300.0],["2025-12-01",78.9096,80.9972,77.3314,77.5112,1622200.0],["2025-12-02",78.0806,80.3979,77.8808,79.6588,2182000.0],["2025-12-03",79.8785,80.9573,78.8097,80.1882,1244700.0],["2025-12-04",79.9085,83.4744,79.7187,83.3645,1826200.0],["2025-12-05",83.3146,83.7541,81.7264,81.9461,1980300.0],["2025-12-08",81.8562,84.5931,81.7264,84.2036,1653000.0],["2025-12-09",83.9039,85.1325,83.6192,84.9927,1404900.0],["2025-12-10",83.6941,87.8494,82.6354,86.1014,2396800.0],["2025-12-11",85.6619,86.1413,83.4145,84.703,2563500.0],["2025-12-12",84.2835,84.4932,78.2604,78.8497,2778200.0],["2025-12-15",79.5589,80.6277,75.5685,76.5423,2338300.0],["2025-12-16",76.4125,79.0395,76.0529,78.4102,2971700.0],["2025-12-17",78.8397,78.8896,75.5834,76.1728,2017500.0],["2025-12-18",78.2304,80.5977,77.671,78.9396,2565700.0],["2025-12-19",79.2792,79.9085,77.0917,79.6088,6553300.0],["2025-12-22",80.8674,82.6354,80.4529,81.7963,1723300.0],["2025-12-23",81.4467,83.1648,81.0372,83.0749,1244100.0],["2025-12-24",83.2746,83.5443,82.6154,83.2746,637000.0],["2025-12-26",83.5343,84.3334,83.3795,84.1137,851200.0],["2025-12-29",83.9039,84.2835,82.905,83.4944,1117700.0],["2025-12-30",84.0138,84.9028,83.3845,83.9139,1142800.0],["2025-12-31",83.9938,83.9938,81.4667,81.5566,1098000.0],["2026-01-02",81.5965,86.2212,81.5166,84.8828,1221100.0],["2026-01-05",84.9028,86.7706,84.8828,85.0126,1269500.0],["2026-01-06",85.1125,91.8049,84.9028,91.0357,2103900.0],["2026-01-07",91.8947,92.8337,89.2378,90.2067,1655400.0],["2026-01-08",89.8071,90.6362,88.2289,89.3976,2336800.0],["2026-01-09",90.0668,91.7849,88.7384,90.2067,2140500.0],["2026-01-12",89.8471,92.8437,89.2378,90.806,2865300.0],["2026-01-13",90.9858,91.9347,88.8283,89.5674,2735400.0],["2026-01-14",88.3488,89.8371,85.572,89.7772,1266400.0],["2026-01-15",93.5329,97.7281,92.7837,93.0135,4533800.0],["2026-01-16",94.0623,100.0154,93.8475,97.1387,4156500.0],["2026-01-20",93.8625,97.5183,93.0135,95.0212,1719400.0],["2026-01-21",96.5095,103.7512,95.2309,102.5825,4158800.0],["2026-01-22",105.8787,107.7166,97.788,98.647,3652300.0],["2026-01-23",97.3885,97.8879,94.8514,96.0001,2288600.0],["2026-01-26",96.2098,99.2204,95.131,96.6293,1813900.0],["2026-01-27",97.6781,100.4949,97.6781,99.3362,1286000.0],["2026-01-28",100.8245,102.9821,99.1365,102.3128,2381800.0],["2026-01-29",102.5625,102.8822,96.3097,99.7957,1573700.0],["2026-01-30",98.7769,99.7757,95.9002,96.07,2547600.0],["2026-02-02",96.1199,100.7147,95.7903,100.5548,1998200.0],["2026-02-03",100.1853,102.3228,97.3984,99.7657,2412600.0],["2026-02-04",99.9355,100.8045,92.7438,95.4007,2481600.0],["2026-02-05",94.4618,96.889,92.564,92.6639,1515000.0],["2026-02-06",94.8763,99.6758,93.8925,98.1076,1739300.0],["2026-02-09",98.3973,106.1684,97.5183,105.0796,2784200.0],["2026-02-10",108.1361,112.2804,107.2292,109.175,4257600.0],["2026-02-11",110.4935,114.7486,108.9352,114.379,3003500.0],["2026-02-12",115.3379,117.5554,107.4469,108.4158,2665700.0],["2026-02-13",108.9153,113.7497,107.9464,111.5622,2743800.0],["2026-02-17",110.8031,113.0905,107.9564,111.8119,1940500.0],["2026-02-18",111.712,117.016,111.5223,115.1181,3416700.0],["2026-02-19",114.4789,114.9683,110.4135,112.7309,1656500.0],["2026-02-20",111.5422,116.0671,111.1127,113.3302,2209100.0],["2026-02-23",112.621,113.6099,109.974,111.4524,2343700.0],["2026-02-24",112.2614,117.7751,112.2614,116.6564,2421600.0],["2026-02-25",117.865,120.1124,116.4316,119.7229,4119500.0],["2026-02-26",139.7799,140.4392,116.8662,124.6373,8400000.0],["2026-02-27",122.4683,127.116,120.8392,126.6962,4738800.0],["2026-03-02",124.3674,126.0066,121.229,124.0076,2131800.0],["2026-03-03",117.216,119.25,113.6528,116.0616,3234900.0],["2026-03-04",118.9101,120.5793,116.7782,119.9696,2507700.0],["2026-03-05",117.0511,119.6897,113.3829,115.8617,2172500.0],["2026-03-06",112.0036,115.8617,109.215,110.0846,2299000.0],["2026-03-09",106.9362,114.2875,105.9467,114.1925,1996000.0],["2026-03-10",113.4029,117.101,112.5253,113.9126,1973300.0],["2026-03-11",113.8327,116.6013,113.7277,116.2115,2475600.0],["2026-03-12",113.4429,113.7327,105.357,106.9861,2623300.0],["2026-03-13",108.8452,110.2245,106.6863,108.9951,2173800.0],["2026-03-16",111.8937,113.163,109.8447,112.1935,1830700.0],["2026-03-17",112.3234,113.5328,110.3444,113.5128,1164300.0],["2026-03-18",112.4834,116.1415,112.3434,113.9226,1307200.0],["2026-03-19",109.8047,113.7227,108.5154,111.8837,2290000.0],["2026-03-20",111.0141,111.8887,106.1665,107.5359,5038800.0],["2026-03-23",111.9536,117.8007,110.9641,114.8622,2830100.0],["2026-03-24",113.6528,119.25,113.6528,118.2804,1709400.0],["2026-03-25",119.9396,122.5783,119.3199,120.1995,1274800.0],["2026-03-26",117.0361,118.9101,112.1335,112.7232,1603200.0],["2026-03-27",111.164,113.0031,109.6448,111.7038,1473800.0],["2026-03-30",113.7327,113.9126,106.1166,107.0561,1858300.0],["2026-03-31",109.0551,115.4519,108.0356,115.3219,1560600.0],["2026-04-01",115.8617,120.7592,115.8617,118.5003,1266300.0],["2026-04-02",113.9076,120.3694,112.5163,116.4714,791700.0],["2026-04-06",116.9411,118.9901,115.262,118.8102,1021500.0],["2026-04-07",117.0611,119.8596,116.3114,118.9301,1312700.0],["2026-04-08",126.4363,131.8436,124.5573,129.2749,2252000.0],["2026-04-09",128.6802,132.4233,128.6802,129.8146,1578400.0],["2026-04-10",131.3938,132.1435,130.0445,130.5842,1390100.0],["2026-04-13",130.0145,134.992,129.7097,134.9521,1517800.0],["2026-04-14",135.6217,136.2414,131.6837,132.7032,1264200.0],["2026-04-15",131.6637,132.6832,129.135,131.7237,1307300.0],["2026-04-16",130.3244,132.1585,129.195,131.2339,1188000.0],["2026-04-17",134.2024,137.7307,133.8026,136.2214,1399900.0],["2026-04-20",136.1814,138.2104,134.9221,138.0305,1032200.0],["2026-04-21",138.8301,139.061,133.7377,134.7822,1209900.0],["2026-04-22",137.3109,139.7196,135.9316,139.1799,1379200.0],["2026-04-23",138.5303,145.9265,138.3303,140.0595,2629000.0],["2026-04-24",142.8081,146.5962,141.3588,144.4073,1602100.0],["2026-04-27",143.9375,144.7671,137.9405,143.7776,2116000.0],["2026-04-28",138.7801,141.099,135.132,137.5208,1423300.0],["2026-04-29",139.2599,141.9285,137.3009,141.2289,1917500.0],["2026-04-30",143.008,144.8221,137.2809,140.5892,2511000.0],["2026-05-01",141.029,143.6477,138.4953,143.2579,1220200.0],["2026-05-04",143.1879,143.6477,139.7346,140.989,1196100.0],["2026-05-05",143.6677,147.9155,143.4278,146.3963,1131400.0],["2026-05-06",147.9655,151.2838,145.047,149.3648,1859500.0],["2026-05-07",150.824,150.8341,142.4383,143.5177,1953400.0],["2026-05-08",147.7056,149.2299,145.4867,147.2559,2008400.0],["2026-05-11",147.7256,156.4542,147.3358,153.1629,3341500.0],["2026-05-12",160.9689,168.4352,153.3828,168.2753,4434400.0],["2026-05-13",170.6341,171.4337,160.1394,161.9385,2660600.0],["2026-05-14",163.5177,165.4817,160.809,164.0374,2162300.0],["2026-05-15",157.2708,159.0099,154.4422,157.1509,1678400.0],["2026-05-18",157.9005,157.9305,145.4968,148.955,2181100.0],["2026-05-19",144.2274,147.4767,141.4988,145.1669,1618400.0],["2026-05-20",149.015,154.2823,147.9255,152.963,1544700.0],["2026-05-21",152.7631,153.8026,150.1514,152.6831,1449500.0],["2026-05-22",154.922,157.6606,153.2128,156.851,1564800.0],["2026-05-26",161.2988,165.1668,158.923,164.4872,1581100.0],["2026-05-27",166.4262,166.9759,156.921,159.0299,1702200.0],["2026-05-28",159.9195,160.4192,155.8715,158.88,1396300.0],["2026-05-29",159.0,160.95,154.5,156.0,2500900.0],["2026-06-01",152.1,154.5,148.92,151.92,2210400.0],["2026-06-02",153.37,156.64,152.42,155.74,2460700.0],["2026-06-03",155.61,159.33,154.95,155.0,1731000.0],["2026-06-04",151.43,156.89,150.1,154.8,1255800.0],["2026-06-05",150.0,150.255,141.47,142.05,1863000.0],["2026-06-08",146.65,146.81,141.91,144.45,1375900.0],["2026-06-09",146.97,150.96,135.2,144.7,1677200.0],["2026-06-10",141.67,146.275,137.6,139.74,1918800.0],["2026-06-11",143.75,150.12,141.84,149.12,1484100.0],["2026-06-12",148.86,152.49,147.02,150.65,1350700.0],["2026-06-15",157.4,161.83,153.75,161.02,1637500.0],["2026-06-16",159.44,160.54,152.17,152.24,1364200.0],["2026-06-17",156.2,162.85,156.2,156.72,2258400.0],["2026-06-18",160.45,170.07,159.5,168.98,5672900.0],["2026-06-22",174.96,177.28,170.37,175.64,4092800.0],["2026-06-23",163.98,167.13,160.078,161.19,2416700.0],["2026-06-24",162.16,165.59,156.16,158.73,1780900.0],["2026-06-25",166.0,170.0,159.4,167.49,1355900.0],["2026-06-26",161.23,162.52,155.5,158.2,1913400.0],["2026-06-29",158.0,161.445,149.29,158.23,3860400.0],["2026-06-30",158.05,165.23,158.0,163.31,2567300.0],["2026-07-01",158.85,162.69,152.97,153.37,1576100.0],["2026-07-02",153.74,156.6,139.39,141.75,2817800.0],["2026-07-06",147.99,152.8899,145.54,146.68,1946170.685093],["2026-07-07",140.17,142.75,134.67,140.54,2524681.52553],["2026-07-08",139.74,144.49,137.9,142.17,1931952.206116],["2026-07-09",149.1,150.557,143.03,143.46,1565586.889479],["2026-07-10",141.19,145.36,139.7,143.8,1232294.62639],["2026-07-13",140.71,143.6,138.7518,140.98,1607003.738906],["2026-07-14",145.8,147.88,140.01,141.67,1567022.155247],["2026-07-15",143.62,145.82,133.51,140.23,1724784.299079],["2026-07-16",136.845,138.655,134.1,135.47,2300749.059389],["2026-07-17",130.45,139.87,129.0852,136.35,2234232.633821],["2026-07-20",138.61,139.8,134.26,134.58,1170905.778823],["2026-07-21",138.92,140.09,136.5,138.78,1276399.376266],["2026-07-22",136.15,140.6299,136.15,138.74,1032711.876415],["2026-07-23",137.02,140.2475,135.89,138.66,1040452.822593],["2026-07-24",137.5,139.71,134.09,135.06,1627800.028008],["2026-07-27",136,136.07,128.67,132.97,1639482.278475],["2026-07-28",127.18,128.88,123.72,127.89,3074375.966012],["2026-07-29",127.55,129.14,122.67,123.39,3295594.810076],["2026-07-30",129.49,134.66,129.04,130.52,3334828.717663],["2026-07-31",135.36,137.7299,128.76,131.18,1701894.772834],["2026-08-03",128.86,135.18,128.71,133.3,2636788.531843],["2026-08-04",141.035,146.08,137,141.67,3111674.845076],["2026-08-05",140.16,141.145,135.11,135.64,2028443.222058],["2026-08-06",134.47,138,130.43,133.37,1582407.462907],["2026-08-07",136.46,138.97,135.71,138,1311730.266899],["2026-08-10",139.18,139.99,135.15,135.5,249960.307527],["2026-08-11",135.2,140.83,134.645,138.24,1368137.30367],["2026-08-12",142.34,143.99,141.1101,142.08,1497708.601173],["2026-08-13",143.87,146.67,142,142.59,1595649.430802],["2026-08-14",142.55,144.08,140,142.3,782886.721743]]}