{"t":"RAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-25",46.8083,48.3022,46.6091,47.3063,399700.0],["2025-06-26",47.0573,47.8042,47.0573,47.8042,41600.0],["2025-06-27",51.7869,54.8554,46.8083,52.7639,230900.0],["2025-06-30",50.045,54.3773,45.3841,48.2922,27065700.0],["2025-07-01",47.2764,48.8002,46.8083,47.3262,4899800.0],["2025-07-02",46.8083,47.2764,45.0654,45.5634,6820800.0],["2025-07-03",43.95,46.5494,43.5716,45.0156,5068400.0],["2025-07-07",44.3683,46.9577,43.8205,45.9916,6626600.0],["2025-07-08",46.8183,48.1528,46.3203,47.8042,4671700.0],["2025-07-09",47.3063,49.1139,46.5593,48.5412,3179200.0],["2025-07-10",49.1587,49.8459,48.3022,48.9097,1634300.0],["2025-07-11",48.591,49.1886,46.9776,47.2067,1658700.0],["2025-07-14",46.9776,48.1827,46.2307,47.1668,1430000.0],["2025-07-15",48.4615,49.557,47.1768,48.0034,2246000.0],["2025-07-16",48.581,48.602,46.9447,47.2863,1435200.0],["2025-07-17",47.7544,48.3221,47.0174,47.8241,1825500.0],["2025-07-18",47.5453,48.0333,46.3303,46.4498,1508200.0],["2025-07-21",46.7983,47.4059,46.3303,46.3303,1198200.0],["2025-07-22",46.8382,47.376,45.7825,46.4796,1836000.0],["2025-07-23",46.8979,47.9337,46.1062,47.9038,2102900.0],["2025-07-24",47.8042,48.8001,46.4597,46.7286,1079000.0],["2025-07-25",46.2805,47.3461,45.7128,47.3063,1746300.0],["2025-07-28",47.1668,48.3022,46.7286,48.103,801700.0],["2025-07-29",48.093,48.5482,46.7983,47.1071,668200.0],["2025-07-30",47.4656,47.7744,45.5734,46.3303,943600.0],["2025-07-31",45.9916,46.639,44.7866,45.5335,1126100.0],["2025-08-01",45.0156,45.5534,43.3126,44.199,1204100.0],["2025-08-04",44.7866,45.3742,42.4063,42.7549,1187900.0],["2025-08-05",42.3466,44.189,42.1723,43.4321,1359000.0],["2025-08-06",43.5018,45.0057,42.984,43.3425,1732800.0],["2025-08-07",43.2827,44.2787,41.8287,42.6254,1354800.0],["2025-08-08",42.3665,44.9061,42.0578,44.8165,1444600.0],["2025-08-11",44.8961,45.4339,43.9948,44.5575,1323000.0],["2025-08-12",46.2904,47.1967,42.5159,44.3484,1812600.0],["2025-08-13",45.17,46.9348,44.0994,44.9161,1857500.0],["2025-08-14",44.4679,44.7169,43.3724,43.4122,901700.0],["2025-08-15",44.209,44.4231,42.2719,43.3226,1329000.0],["2025-08-18",43.462,43.7628,43.0238,43.0238,824300.0],["2025-08-19",43.3325,43.3325,42.1773,42.6653,1213500.0],["2025-08-20",42.4561,43.0935,40.8029,41.6196,1731900.0],["2025-08-21",41.4005,42.4063,41.1714,41.7988,1245500.0],["2025-08-22",41.988,43.8106,41.6494,43.5716,1708400.0],["2025-08-25",43.5317,43.5317,41.9382,42.1872,1170200.0],["2025-08-26",42.237,42.4163,41.0618,41.0818,2559000.0],["2025-08-27",41.3606,42.5657,41.3009,42.1574,896700.0],["2025-08-28",42.2071,42.8744,41.4502,42.5159,951600.0],["2025-08-29",42.1972,42.9143,41.6096,41.6395,706000.0],["2025-09-02",41.9681,42.6553,40.8328,42.4163,1369800.0],["2025-09-03",42.4561,43.1035,41.6793,42.0976,780900.0],["2025-09-04",42.1076,43.223,41.8885,42.6155,1288500.0],["2025-09-05",43.4321,44.2189,42.6354,43.1035,1039700.0],["2025-09-08",43.0935,43.6618,41.8771,42.2061,957700.0],["2025-09-09",42.0865,42.3258,41.229,42.1363,985100.0],["2025-09-10",42.8442,43.2231,41.6577,41.8272,1078500.0],["2025-09-11",41.7674,43.0137,41.2988,42.7944,1463700.0],["2025-09-12",42.595,42.6349,41.1891,41.1991,991900.0],["2025-09-15",41.1991,42.1313,40.9398,41.1991,861800.0],["2025-09-16",41.0794,41.7275,40.5809,41.7076,908900.0],["2025-09-17",41.7674,42.6897,41.4683,41.7674,1120800.0],["2025-09-18",42.3756,44.0308,42.3756,43.6319,1818500.0],["2025-09-19",44.1803,44.1803,42.6747,43.2929,2486700.0],["2025-09-22",42.8742,44.3797,42.8742,44.2501,1008700.0],["2025-09-23",44.4695,44.8284,43.7117,43.9311,846600.0],["2025-09-24",44.2102,44.4944,43.1135,43.7615,1063400.0],["2025-09-25",42.9439,43.1733,41.9369,42.575,1119000.0],["2025-09-26",42.3756,43.253,42.1064,43.0237,750100.0],["2025-09-29",43.4325,43.592,42.3557,42.6947,804500.0],["2025-09-30",42.8741,43.6419,42.2261,43.602,1037600.0],["2025-10-01",43.0536,44.3,42.5651,44.0308,1042300.0],["2025-10-02",44.5692,45.646,43.6269,44.0906,868000.0],["2025-10-03",44.1803,44.8962,44.1205,44.1703,746800.0],["2025-10-06",44.8184,45.3269,43.7615,43.8513,685700.0],["2025-10-07",43.951,44.1305,43.1434,43.7017,533700.0],["2025-10-08",43.9011,44.5791,43.0437,44.4096,762700.0],["2025-10-09",44.1604,44.1903,42.9639,43.0935,478100.0],["2025-10-10",43.5222,43.7017,41.2788,41.2988,846100.0],["2025-10-13",42.0266,42.4055,41.563,41.7175,877500.0],["2025-10-14",41.3885,42.6249,40.9997,42.3457,968900.0],["2025-10-15",42.7246,43.1533,42.6249,43.0636,1074600.0],["2025-10-16",43.3029,43.6319,42.7794,42.914,929500.0],["2025-10-17",42.8343,43.3727,41.4832,42.226,1176600.0],["2025-10-20",42.2759,43.0237,42.1463,42.4155,1006800.0],["2025-10-21",42.8143,43.5721,42.7196,43.263,922400.0],["2025-10-22",43.0636,43.1234,41.887,42.2958,712600.0],["2025-10-23",42.0964,43.3428,41.887,43.3228,709400.0],["2025-10-24",43.4126,44.1305,42.9838,43.2829,1182700.0],["2025-10-27",43.941,44.1404,43.0237,43.4225,710200.0],["2025-10-28",43.1134,43.5322,42.4554,42.8343,1248000.0],["2025-10-29",43.2431,44.8484,42.9589,43.4525,1383900.0],["2025-10-30",43.2231,44.1803,43.0935,43.4923,1189900.0],["2025-10-31",43.0736,44.0258,43.0137,43.7915,1338500.0],["2025-11-03",43.7815,44.1803,42.7246,44.1504,867400.0],["2025-11-04",43.602,43.961,42.9739,43.0536,668500.0],["2025-11-05",42.9539,44.8284,42.9091,44.2701,1706500.0],["2025-11-06",42.9041,47.6402,42.5052,46.7229,2629500.0],["2025-11-07",46.9522,47.3161,45.5513,46.5135,1962200.0],["2025-11-10",46.8724,47.0818,45.7058,45.7856,1091700.0],["2025-11-11",46.4736,47.0718,46.1047,46.6132,1441400.0],["2025-11-12",46.5434,48.6871,46.5434,47.6402,2948500.0],["2025-11-13",47.5105,47.8595,46.2133,47.1815,1667300.0],["2025-11-14",46.8724,47.8097,46.3639,47.3211,1283700.0],["2025-11-17",47.0619,47.6003,45.8155,46.344,1671900.0],["2025-11-18",45.975,46.9322,44.6689,45.6261,1415300.0],["2025-11-19",45.4366,46.3739,45.2173,45.9252,1310300.0],["2025-11-20",46.324,47.4836,44.1903,44.4396,1753800.0],["2025-11-21",44.3,46.1844,43.941,45.8355,1423000.0],["2025-11-24",45.8355,46.7627,45.5363,46.7229,1618800.0],["2025-11-25",47.1616,48.732,47.0818,47.9592,1445300.0],["2025-11-26",48.2284,49.6542,47.9991,48.6372,1611200.0],["2025-11-28",48.9164,49.8437,48.0589,49.2255,861500.0],["2025-12-01",48.8167,49.1507,48.4079,48.6372,1023800.0],["2025-12-02",48.6871,48.9812,48.0938,48.5974,1346900.0],["2025-12-03",48.3581,50.5018,47.9792,50.2326,1479200.0],["2025-12-04",50.1428,51.6185,49.8985,51.4789,1158100.0],["2025-12-05",51.09,51.2097,50.0331,50.9504,2922300.0],["2025-12-08",52.2679,52.3327,50.8207,51.2299,1217500.0],["2025-12-09",50.8906,52.2878,50.5712,50.8506,1596200.0],["2025-12-10",50.671,51.6491,50.132,51.2998,1821400.0],["2025-12-11",51.2598,52.3228,50.7608,52.1182,1324700.0],["2025-12-12",52.7869,52.7869,50.4614,50.8606,1046900.0],["2025-12-15",51.1301,51.5992,50.4714,50.681,1053400.0],["2025-12-16",50.7508,51.3497,50.2119,50.4015,1019700.0],["2025-12-17",50.3716,50.8955,49.4633,49.8226,1048000.0],["2025-12-18",50.3017,50.8207,49.5033,50.8107,1191200.0],["2025-12-19",50.4115,52.2479,50.4115,52.1681,4274300.0],["2025-12-22",52.3876,52.5024,51.4395,51.6191,1021800.0],["2025-12-23",51.7189,52.2329,50.3217,51.4994,1006500.0],["2025-12-24",51.7189,51.9884,51.2199,51.5493,486500.0],["2025-12-26",51.4595,51.8687,51.0003,51.3896,888900.0],["2025-12-29",51.1301,51.3596,50.7009,51.1501,1196100.0],["2025-12-30",51.0702,51.2099,50.5712,51.1201,887700.0],["2025-12-31",51.1301,51.5393,50.655,50.8107,761900.0],["2026-01-02",51.3397,51.4395,50.2518,51.1201,911700.0],["2026-01-05",50.8407,52.4405,50.5652,51.5293,1042500.0],["2026-01-06",51.5393,52.1581,51.0802,51.8986,1614300.0],["2026-01-07",52.3677,52.8767,51.3197,52.0483,703800.0],["2026-01-08",51.9685,52.0283,51.0003,51.1002,908200.0],["2026-01-09",50.9005,52.4874,50.8007,52.4176,1274500.0],["2026-01-12",52.0483,53.1561,51.4295,52.8068,790700.0],["2026-01-13",53.0963,53.4955,52.0483,52.1481,758700.0],["2026-01-14",52.208,52.8966,51.9086,52.4276,988100.0],["2026-01-15",52.5274,54.274,52.4276,53.8049,1399800.0],["2026-01-16",53.8148,53.9646,53.0913,53.4256,1227900.0],["2026-01-20",52.6272,53.5504,51.5044,51.7688,1225100.0],["2026-01-21",52.3677,54.0943,51.68,53.725,1023700.0],["2026-01-22",54.4736,55.1423,53.9945,54.1642,1445600.0],["2026-01-23",53.3757,54.0145,52.6671,53.6252,1531900.0],["2026-01-26",53.6152,54.2939,52.712,53.745,1105600.0],["2026-01-27",53.6252,53.9446,52.8517,53.216,1074800.0],["2026-01-28",53.4556,53.5953,52.6312,52.8567,1293400.0],["2026-01-29",53.1362,54.1542,52.3876,53.745,1576800.0],["2026-01-30",53.4556,54.0494,52.3078,52.8667,3437200.0],["2026-02-02",52.1381,53.9147,52.1381,53.3757,1506600.0],["2026-02-03",53.246,54.6732,52.5573,54.6233,2154100.0],["2026-02-04",55.2421,56.9088,54.7231,56.1702,2848200.0],["2026-02-05",41.6586,41.7933,37.1973,38.3151,10127800.0],["2026-02-06",39.4629,40.2763,38.1255,39.4429,4941000.0],["2026-02-09",40.95,42.0179,39.7174,41.0997,3912100.0],["2026-02-10",42.1876,43.1158,40.8402,42.9561,4927300.0],["2026-02-11",43.3353,44.1437,41.3592,42.6467,2801100.0],["2026-02-12",43.485,44.0839,41.3193,42.5169,2273500.0],["2026-02-13",42.7565,44.1437,42.1387,44.0439,2283900.0],["2026-02-17",43.6048,44.6627,43.0609,44.4132,1738000.0],["2026-02-18",44.6328,45.3214,43.6148,43.8643,2982400.0],["2026-02-19",43.6846,44.3833,43.2056,43.7046,1806800.0],["2026-02-20",43.3752,44.5529,42.5469,43.5948,1578000.0],["2026-02-23",43.4551,43.4551,41.9081,42.0279,1442500.0],["2026-02-24",43.9142,45.4412,43.7645,45.012,3620300.0],["2026-02-25",45.1218,46.4892,44.6228,46.3794,1800400.0],["2026-02-26",46.6089,46.9882,45.7306,46.8684,1068800.0],["2026-02-27",46.05,46.3594,45.012,45.8005,1910500.0],["2026-03-02",44.9322,46.8784,44.9222,46.6389,2200700.0],["2026-03-03",44.9122,46.6788,44.4432,45.6907,1477400.0],["2026-03-04",46.3794,47.0081,45.5111,46.9083,1437700.0],["2026-03-05",46.4093,47.2078,45.3115,46.2696,2098900.0],["2026-03-06",45.2017,45.4811,43.9541,44.5529,1682100.0],["2026-03-09",43.7636,45.0625,43.1341,44.9027,1596100.0],["2026-03-10",45.1225,46.0117,44.3831,44.6029,1334400.0],["2026-03-11",44.7628,45.9118,44.3032,45.732,1171000.0],["2026-03-12",45.3323,45.742,42.7245,42.9143,1931300.0],["2026-03-13",43.334,44.2632,41.8452,42.2948,1643500.0],["2026-03-16",42.8044,43.7636,42.5026,42.7544,1334600.0],["2026-03-17",42.9543,43.8935,42.125,43.224,1252200.0],["2026-03-18",43.234,43.6237,42.5047,42.6245,1049000.0],["2026-03-19",41.5754,42.9143,41.5454,42.5146,1405600.0],["2026-03-20",42.3847,42.5346,40.4264,40.7661,2036500.0],["2026-03-23",41.8652,42.9543,41.6454,42.2549,1149500.0],["2026-03-24",41.6154,43.274,41.6054,42.5446,1322000.0],["2026-03-25",43.1241,43.8435,41.9951,42.7444,850600.0],["2026-03-26",42.1849,42.9643,40.906,41.0658,925800.0],["2026-03-27",40.6062,41.0409,39.7769,39.8868,1039200.0],["2026-03-30",40.2465,40.906,38.8976,39.4172,1335200.0],["2026-03-31",40.0167,41.6454,39.728,41.5554,971300.0],["2026-04-01",42.085,43.224,41.6753,42.5646,986900.0],["2026-04-02",41.1758,42.8344,41.0359,41.9651,944200.0],["2026-04-06",42.0151,42.2249,41.0459,41.9251,826000.0],["2026-04-07",41.7753,42.5546,41.2357,42.2249,506800.0],["2026-04-08",44.1233,45.5821,44.1233,44.2032,1529000.0],["2026-04-09",44.0534,44.8427,43.6237,44.463,1281600.0],["2026-04-10",44.8527,45.752,44.2982,45.3723,1125900.0],["2026-04-13",45.2224,46.6912,44.9126,46.6712,926600.0],["2026-04-14",46.7111,46.841,46.2116,46.5213,1645000.0],["2026-04-15",46.5913,46.5913,45.2124,45.7619,811400.0],["2026-04-16",45.8419,45.9518,44.6828,45.3023,772200.0],["2026-04-17",45.8619,47.4505,45.4322,47.3606,1793000.0],["2026-04-20",47.1108,47.3206,46.4014,46.5413,906000.0],["2026-04-21",46.6812,47.3156,45.9917,46.3015,708400.0],["2026-04-22",46.841,46.841,44.8427,45.2024,812800.0],["2026-04-23",45.1724,45.9318,44.7228,45.3423,782700.0],["2026-04-24",45.4122,45.7919,44.2432,44.5929,1149400.0],["2026-04-27",44.6529,44.9476,44.0134,44.3331,942200.0],["2026-04-28",43.9734,44.0434,42.7744,43.7736,1150900.0],["2026-04-29",43.8136,43.8136,42.8843,43.5838,729900.0],["2026-04-30",44.1733,45.4122,43.4139,45.4022,1490600.0],["2026-05-01",45.702,45.9618,44.9126,45.652,978400.0],["2026-05-04",45.6021,46.0517,44.8727,45.5121,1168400.0],["2026-05-05",46.0817,47.0409,45.5121,46.4114,937000.0],["2026-05-06",47.2907,47.9601,46.2915,46.9809,1423500.0],["2026-05-07",47.2807,47.2807,45.4422,45.8419,1303700.0],["2026-05-08",46.0817,47.4605,45.6021,47.1908,1690400.0],["2026-05-11",47.3306,49.6087,47.3107,49.5188,4225400.0],["2026-05-12",58.8311,60.09,55.9035,59.1108,8048600.0],["2026-05-13",60.8294,62.2982,58.951,61.309,3685600.0],["2026-05-14",61.6887,61.9585,59.9501,60.0201,1756200.0],["2026-05-15",58.941,60.095,58.2016,59.3007,2302700.0],["2026-05-18",59.9501,60.0501,57.682,58.7911,1449700.0],["2026-05-19",58.3215,59.3906,56.8028,58.5513,2252400.0],["2026-05-20",59.3506,59.9501,58.1217,59.6004,1447700.0],["2026-05-21",59.2707,60.14,58.7861,59.8003,1222900.0],["2026-05-22",60.5496,62.0984,59.8302,61.4989,1332800.0],["2026-05-26",62.3581,62.8977,61.359,62.0084,1276200.0],["2026-05-27",61.329,62.8178,60.9593,62.4481,1498300.0],["2026-05-28",62.0484,62.8178,60.4397,62.2882,1509600.0],["2026-05-29",62.3282,62.8877,60.9843,61.8186,2684500.0],["2026-06-01",61.4689,61.6187,60.11,61.4089,1453500.0],["2026-06-02",61.9185,63.2574,61.379,61.9385,999200.0],["2026-06-03",61.6687,63.0865,61.299,62.6079,1135200.0],["2026-06-04",61.7886,62.6179,60.7695,62.3781,1151500.0],["2026-06-05",61.6187,61.6187,59.7153,60.12,1244700.0],["2026-06-08",61.34,61.35,60.5,61.03,1002300.0],["2026-06-09",62.63,64.16,60.708,63.8,1995100.0],["2026-06-10",64.24,65.28,61.92,62.45,1524800.0],["2026-06-11",63.45,65.91,63.42,65.57,1811800.0],["2026-06-12",65.8,67.01,64.13,66.08,1176900.0],["2026-06-15",67.56,68.86,66.95,68.77,2210700.0],["2026-06-16",69.07,69.925,68.38,68.76,1040700.0],["2026-06-17",69.24,70.22,67.13,67.23,1776500.0],["2026-06-18",68.9,69.515,67.62,68.18,2068300.0],["2026-06-22",68.42,69.0,67.5,67.72,1183900.0],["2026-06-23",66.79,69.87,65.82,69.22,1807300.0],["2026-06-24",70.0,72.97,69.175,72.2,2448000.0],["2026-06-25",73.29,75.41,73.29,73.54,2069800.0],["2026-06-26",72.51,73.26,71.355,72.17,2947900.0],["2026-06-29",72.21,72.98,71.17,72.41,1459400.0],["2026-06-30",72.63,74.36,71.84,73.63,1433600.0],["2026-07-01",72.67,73.72,71.65,71.67,1766700.0],["2026-07-02",71.64,71.985,67.25,68.36,1567900.0],["2026-07-06",68.93,71.31,68.89,69.26,1544634.20496],["2026-07-07",68.57,69.255,66.68,67.75,1675821.351842],["2026-07-08",66.87,68.4,66.4801,68.14,1500478.273415],["2026-07-09",69.18,71.195,69.0979,69.98,1471421.059957],["2026-07-10",69.63,70.095,69,69.25,1079568.961519],["2026-07-13",68.44,69.14,66.865,67.05,1043151.320594],["2026-07-14",68.33,69.03,66.78,67.54,1335367.478977],["2026-07-15",68.12,69.19,66.69,67.53,1213217.793834],["2026-07-16",66.94,68.11,66,66.92,1261832.389162],["2026-07-17",65.82,70.17,64.6957,70.17,2031769.298988],["2026-07-20",70.23,70.98,69.27,69.78,1399031.937395],["2026-07-21",70.95,72.455,69.9,71,1459944.253789],["2026-07-22",69.17,70.835,69.17,70.15,1949135.064072],["2026-07-23",69.46,71.8799,69.46,70.33,1356681.745067],["2026-07-24",70.76,71.28,69.33,69.43,857357.086262],["2026-07-27",70.04,71.3,68.12,69.83,1499509.319772],["2026-07-28",69.32,69.33,66.775,67.74,1950724.522493],["2026-07-29",67.33,70.8899,66.7,66.97,4395592.618833],["2026-07-30",69.91,70.85,62.56,67,4482988.313838],["2026-07-31",67.04,68.295,64.69,65.37,2067514.057884],["2026-08-03",64.82,66.41,63.23,65.15,2510574.392576],["2026-08-04",67,68,65.21,66.9,2322743.614975],["2026-08-05",66.66,67.635,65.82,66.36,1487881.758274],["2026-08-06",65.81,67.98,65.46,65.95,982040.893985],["2026-08-07",66.35,67.64,65.98,67.45,1372714.074921],["2026-08-10",68,69.82,67.66,69.49,276457.190611],["2026-08-11",69.73,72.524,69.73,71.52,2076139.432493],["2026-08-12",72.42,73.03,70.78,72.62,1040029.167421],["2026-08-13",72.78,73.345,71.05,71.44,821049.554221],["2026-08-14",71.3,72.52,70.6,72.29,546925.660864]]}