{"t":"SI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-07-31",15.6,17.94,14.7,15.05,1978200.0],["2025-08-01",14.12,14.88,13.05,14.25,454200.0],["2025-08-04",14.31,14.65,13.85,14.27,285300.0],["2025-08-05",14.08,14.48,13.78,14.16,307900.0],["2025-08-06",14.07,14.07,13.01,13.06,224800.0],["2025-08-07",12.0,13.06,11.75,12.16,334500.0],["2025-08-08",11.98,12.76,11.98,12.41,142200.0],["2025-08-11",12.5,12.877,11.97,12.15,207600.0],["2025-08-12",11.97,13.17,11.97,13.15,124800.0],["2025-08-13",13.25,13.41,12.584,13.14,102500.0],["2025-08-14",13.25,13.76,13.01,13.76,116300.0],["2025-08-15",14.09,14.185,13.62,14.09,83600.0],["2025-08-18",13.88,14.53,13.5,14.33,99700.0],["2025-08-19",14.35,14.35,12.38,12.44,52200.0],["2025-08-20",12.38,12.69,11.93,12.1,160600.0],["2025-08-21",12.05,12.54,12.03,12.2,32300.0],["2025-08-22",11.96,12.785,11.91,12.71,218700.0],["2025-08-25",13.55,15.49,12.72,15.02,535800.0],["2025-08-26",15.41,15.699,14.51,14.93,162600.0],["2025-08-27",15.26,15.97,14.586,15.77,138500.0],["2025-08-28",16.1,16.25,14.81,14.81,111100.0],["2025-08-29",14.9,15.8,14.82,14.82,91100.0],["2025-09-02",15.35,16.17,15.04,16.02,76200.0],["2025-09-03",16.12,16.252,14.85,15.04,101000.0],["2025-09-04",15.14,15.739,14.82,15.26,82500.0],["2025-09-05",15.4,15.42,14.76,14.85,53100.0],["2025-09-08",14.75,16.36,14.5,15.9,206000.0],["2025-09-09",15.68,16.04,14.51,14.98,265800.0],["2025-09-10",14.81,15.25,12.705,12.74,189400.0],["2025-09-11",13.08,15.29,13.0,15.0,212000.0],["2025-09-12",14.85,15.97,14.68,15.71,143500.0],["2025-09-15",15.82,15.83,14.54,14.94,78400.0],["2025-09-16",15.4,15.72,14.855,15.7,172600.0],["2025-09-17",15.7,15.7,14.83,14.84,165400.0],["2025-09-18",14.76,15.3,14.64,14.64,144300.0],["2025-09-19",14.6,15.04,14.42,14.42,845100.0],["2025-09-22",14.42,15.0,13.9,14.08,130100.0],["2025-09-23",13.99,14.49,13.36,13.38,110300.0],["2025-09-24",13.38,13.65,12.68,12.89,114400.0],["2025-09-25",12.89,13.16,12.35,12.5,55300.0],["2025-09-26",12.53,12.855,12.09,12.1,118800.0],["2025-09-29",12.18,12.81,12.02,12.56,67700.0],["2025-09-30",12.61,12.708,12.36,12.55,73900.0],["2025-10-01",12.59,12.85,12.0,12.02,63500.0],["2025-10-02",12.0,12.301,11.506,12.01,99100.0],["2025-10-03",11.99,12.279,11.53,12.19,114300.0],["2025-10-06",12.33,13.7,12.2,13.08,74100.0],["2025-10-07",13.0,13.34,12.835,13.1,71600.0],["2025-10-08",12.81,13.265,12.54,13.01,48200.0],["2025-10-09",12.97,13.33,12.81,13.15,39400.0],["2025-10-10",13.0,13.23,12.39,12.39,45900.0],["2025-10-13",12.5,12.6,12.115,12.16,40600.0],["2025-10-14",12.09,12.625,12.05,12.48,55600.0],["2025-10-15",12.5,12.855,12.04,12.11,55100.0],["2025-10-16",12.35,12.4,11.9,12.3,46300.0],["2025-10-17",12.14,12.55,11.91,12.5,55900.0],["2025-10-20",12.57,12.764,12.25,12.54,40000.0],["2025-10-21",12.72,12.72,12.32,12.37,35500.0],["2025-10-22",12.37,12.975,12.21,12.84,58500.0],["2025-10-23",12.92,13.025,12.46,12.56,18000.0],["2025-10-24",12.72,12.72,12.2,12.3,62800.0],["2025-10-27",12.32,12.585,12.17,12.31,74900.0],["2025-10-28",12.3,12.48,12.04,12.1,49800.0],["2025-10-29",12.05,12.173,11.685,11.72,56800.0],["2025-10-30",11.67,12.015,11.63,11.9,42600.0],["2025-10-31",11.87,12.075,11.72,11.72,35000.0],["2025-11-03",11.63,11.872,11.19,11.28,55600.0],["2025-11-04",11.2,11.596,11.13,11.17,40500.0],["2025-11-05",11.34,11.35,11.1,11.29,34600.0],["2025-11-06",11.36,11.37,11.22,11.22,28700.0],["2025-11-07",11.22,11.49,11.0,11.05,39200.0],["2025-11-10",11.0,11.57,10.98,11.01,67100.0],["2025-11-11",11.0,11.44,10.92,11.36,61300.0],["2025-11-12",14.5,15.5,13.485,15.0,490800.0],["2025-11-13",15.15,15.15,14.36,14.7,140200.0],["2025-11-14",14.6,14.94,14.215,14.7,51300.0],["2025-11-17",14.71,15.02,14.37,14.47,43600.0],["2025-11-18",14.27,15.05,14.2,14.85,121100.0],["2025-11-19",14.93,15.03,14.01,14.14,53700.0],["2025-11-20",14.32,14.989,13.53,13.84,58800.0],["2025-11-21",13.73,14.88,13.68,14.69,37600.0],["2025-11-24",14.85,15.028,14.55,14.97,37600.0],["2025-11-25",14.26,15.2,14.26,15.05,54000.0],["2025-11-26",14.97,16.14,14.935,16.08,121100.0],["2025-11-28",15.94,15.94,15.32,15.44,18600.0],["2025-12-01",15.21,15.648,14.335,14.48,64400.0],["2025-12-02",14.63,15.32,13.86,15.22,67800.0],["2025-12-03",15.5,15.748,14.99,15.23,37300.0],["2025-12-04",15.33,15.436,15.04,15.12,18500.0],["2025-12-05",15.12,15.49,15.12,15.2,22700.0],["2025-12-08",15.27,15.33,14.44,14.78,21300.0],["2025-12-09",14.7,15.13,14.515,14.93,46900.0],["2025-12-10",14.77,15.26,14.24,14.81,29100.0],["2025-12-11",15.06,15.326,14.08,14.94,58700.0],["2025-12-12",15.02,15.26,14.32,14.37,70600.0],["2025-12-15",14.47,14.88,13.99,14.45,36600.0],["2025-12-16",14.59,16.68,14.59,16.4,100500.0],["2025-12-17",16.8,17.233,15.0,15.25,87000.0],["2025-12-18",15.21,15.555,14.72,15.01,59400.0],["2025-12-19",15.04,15.64,14.79,15.32,99900.0],["2025-12-22",15.27,15.87,15.01,15.49,24700.0],["2025-12-23",15.32,15.69,15.11,15.14,42900.0],["2025-12-24",15.2,15.55,15.19,15.29,103800.0],["2025-12-26",15.26,16.03,14.89,15.25,68100.0],["2025-12-29",15.3,15.37,14.777,15.28,14700.0],["2025-12-30",15.38,15.5,15.02,15.15,71500.0],["2025-12-31",15.5,15.5,14.19,14.3,26400.0],["2026-01-02",14.48,15.373,14.06,14.37,33200.0],["2026-01-05",14.3,14.57,14.3,14.37,11300.0],["2026-01-06",14.22,14.67,13.87,14.61,30100.0],["2026-01-07",14.69,14.85,14.48,14.54,15800.0],["2026-01-08",14.45,15.39,14.45,15.06,105900.0],["2026-01-09",15.3,15.3,14.27,14.39,39900.0],["2026-01-12",14.37,14.77,13.85,14.17,24800.0],["2026-01-13",13.71,14.23,13.21,13.6,48200.0],["2026-01-14",13.59,13.79,13.101,13.55,59600.0],["2026-01-15",13.55,14.14,13.5,13.9,18600.0],["2026-01-16",13.85,14.64,13.85,13.96,34000.0],["2026-01-20",13.6,14.135,13.6,14.06,45100.0],["2026-01-21",14.13,14.54,13.615,14.39,41000.0],["2026-01-22",14.39,15.43,14.068,15.07,52200.0],["2026-01-23",14.84,15.19,14.5,14.89,58500.0],["2026-01-26",14.79,15.245,14.16,14.27,13500.0],["2026-01-27",14.3,14.62,14.01,14.27,17500.0],["2026-01-28",14.16,14.82,13.965,14.27,49200.0],["2026-01-29",14.35,14.36,13.75,14.27,52400.0],["2026-01-30",14.25,14.55,13.6,14.16,64100.0],["2026-02-02",14.1,14.42,13.55,14.25,74800.0],["2026-02-03",14.18,14.42,13.31,13.39,113900.0],["2026-02-04",13.59,13.74,12.52,12.97,73300.0],["2026-02-05",13.0,13.34,12.48,12.57,68100.0],["2026-02-06",12.6,13.05,12.0,12.74,154500.0],["2026-02-09",12.76,13.29,12.4,13.03,50900.0],["2026-02-10",12.305,13.39,12.305,13.19,59800.0],["2026-02-11",13.2,13.2,12.235,12.25,85900.0],["2026-02-12",12.74,14.05,12.11,13.72,153800.0],["2026-02-13",13.88,13.9,12.86,13.06,39600.0],["2026-02-17",13.02,13.325,12.71,13.06,39900.0],["2026-02-18",13.06,13.145,12.89,13.05,18500.0],["2026-02-19",12.89,13.33,12.2,13.33,33700.0],["2026-02-20",13.34,13.72,13.17,13.27,23000.0],["2026-02-23",13.22,13.585,12.711,13.47,54600.0],["2026-02-24",13.59,13.69,13.09,13.23,40500.0],["2026-02-25",13.38,13.49,13.0,13.45,85900.0],["2026-02-26",13.35,13.63,13.12,13.46,38200.0],["2026-02-27",13.49,13.76,13.41,13.56,31900.0],["2026-03-02",13.25,13.605,13.13,13.53,30000.0],["2026-03-03",13.24,13.599,12.915,13.06,53800.0],["2026-03-04",13.1,13.44,13.0,13.11,28000.0],["2026-03-05",13.09,13.69,12.86,13.03,71700.0],["2026-03-06",12.72,13.385,12.67,13.01,83000.0],["2026-03-09",13.01,13.47,12.74,13.39,68200.0],["2026-03-10",13.2,13.62,13.0,13.05,65900.0],["2026-03-11",14.61,14.92,12.73,14.01,229700.0],["2026-03-12",13.73,14.78,13.73,14.62,118700.0],["2026-03-13",14.14,15.76,14.14,14.82,177200.0],["2026-03-16",14.79,15.58,14.79,15.28,109000.0],["2026-03-17",15.41,15.58,14.9,15.12,143800.0],["2026-03-18",15.31,15.465,15.035,15.22,114800.0],["2026-03-19",15.22,15.415,15.02,15.05,102500.0],["2026-03-20",15.12,15.34,14.225,14.3,715700.0],["2026-03-23",14.41,14.81,14.02,14.41,114700.0],["2026-03-24",14.19,14.67,13.97,14.6,136300.0],["2026-03-25",14.87,15.22,14.305,14.4,90900.0],["2026-03-26",14.3,14.85,14.3,14.41,55600.0],["2026-03-27",14.19,14.2,13.76,13.86,76200.0],["2026-03-30",14.07,14.43,13.72,14.19,73500.0],["2026-03-31",14.34,14.54,13.675,14.53,47400.0],["2026-04-01",14.425,15.095,14.425,14.68,113000.0],["2026-04-02",14.44,14.675,14.33,14.6,46300.0],["2026-04-06",14.43,15.0,14.365,14.49,188400.0],["2026-04-07",14.27,14.88,14.035,14.5,104600.0],["2026-04-08",14.65,15.0,14.485,14.6,96200.0],["2026-04-09",14.54,14.945,14.39,14.82,61100.0],["2026-04-10",14.83,14.96,14.78,14.96,20400.0],["2026-04-13",15.0,15.09,14.695,14.81,39300.0],["2026-04-14",14.66,15.06,14.66,15.01,33400.0],["2026-04-15",15.0,15.42,14.805,15.17,160100.0],["2026-04-16",15.13,15.3,14.04,14.12,80600.0],["2026-04-17",14.25,15.225,14.25,15.0,74600.0],["2026-04-20",14.96,15.3,14.69,14.9,51300.0],["2026-04-21",14.83,14.92,13.75,13.88,58400.0],["2026-04-22",13.96,14.14,13.415,13.69,87900.0],["2026-04-23",13.8,13.8,13.03,13.07,58300.0],["2026-04-24",13.09,13.356,12.725,12.97,46400.0],["2026-04-27",12.79,13.73,12.79,13.53,48300.0],["2026-04-28",13.47,14.08,12.75,12.8,41400.0],["2026-04-29",12.7,12.91,12.275,12.28,72600.0],["2026-04-30",12.28,12.895,12.055,12.79,70100.0],["2026-05-01",12.6,13.75,12.6,13.51,72500.0],["2026-05-04",13.31,13.61,12.96,13.03,51800.0],["2026-05-05",13.03,13.546,12.6,12.92,67500.0],["2026-05-06",13.14,13.14,12.47,12.89,59400.0],["2026-05-07",13.04,13.19,12.57,12.77,44800.0],["2026-05-08",12.9,13.32,12.275,13.2,71200.0],["2026-05-11",13.19,13.77,13.19,13.22,59100.0],["2026-05-12",13.22,13.38,13.052,13.37,36400.0],["2026-05-13",13.26,13.66,13.225,13.53,43500.0],["2026-05-14",14.5,15.84,14.125,15.59,237200.0],["2026-05-15",15.45,16.038,15.33,15.63,295200.0],["2026-05-18",15.4,15.52,14.26,14.78,74300.0],["2026-05-19",14.77,15.055,14.465,14.93,77000.0],["2026-05-20",14.82,15.05,14.765,14.88,78600.0],["2026-05-21",14.93,15.38,14.725,15.1,126600.0],["2026-05-22",15.1,15.1,14.45,14.6,81700.0],["2026-05-26",14.49,15.133,14.26,15.06,171200.0],["2026-05-27",14.96,15.292,14.57,14.97,46300.0],["2026-05-28",15.0,15.37,14.886,15.13,59400.0],["2026-05-29",15.1,15.15,14.665,14.7,33900.0],["2026-06-01",14.79,14.928,14.1,14.18,52000.0],["2026-06-02",13.99,14.28,13.6,14.0,59300.0],["2026-06-03",13.92,14.05,13.545,13.83,74200.0],["2026-06-04",13.95,14.575,13.755,14.48,67400.0],["2026-06-05",14.57,14.57,14.19,14.28,32700.0],["2026-06-08",14.29,14.6,14.05,14.15,24200.0],["2026-06-09",14.0,15.52,14.0,15.32,182800.0],["2026-06-10",15.33,17.91,15.32,17.89,211000.0],["2026-06-11",17.74,19.33,17.74,18.76,128800.0],["2026-06-12",18.92,19.29,18.38,18.7,77800.0],["2026-06-15",18.8,19.79,17.98,18.12,146900.0],["2026-06-16",18.13,19.37,17.68,18.67,165400.0],["2026-06-17",18.5,19.24,17.73,17.97,99500.0],["2026-06-18",18.38,18.89,17.66,18.55,90200.0],["2026-06-22",18.35,18.51,17.72,17.77,38000.0],["2026-06-23",17.67,19.99,17.635,19.29,165200.0],["2026-06-24",19.3,20.73,19.11,19.77,267900.0],["2026-06-25",19.7,21.72,19.43,21.61,195200.0],["2026-06-26",21.52,22.92,20.909,22.79,767000.0],["2026-06-29",21.2,22.16,20.64,21.09,122600.0],["2026-06-30",20.77,20.88,19.88,20.28,107500.0],["2026-07-01",20.39,22.25,20.39,20.62,112700.0],["2026-07-02",20.53,22.18,19.99,21.27,199200.0],["2026-07-06",21.26,21.81,20.33,21.39,142600.0],["2026-07-07",21.31,22.41,20.68,21.35,101700.0],["2026-07-08",21.0,21.9,20.16,20.3,124000.0],["2026-07-09",20.31,21.51,19.92,21.23,72300.0],["2026-07-10",21.23,21.295,19.85,20.16,62600.0],["2026-07-13",20.03,22.53,19.83,22.38,173100.0],["2026-07-14",22.76,22.88,21.31,21.59,79300.0],["2026-07-15",21.4,22.89,21.153,21.82,69900.0],["2026-07-16",22.11,23.0,22.11,22.53,91500.0],["2026-07-17",22.31,22.92,21.48,21.59,80500.0],["2026-07-20",21.27,21.66,20.74,20.99,57800.0],["2026-07-21",20.68,21.903,20.4,20.8,111100.0],["2026-07-22",20.69,20.75,19.97,20.31,77300.0],["2026-07-23",19.97,20.505,19.51,20.3,66800.0],["2026-07-24",20.6,20.61,20.15,20.41,43500.0],["2026-07-27",20.47,21.184,20.24,20.96,51600.0],["2026-07-28",21.64,24.54,21.091,24.25,144300.0],["2026-07-29",23.9,24.595,23.07,23.72,167400.0],["2026-07-30",23.35,23.93,22.73,23.19,112300.0],["2026-07-31",23.0,23.245,22.44,22.74,79200.0],["2026-08-03",22.81,23.3,22.35,22.38,65600.0],["2026-08-04",22.13,23.065,22.13,22.69,178900.0],["2026-08-05",23.0,23.0,22.27,22.6,54800.0],["2026-08-06",22.25,23.156,22.045,22.43,40400.0],["2026-08-07",22.88,22.88,18.765,20.59,286900.0],["2026-08-10",20.38,21.28,19.7601,20.84,28527.249435],["2026-08-11",20.85,21.32,19.48,19.63,154647.684207],["2026-08-12",19.57,19.63,18.65,19.34,103071.815102],["2026-08-13",19.65,19.9758,19.16,19.23,86874.750002],["2026-08-14",19.19,21.02,18.88,20.73,249774.153],["2026-08-17",20.7,20.705,19.5,19.92,82879.577711],["2026-08-18",19.97,21.62,19.97,21.13,127644.11399],["2026-08-19",21.21,23.32,20.71,23.26,228919.975891],["2026-08-20",22.88,22.88,21.6,22.1,96479.186271],["2026-08-21",22.09,22.78,21.88,22.06,106200.272362]]}