{"t":"SLDE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-18",21.0,21.43,19.11,20.25,11950500.0],["2025-06-20",20.25,25.9,19.5,23.3,6588300.0],["2025-06-23",22.8,23.43,21.261,22.34,1232300.0],["2025-06-24",22.29,22.68,20.25,21.74,899800.0],["2025-06-25",21.54,22.62,20.543,21.32,3026500.0],["2025-06-26",20.81,21.8,20.33,21.1,682800.0],["2025-06-27",20.42,22.15,20.35,20.65,1195700.0],["2025-06-30",20.52,21.69,19.225,21.66,1786500.0],["2025-07-01",21.59,21.657,20.53,21.01,951500.0],["2025-07-02",21.02,21.02,19.76,20.51,900800.0],["2025-07-03",20.46,20.8,20.14,20.79,311200.0],["2025-07-07",20.42,20.95,19.3,19.47,885400.0],["2025-07-08",19.27,19.49,18.541,19.1,358900.0],["2025-07-09",19.0,19.45,18.32,18.7,377600.0],["2025-07-10",18.65,19.211,17.77,18.97,357800.0],["2025-07-11",18.7,19.645,18.424,19.19,359400.0],["2025-07-14",18.87,19.95,18.616,19.44,368300.0],["2025-07-15",19.45,19.855,18.23,18.53,592300.0],["2025-07-16",18.39,19.01,17.3,18.9,779300.0],["2025-07-17",19.05,19.14,17.77,18.45,473100.0],["2025-07-18",18.53,19.05,18.21,18.4,317500.0],["2025-07-21",18.38,18.75,17.96,18.4,323700.0],["2025-07-22",18.4,19.19,18.016,18.71,265100.0],["2025-07-23",18.75,19.34,18.265,18.58,226000.0],["2025-07-24",18.6,19.625,18.28,19.36,261400.0],["2025-07-25",19.37,19.99,19.02,19.94,197800.0],["2025-07-28",20.12,20.5,19.34,19.57,341600.0],["2025-07-29",19.59,19.62,18.98,19.0,152700.0],["2025-07-30",19.13,19.44,18.9,19.28,290700.0],["2025-07-31",19.09,19.256,18.18,18.8,377200.0],["2025-08-01",18.73,18.87,18.2,18.29,198000.0],["2025-08-04",18.28,18.55,17.75,18.49,286100.0],["2025-08-05",18.52,18.749,17.74,18.33,318200.0],["2025-08-06",18.49,18.686,17.9,18.5,371900.0],["2025-08-07",18.46,18.46,16.81,17.28,758200.0],["2025-08-08",17.5,17.57,16.85,17.13,693500.0],["2025-08-11",17.07,17.665,17.06,17.48,569100.0],["2025-08-12",17.48,17.646,16.5,17.015,870400.0],["2025-08-13",17.05,17.05,14.95,15.46,1553000.0],["2025-08-14",15.38,15.5,14.45,15.19,857900.0],["2025-08-15",15.01,15.72,14.49,14.55,714000.0],["2025-08-18",14.54,15.05,14.45,14.54,726100.0],["2025-08-19",14.55,14.97,14.1,14.24,651700.0],["2025-08-20",14.24,14.7,14.11,14.51,612800.0],["2025-08-21",14.41,14.702,14.184,14.6,406100.0],["2025-08-22",14.63,14.895,14.08,14.17,443300.0],["2025-08-25",14.19,14.41,13.8,13.84,1064900.0],["2025-08-26",13.8,13.98,12.77,12.92,1996500.0],["2025-08-27",13.55,14.77,13.44,14.08,1781200.0],["2025-08-28",14.02,14.06,13.36,13.36,700100.0],["2025-08-29",13.34,13.578,13.0,13.38,708100.0],["2025-09-02",13.24,13.74,13.14,13.48,698800.0],["2025-09-03",13.5,13.64,13.29,13.45,997800.0],["2025-09-04",13.4,14.155,13.32,13.84,1049100.0],["2025-09-05",13.95,14.11,13.425,13.71,779700.0],["2025-09-08",13.8,14.23,13.4,14.15,1430900.0],["2025-09-09",14.21,14.5,13.7,14.08,1317000.0],["2025-09-10",13.88,14.14,13.42,13.45,982700.0],["2025-09-11",13.35,13.885,13.24,13.82,907500.0],["2025-09-12",13.82,14.45,13.664,14.4,722100.0],["2025-09-15",14.42,14.76,13.625,13.91,1112600.0],["2025-09-16",13.91,14.18,13.715,14.08,851800.0],["2025-09-17",14.15,14.38,12.53,12.74,2354300.0],["2025-09-18",13.469,15.08,13.36,14.82,2220200.0],["2025-09-19",14.87,15.077,14.435,14.72,6645000.0],["2025-09-22",14.77,14.99,14.5,14.86,958400.0],["2025-09-23",15.11,15.4,14.64,14.67,1094400.0],["2025-09-24",14.92,15.07,13.623,14.06,1548200.0],["2025-09-25",14.59,15.3,14.36,15.06,2036000.0],["2025-09-26",15.22,15.75,14.815,14.96,1589800.0],["2025-09-29",15.0,15.2,14.75,14.83,1812200.0],["2025-09-30",14.68,16.0,13.26,15.785,6470400.0],["2025-10-01",15.26,16.0,14.705,14.91,2173100.0],["2025-10-02",14.91,15.15,14.453,14.73,1111100.0],["2025-10-03",14.73,15.83,14.71,15.74,1094500.0],["2025-10-06",15.93,16.195,15.561,16.02,1003900.0],["2025-10-07",16.07,16.375,15.86,16.09,1418200.0],["2025-10-08",16.25,16.5,16.06,16.35,3420100.0],["2025-10-09",16.42,16.535,15.58,15.76,1908200.0],["2025-10-10",15.82,16.16,15.58,15.66,1684700.0],["2025-10-13",15.65,15.675,15.22,15.43,1012000.0],["2025-10-14",15.45,16.08,15.18,15.4,3054700.0],["2025-10-15",15.46,15.68,15.17,15.35,3128800.0],["2025-10-16",15.2,15.39,14.37,14.38,2234300.0],["2025-10-17",14.32,14.795,14.2,14.68,1669200.0],["2025-10-20",14.92,15.06,14.67,14.95,548700.0],["2025-10-21",14.88,15.41,14.85,14.93,844100.0],["2025-10-22",14.94,15.01,14.625,14.85,726900.0],["2025-10-23",14.8,15.64,14.56,15.55,867300.0],["2025-10-24",15.68,16.07,15.608,15.73,746000.0],["2025-10-27",15.8,15.95,15.36,15.39,586800.0],["2025-10-28",15.34,15.62,15.145,15.54,857200.0],["2025-10-29",15.54,15.99,15.37,15.54,1059100.0],["2025-10-30",15.48,15.94,15.42,15.83,678200.0],["2025-10-31",15.82,16.29,15.815,15.99,787800.0],["2025-11-03",15.99,16.64,15.75,16.12,1179300.0],["2025-11-04",15.94,16.48,15.9,16.42,1272900.0],["2025-11-05",16.54,17.33,16.475,16.8,1564900.0],["2025-11-06",17.25,17.64,16.48,16.62,1594900.0],["2025-11-07",16.5,16.95,15.82,16.6,1244600.0],["2025-11-10",16.63,17.03,16.18,16.89,896600.0],["2025-11-11",16.87,17.03,16.57,16.75,649600.0],["2025-11-12",16.78,17.05,16.24,16.7,913100.0],["2025-11-13",16.83,16.98,16.53,16.59,1358100.0],["2025-11-14",16.52,16.851,16.393,16.76,881500.0],["2025-11-17",16.81,16.81,16.255,16.36,579300.0],["2025-11-18",16.36,16.68,16.2,16.35,778400.0],["2025-11-19",16.34,16.485,15.77,15.83,857300.0],["2025-11-20",15.88,15.93,15.21,15.57,1006500.0],["2025-11-21",15.43,16.16,15.11,16.05,1013200.0],["2025-11-24",16.05,17.19,15.99,17.09,1141400.0],["2025-11-25",17.12,17.3,16.7,16.9,504300.0],["2025-11-26",16.89,17.005,16.59,16.89,525500.0],["2025-11-28",16.94,17.0,16.65,16.89,330600.0],["2025-12-01",16.63,16.78,16.145,16.25,764800.0],["2025-12-02",16.37,16.595,15.93,16.32,602700.0],["2025-12-03",16.38,16.38,15.89,16.22,411300.0],["2025-12-04",16.24,16.26,15.925,16.02,530100.0],["2025-12-05",16.01,16.24,15.81,16.13,612400.0],["2025-12-08",16.25,16.72,15.92,16.57,490000.0],["2025-12-09",16.37,18.205,16.37,18.12,1198700.0],["2025-12-10",18.02,18.69,17.755,18.43,1100600.0],["2025-12-11",18.46,19.43,18.052,18.34,2278700.0],["2025-12-12",18.3,18.3,17.52,17.97,1242600.0],["2025-12-15",18.2,18.25,16.61,17.47,2703100.0],["2025-12-16",17.57,18.51,17.38,18.21,3173100.0],["2025-12-17",18.37,18.46,17.88,18.44,2968600.0],["2025-12-18",18.28,18.765,18.28,18.56,1536200.0],["2025-12-19",18.33,19.08,17.66,18.72,1570500.0],["2025-12-22",18.9,19.72,18.74,19.46,1282800.0],["2025-12-23",19.48,19.76,19.18,19.65,1130300.0],["2025-12-24",19.76,19.81,19.51,19.54,582800.0],["2025-12-26",19.55,19.645,19.13,19.16,535100.0],["2025-12-29",19.16,19.89,19.15,19.74,1551600.0],["2025-12-30",19.72,19.87,19.255,19.55,1580600.0],["2025-12-31",19.56,19.73,19.3,19.48,1079800.0],["2026-01-02",19.48,19.48,18.46,18.56,1560600.0],["2026-01-05",18.58,18.845,18.27,18.36,888200.0],["2026-01-06",18.29,18.53,17.83,18.4,1397200.0],["2026-01-07",18.3,18.88,18.12,18.57,1068100.0],["2026-01-08",18.55,19.02,18.48,18.64,994400.0],["2026-01-09",18.88,18.99,17.93,18.1,719200.0],["2026-01-12",18.02,18.13,17.59,17.65,737600.0],["2026-01-13",17.78,18.0,17.22,17.29,991500.0],["2026-01-14",17.23,17.405,16.46,16.61,927000.0],["2026-01-15",16.47,16.705,16.09,16.17,612400.0],["2026-01-16",16.17,16.54,16.14,16.29,842100.0],["2026-01-20",16.23,16.725,16.01,16.27,836600.0],["2026-01-21",16.29,16.621,16.12,16.44,1349200.0],["2026-01-22",16.44,16.46,16.09,16.34,777100.0],["2026-01-23",16.24,16.32,15.75,15.85,805600.0],["2026-01-26",15.84,16.217,15.72,15.83,599200.0],["2026-01-27",15.89,16.16,15.75,15.79,782200.0],["2026-01-28",15.89,16.2,15.76,15.98,741200.0],["2026-01-29",16.19,16.78,15.96,16.76,1056000.0],["2026-01-30",16.77,17.34,16.59,17.23,1064400.0],["2026-02-02",17.0,17.64,16.775,17.03,951400.0],["2026-02-03",17.04,17.425,16.79,17.06,1124700.0],["2026-02-04",17.14,17.3,16.73,17.03,719400.0],["2026-02-05",17.08,17.5,16.83,17.13,845400.0],["2026-02-06",17.04,17.75,17.04,17.64,849100.0],["2026-02-09",17.57,17.83,17.025,17.16,1018200.0],["2026-02-10",17.16,17.565,17.075,17.27,575200.0],["2026-02-11",17.41,17.46,16.765,17.08,911300.0],["2026-02-12",17.17,17.405,16.02,16.67,1136200.0],["2026-02-13",16.8,17.04,16.47,16.87,384300.0],["2026-02-17",17.05,17.35,16.96,17.18,459300.0],["2026-02-18",17.2,17.265,16.55,16.9,679100.0],["2026-02-19",16.91,16.99,16.39,16.79,629000.0],["2026-02-20",16.89,17.4,16.765,16.88,1419400.0],["2026-02-23",16.9,17.075,16.605,16.67,1173200.0],["2026-02-24",16.59,17.84,16.59,17.77,2666900.0],["2026-02-25",18.0,19.5,17.77,19.49,6082900.0],["2026-02-26",19.26,19.935,18.86,19.55,3284400.0],["2026-02-27",19.68,19.68,18.53,19.0,2417800.0],["2026-03-02",18.92,19.66,18.65,19.2,2646300.0],["2026-03-03",19.0,19.495,18.796,19.35,1954100.0],["2026-03-04",19.35,19.7,19.07,19.41,1829300.0],["2026-03-05",19.41,19.68,19.11,19.47,1754100.0],["2026-03-06",19.21,19.27,18.31,18.48,2621100.0],["2026-03-09",18.56,18.585,17.5,17.7,2983300.0],["2026-03-10",17.67,18.0,17.38,17.7,2337400.0],["2026-03-11",17.75,17.87,17.09,17.22,1984500.0],["2026-03-12",16.98,17.41,16.75,17.27,2229100.0],["2026-03-13",17.31,17.825,17.31,17.65,1983300.0],["2026-03-16",17.7,18.268,17.7,18.07,2107100.0],["2026-03-17",18.26,18.49,18.07,18.24,1941200.0],["2026-03-18",18.25,18.446,17.47,17.75,2533000.0],["2026-03-19",17.75,17.87,17.205,17.3,2651600.0],["2026-03-20",17.19,17.39,15.95,16.37,8668800.0],["2026-03-23",16.5,17.25,16.45,16.98,3686000.0],["2026-03-24",17.73,18.17,17.46,17.75,3779000.0],["2026-03-25",17.92,18.0,17.425,17.77,2266800.0],["2026-03-26",17.59,18.22,17.51,18.03,1758400.0],["2026-03-27",17.85,18.03,17.45,17.56,2097500.0],["2026-03-30",17.79,18.24,17.59,18.03,1282100.0],["2026-03-31",18.3,18.3,17.94,18.0,1993600.0],["2026-04-01",18.09,18.205,17.77,17.9,1706100.0],["2026-04-02",17.6,18.14,17.212,18.0,2826600.0],["2026-04-06",18.0,18.22,17.815,18.04,826900.0],["2026-04-07",18.04,18.18,17.92,17.95,845700.0],["2026-04-08",18.25,18.25,17.885,18.1,1399900.0],["2026-04-09",18.03,18.23,17.75,17.78,1455300.0],["2026-04-10",17.79,18.03,17.46,18.0,1505000.0],["2026-04-13",18.0,18.16,17.88,18.05,1984400.0],["2026-04-14",17.92,18.15,17.75,17.91,1616600.0],["2026-04-15",17.94,18.47,17.94,18.39,1531000.0],["2026-04-16",18.4,19.14,18.36,18.99,2181200.0],["2026-04-17",19.0,19.75,18.84,19.63,3219100.0],["2026-04-20",19.58,19.93,18.97,18.98,1414900.0],["2026-04-21",18.98,19.12,18.59,18.98,1044200.0],["2026-04-22",18.98,19.145,18.55,18.81,1038800.0],["2026-04-23",18.71,18.965,18.0,18.22,777700.0],["2026-04-24",18.15,18.5,17.94,18.47,1006600.0],["2026-04-27",18.45,19.085,18.45,18.93,1336200.0],["2026-04-28",18.8,19.29,18.565,18.87,1532700.0],["2026-04-29",19.45,20.17,18.21,18.41,5351100.0],["2026-04-30",18.41,18.735,17.79,18.65,2288600.0],["2026-05-01",18.65,18.9,18.2,18.62,2120400.0],["2026-05-04",18.55,19.08,18.275,18.43,1466500.0],["2026-05-05",18.5,18.775,18.27,18.61,1657700.0],["2026-05-06",18.76,18.94,18.48,18.74,1108400.0],["2026-05-07",18.7,18.94,18.6,18.87,1782700.0],["2026-05-08",18.9,18.9,18.39,18.46,860300.0],["2026-05-11",18.42,19.01,18.42,18.56,1368300.0],["2026-05-12",18.62,18.82,18.45,18.63,1370700.0],["2026-05-13",18.49,18.73,17.945,18.2,1180600.0],["2026-05-14",18.28,18.71,18.153,18.64,1085600.0],["2026-05-15",18.67,19.04,18.51,18.8,1452400.0],["2026-05-18",18.8,19.275,18.75,18.98,2710300.0],["2026-05-19",19.01,19.11,18.415,18.48,1257800.0],["2026-05-20",18.48,18.89,18.25,18.68,1762700.0],["2026-05-21",18.5,18.715,18.25,18.61,1180600.0],["2026-05-22",18.77,18.83,18.445,18.63,712800.0],["2026-05-26",18.7,18.8,18.32,18.61,808800.0],["2026-05-27",18.68,19.15,18.57,18.69,1880100.0],["2026-05-28",18.64,18.8,18.25,18.28,725500.0],["2026-05-29",18.23,18.25,17.855,18.03,1304100.0],["2026-06-01",17.79,18.275,17.73,17.83,823000.0],["2026-06-02",17.8,17.97,17.36,17.38,785100.0],["2026-06-03",17.23,17.28,16.125,16.19,1286400.0],["2026-06-04",16.44,16.68,16.0,16.03,835700.0],["2026-06-05",16.36,16.93,16.35,16.74,895100.0],["2026-06-08",16.72,16.83,16.485,16.5,429800.0],["2026-06-09",16.58,16.93,16.46,16.71,693900.0],["2026-06-10",16.83,17.27,16.71,17.1,921200.0],["2026-06-11",17.1,17.51,16.94,16.94,748600.0],["2026-06-12",17.08,17.21,16.68,16.7,582200.0],["2026-06-15",16.83,16.88,16.455,16.62,670400.0],["2026-06-16",16.78,17.08,16.72,16.91,708600.0],["2026-06-17",16.91,17.24,16.735,16.84,825700.0],["2026-06-18",17.08,17.08,16.25,16.58,1462100.0],["2026-06-22",16.958,17.06,16.43,16.94,1269000.0],["2026-06-23",17.1,17.64,16.98,17.48,1404700.0],["2026-06-24",17.54,18.83,17.253,18.31,2177900.0],["2026-06-25",18.34,18.51,18.015,18.06,823400.0],["2026-06-26",18.25,19.235,18.2,19.09,3205000.0],["2026-06-29",18.92,19.9,18.8,19.73,1875700.0],["2026-06-30",19.73,19.87,19.26,19.37,1616100.0],["2026-07-01",19.58,19.99,19.46,19.99,2044300.0],["2026-07-02",20.0,21.79,19.99,21.25,3410600.0],["2026-07-06",20.83,21.02,20.02,20.97,1824908.241386],["2026-07-07",20.99,21.39,20.57,20.78,1116056.1256],["2026-07-08",20.95,20.95,20.34,20.47,1561905.522224],["2026-07-09",20.47,20.89,20.2602,20.81,1443187.704536],["2026-07-10",20.91,21.2675,20.715,21.24,791375.461674],["2026-07-13",21.39,21.6,20.84,21.38,977515.164255],["2026-07-14",21.42,21.54,20.755,20.88,1097107.579586],["2026-07-15",20.87,20.87,19.45,19.74,1517034.264783],["2026-07-16",19.8,20.61,19.8,20.6,1334605.111703],["2026-07-17",20.54,21.26,20.47,20.5,848265.790824],["2026-07-20",20.61,21.305,20.5,21.04,742450.293954],["2026-07-21",20.87,21.4399,20.1,20.56,1218987.606285],["2026-07-22",20.36,20.61,19.79,19.815,957419.852231],["2026-07-23",19.75,19.76,19.21,19.71,817388.915265],["2026-07-24",19.85,20.38,19.75,20.26,614308.008564],["2026-07-27",20.51,21.005,20.49,20.85,820838.823539],["2026-07-28",20.95,21.46,20.76,21.4,1025228.047115],["2026-07-29",21.5,23,21.3,22.14,3020917.545071],["2026-07-30",22.27,22.6499,20.17,20.23,1423945.594953],["2026-07-31",19.93,20.431,19.64,19.97,969840.948541],["2026-08-03",20.35,20.66,20.05,20.65,1161489.086535],["2026-08-04",20.56,20.69,20.3,20.65,844897.620523],["2026-08-05",20.65,20.97,20.59,20.74,815964.875396],["2026-08-06",21,21.38,20.76,21.33,860088.511917],["2026-08-07",21.02,21.49,20.875,21.13,695583.071935],["2026-08-10",20.88,21.28,20.88,21.13,126050.353799],["2026-08-11",20.61,20.76,20.3801,20.62,627123.410498],["2026-08-12",20.62,21.21,20.395,20.96,697235.854004],["2026-08-13",21.36,21.79,21.165,21.59,696057.495909],["2026-08-14",21.56,21.98,21.51,21.93,803600.45976]]}