{"t":"STRZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-05-07",8.0,19.71,8.0,11.2,1817800.0],["2025-05-08",10.65,11.295,10.25,10.43,1106000.0],["2025-05-09",10.3,13.49,10.25,12.34,877200.0],["2025-05-12",11.22,12.975,11.2,12.51,570500.0],["2025-05-13",12.5,13.0,11.355,11.52,661500.0],["2025-05-14",11.7,12.44,11.47,12.38,421600.0],["2025-05-15",12.57,12.87,12.04,12.22,309500.0],["2025-05-16",12.3,13.61,12.044,13.01,233700.0],["2025-05-19",13.54,15.07,12.74,14.99,326800.0],["2025-05-20",15.41,16.104,14.775,15.95,282500.0],["2025-05-21",16.32,17.11,15.0,16.64,333000.0],["2025-05-22",17.14,17.89,16.31,16.81,264000.0],["2025-05-23",17.22,17.89,16.105,16.86,156100.0],["2025-05-27",17.28,17.87,16.19,16.98,200400.0],["2025-05-28",17.11,17.32,15.355,15.66,181300.0],["2025-05-29",16.37,17.36,15.86,16.51,185200.0],["2025-05-30",17.5,21.0,16.994,20.96,1001100.0],["2025-06-02",20.985,22.98,18.026,19.37,470700.0],["2025-06-03",19.17,19.899,17.2,17.8,339400.0],["2025-06-04",18.01,18.468,16.62,17.03,250200.0],["2025-06-05",17.43,17.789,15.74,16.5,342200.0],["2025-06-06",16.56,18.21,16.075,18.05,361200.0],["2025-06-09",17.43,18.155,16.51,16.8,287500.0],["2025-06-10",17.27,19.43,17.095,18.96,241200.0],["2025-06-11",18.975,19.09,17.13,17.24,195500.0],["2025-06-12",17.33,17.85,16.69,17.11,114600.0],["2025-06-13",16.7,18.46,16.35,17.14,160300.0],["2025-06-16",17.13,17.65,16.7,17.62,120100.0],["2025-06-17",17.58,17.7,16.58,16.84,218700.0],["2025-06-18",17.2,17.36,15.4,15.92,292100.0],["2025-06-20",15.9,16.42,15.27,15.48,434500.0],["2025-06-23",15.54,16.41,15.05,16.41,152500.0],["2025-06-24",16.64,16.99,15.58,15.81,162000.0],["2025-06-25",15.9,17.12,15.463,16.06,115800.0],["2025-06-26",16.19,16.66,15.742,16.66,94900.0],["2025-06-27",16.51,16.835,16.14,16.15,208600.0],["2025-06-30",16.15,16.57,15.8,16.07,78900.0],["2025-07-01",15.99,16.81,15.99,16.17,145000.0],["2025-07-02",16.1,16.63,15.75,15.82,107600.0],["2025-07-03",15.76,16.279,15.38,15.56,66400.0],["2025-07-07",15.8,15.985,15.006,15.41,120600.0],["2025-07-08",15.38,15.925,15.3,15.41,78200.0],["2025-07-09",15.85,16.45,15.25,16.44,189400.0],["2025-07-10",16.6,17.115,15.84,17.08,88500.0],["2025-07-11",16.82,17.165,16.34,16.69,89000.0],["2025-07-14",16.44,17.12,15.93,17.1,85700.0],["2025-07-15",17.04,17.51,16.39,16.92,106600.0],["2025-07-16",16.85,17.585,16.1,16.17,104500.0],["2025-07-17",16.07,16.71,15.76,16.0,103800.0],["2025-07-18",15.99,16.025,15.16,15.89,152500.0],["2025-07-21",15.86,16.935,15.82,16.75,100300.0],["2025-07-22",16.64,17.0,16.5,16.86,119000.0],["2025-07-23",16.84,16.875,15.01,15.67,204100.0],["2025-07-24",15.65,16.46,15.615,15.96,99600.0],["2025-07-25",15.78,15.915,15.305,15.41,60000.0],["2025-07-28",15.24,15.585,15.13,15.42,70700.0],["2025-07-29",15.69,15.69,14.94,15.0,68700.0],["2025-07-30",15.0,15.35,14.335,14.99,169700.0],["2025-07-31",14.95,15.01,13.54,14.55,168300.0],["2025-08-01",14.26,14.77,13.79,14.27,184300.0],["2025-08-04",14.46,14.81,14.13,14.63,70300.0],["2025-08-05",14.68,14.83,13.92,14.18,143000.0],["2025-08-06",14.12,14.73,13.709,14.64,69000.0],["2025-08-07",14.66,14.7,13.725,14.15,89900.0],["2025-08-08",14.12,14.42,13.86,13.94,78500.0],["2025-08-11",13.86,14.18,13.51,13.6,123000.0],["2025-08-12",13.55,14.45,13.515,14.43,97700.0],["2025-08-13",14.36,15.64,14.2,15.31,179000.0],["2025-08-14",15.04,15.53,14.725,15.36,141100.0],["2025-08-15",14.36,14.36,11.8,12.24,699700.0],["2025-08-18",12.24,12.64,11.66,12.57,401300.0],["2025-08-19",12.67,13.365,12.255,13.065,289300.0],["2025-08-20",13.3,13.6,12.5,13.5,240200.0],["2025-08-21",13.28,13.52,12.3,13.17,166700.0],["2025-08-22",13.4,13.81,13.23,13.53,158500.0],["2025-08-25",13.46,13.98,13.28,13.67,113800.0],["2025-08-26",13.64,13.77,12.96,13.3,121900.0],["2025-08-27",13.22,13.75,13.18,13.56,91900.0],["2025-08-28",13.75,13.75,13.25,13.31,63000.0],["2025-08-29",13.39,13.51,12.66,12.77,163100.0],["2025-09-02",12.82,12.93,12.462,12.8,78300.0],["2025-09-03",12.5,13.25,12.36,12.97,97300.0],["2025-09-04",13.06,13.24,12.62,12.95,71800.0],["2025-09-05",12.73,12.97,12.551,12.6,75800.0],["2025-09-08",12.6,12.91,12.44,12.83,69500.0],["2025-09-09",12.99,12.99,12.2,12.37,93000.0],["2025-09-10",12.21,12.26,11.68,11.97,93700.0],["2025-09-11",11.97,13.445,11.97,13.4,108600.0],["2025-09-12",13.46,13.98,13.42,13.92,142100.0],["2025-09-15",14.0,15.047,13.57,14.95,204300.0],["2025-09-16",15.0,15.09,13.81,14.17,122500.0],["2025-09-17",14.27,14.685,14.1,14.28,106300.0],["2025-09-18",14.38,14.38,13.605,13.98,113100.0],["2025-09-19",13.96,14.63,13.73,14.41,409700.0],["2025-09-22",14.42,14.8,14.37,14.67,60900.0],["2025-09-23",14.69,14.885,14.33,14.64,55400.0],["2025-09-24",14.45,15.0,14.161,14.81,79600.0],["2025-09-25",14.74,15.38,14.055,14.12,58600.0],["2025-09-26",14.17,14.73,14.03,14.44,45200.0],["2025-09-29",14.57,14.752,14.32,14.71,37800.0],["2025-09-30",14.7,14.835,14.082,14.73,69900.0],["2025-10-01",14.65,15.09,14.425,14.58,108700.0],["2025-10-02",14.67,14.99,14.32,14.65,123400.0],["2025-10-03",14.62,14.935,14.06,14.49,78900.0],["2025-10-06",14.48,14.628,14.01,14.08,40800.0],["2025-10-07",14.07,14.07,13.2,13.4,54900.0],["2025-10-08",13.4,13.425,12.95,13.06,89600.0],["2025-10-09",13.0,13.15,12.23,12.92,92800.0],["2025-10-10",12.87,12.92,11.95,12.12,87200.0],["2025-10-13",12.21,12.36,11.9,11.94,58500.0],["2025-10-14",12.07,12.36,11.63,11.81,112500.0],["2025-10-15",11.99,12.33,11.55,11.74,55200.0],["2025-10-16",11.74,11.75,11.04,11.52,82500.0],["2025-10-17",11.45,11.6,11.04,11.12,85800.0],["2025-10-20",11.26,11.883,11.01,11.05,49200.0],["2025-10-21",11.0,11.25,10.85,11.08,72200.0],["2025-10-22",11.0,11.11,10.747,11.05,77300.0],["2025-10-23",11.1,11.685,10.935,11.67,72700.0],["2025-10-24",11.79,11.8,11.445,11.64,74300.0],["2025-10-27",11.64,11.92,11.06,11.33,70700.0],["2025-10-28",11.24,11.335,11.0,11.07,47800.0],["2025-10-29",11.11,11.11,10.43,10.5,78200.0],["2025-10-30",10.53,10.625,10.2,10.61,69700.0],["2025-10-31",10.5,10.71,10.22,10.51,76100.0],["2025-11-03",10.52,10.77,10.22,10.73,64900.0],["2025-11-04",10.62,10.8,10.38,10.79,47400.0],["2025-11-05",10.86,10.96,10.61,10.7,51000.0],["2025-11-06",10.64,10.65,9.97,10.29,60200.0],["2025-11-07",10.21,10.48,10.02,10.31,43100.0],["2025-11-10",10.33,10.66,10.27,10.55,74100.0],["2025-11-11",10.58,11.0,10.39,10.8,58500.0],["2025-11-12",10.77,10.9,10.36,10.86,110300.0],["2025-11-13",10.86,10.95,10.58,10.79,99500.0],["2025-11-14",10.37,10.79,9.61,10.11,159700.0],["2025-11-17",10.04,10.52,9.695,10.39,100600.0],["2025-11-18",10.225,11.61,10.225,11.57,220900.0],["2025-11-19",11.6,12.18,11.0,11.04,211400.0],["2025-11-20",11.19,11.19,10.58,10.86,121000.0],["2025-11-21",10.83,11.34,10.58,10.93,213900.0],["2025-11-24",10.99,11.07,10.38,10.95,128500.0],["2025-11-25",11.06,11.56,10.716,11.16,173100.0],["2025-11-26",11.21,11.385,10.9,10.93,85700.0],["2025-11-28",10.99,11.07,10.72,10.97,34400.0],["2025-12-01",10.92,11.65,10.54,11.305,206700.0],["2025-12-02",11.42,11.49,10.49,10.92,118900.0],["2025-12-03",10.88,10.88,10.17,10.23,161800.0],["2025-12-04",10.2,10.31,9.9,10.25,133100.0],["2025-12-05",10.31,10.685,10.0,10.62,194700.0],["2025-12-08",10.67,11.035,10.16,10.71,266400.0],["2025-12-09",10.6,10.98,10.46,10.74,199800.0],["2025-12-10",10.87,11.95,10.65,11.85,428400.0],["2025-12-11",12.0,13.03,11.984,12.54,209800.0],["2025-12-12",12.5,12.74,11.78,12.12,195600.0],["2025-12-15",12.12,12.41,11.34,11.67,134500.0],["2025-12-16",12.6,12.6,11.72,11.84,231900.0],["2025-12-17",11.91,12.48,11.64,11.71,97500.0],["2025-12-18",11.77,12.15,11.655,11.74,186300.0],["2025-12-19",11.74,12.065,11.32,11.42,214900.0],["2025-12-22",11.42,11.6,10.92,10.95,165500.0],["2025-12-23",10.83,11.52,10.8,11.51,126600.0],["2025-12-24",11.51,11.59,11.29,11.59,64800.0],["2025-12-26",11.44,11.835,11.41,11.82,82400.0],["2025-12-29",11.79,12.135,11.485,11.86,68700.0],["2025-12-30",11.9,12.07,11.535,11.61,81000.0],["2025-12-31",11.53,12.175,11.47,11.7,57000.0],["2026-01-02",11.26,11.85,11.26,11.61,68100.0],["2026-01-05",11.57,12.1,11.27,11.94,121500.0],["2026-01-06",11.85,11.9,11.42,11.66,106500.0],["2026-01-07",11.485,11.55,11.184,11.55,55900.0],["2026-01-08",11.5,11.9,11.3,11.31,209900.0],["2026-01-09",11.34,11.77,10.62,10.99,152400.0],["2026-01-12",10.86,11.365,10.86,11.25,59500.0],["2026-01-13",11.11,11.145,10.88,10.98,76200.0],["2026-01-14",10.87,11.32,10.71,11.22,170200.0],["2026-01-15",11.18,11.32,10.692,10.98,66800.0],["2026-01-16",10.97,11.355,10.82,11.04,140900.0],["2026-01-20",10.87,11.08,10.44,10.44,136700.0],["2026-01-21",10.47,10.905,9.88,10.21,172000.0],["2026-01-22",10.25,10.48,9.911,10.1,118300.0],["2026-01-23",10.1,10.52,10.07,10.33,88200.0],["2026-01-26",10.28,10.32,9.85,10.17,142600.0],["2026-01-27",10.16,10.54,9.98,10.52,164500.0],["2026-01-28",10.51,10.565,10.03,10.22,134200.0],["2026-01-29",10.37,10.37,9.63,9.98,168000.0],["2026-01-30",9.98,10.065,9.77,9.99,103500.0],["2026-02-02",10.03,10.15,9.73,9.9,101300.0],["2026-02-03",9.84,9.97,9.46,9.59,175200.0],["2026-02-04",9.64,9.66,8.805,9.01,169900.0],["2026-02-05",8.96,9.22,8.43,8.65,177500.0],["2026-02-06",8.78,9.31,8.6,9.2,101300.0],["2026-02-09",9.18,9.18,8.869,9.04,83300.0],["2026-02-10",9.04,9.795,9.04,9.6,97000.0],["2026-02-11",9.66,9.87,9.12,9.17,111300.0],["2026-02-12",9.29,9.55,8.57,8.66,87500.0],["2026-02-13",8.67,9.07,8.4,8.79,99400.0],["2026-02-17",8.78,9.25,8.63,9.01,71100.0],["2026-02-18",9.05,9.47,9.05,9.23,48700.0],["2026-02-19",9.11,9.38,8.96,9.31,86700.0],["2026-02-20",9.27,9.5,8.95,9.22,73900.0],["2026-02-23",9.35,9.61,8.81,8.96,107800.0],["2026-02-24",9.0,9.34,8.89,9.28,58900.0],["2026-02-25",9.36,9.48,9.05,9.28,188300.0],["2026-02-26",9.29,9.86,9.29,9.58,126000.0],["2026-02-27",9.58,11.91,9.51,11.0,918700.0],["2026-03-02",10.84,11.55,10.16,11.31,568600.0],["2026-03-03",11.16,12.19,11.02,12.14,248600.0],["2026-03-04",12.22,13.109,11.88,13.02,199400.0],["2026-03-05",12.98,14.345,12.98,13.69,268400.0],["2026-03-06",13.38,15.59,13.115,15.3,355400.0],["2026-03-09",15.07,15.86,14.707,14.91,246200.0],["2026-03-10",14.72,15.62,14.25,15.43,148000.0],["2026-03-11",15.21,15.92,15.16,15.75,188800.0],["2026-03-12",15.75,15.98,14.66,14.96,210500.0],["2026-03-13",14.99,15.36,13.93,14.02,232500.0],["2026-03-16",14.05,14.675,13.41,13.83,121600.0],["2026-03-17",13.82,14.56,13.79,13.89,153900.0],["2026-03-18",14.66,14.66,12.83,12.86,205200.0],["2026-03-19",12.73,12.875,12.0,12.4,191300.0],["2026-03-20",12.4,13.15,12.11,12.14,313500.0],["2026-03-23",12.21,12.93,12.125,12.84,127900.0],["2026-03-24",12.83,12.83,11.72,11.73,118500.0],["2026-03-25",11.83,12.3,11.5,11.84,105900.0],["2026-03-26",11.98,12.08,11.33,11.53,77600.0],["2026-03-27",11.37,11.79,11.315,11.68,83700.0],["2026-03-30",11.82,12.44,11.21,11.61,114600.0],["2026-03-31",11.65,11.765,11.09,11.5,121800.0],["2026-04-01",11.5,12.11,11.32,11.9,70600.0],["2026-04-02",11.72,12.175,11.705,12.11,64800.0],["2026-04-06",12.09,13.1,12.07,12.9,66000.0],["2026-04-07",12.9,13.395,12.83,13.2,93900.0],["2026-04-08",13.53,13.88,13.225,13.74,79800.0],["2026-04-09",13.73,14.29,13.72,14.28,62900.0],["2026-04-10",14.2,15.075,14.2,14.57,144100.0],["2026-04-13",14.6,15.77,14.38,15.75,197200.0],["2026-04-14",16.0,16.98,16.0,16.79,257000.0],["2026-04-15",17.02,17.46,16.45,16.75,199400.0],["2026-04-16",16.82,17.795,16.775,17.2,274300.0],["2026-04-17",17.51,20.21,17.49,20.09,498500.0],["2026-04-20",19.97,20.629,19.605,19.74,189400.0],["2026-04-21",19.66,20.09,18.68,18.73,141300.0],["2026-04-22",18.78,19.87,18.24,18.81,162900.0],["2026-04-23",18.72,19.14,18.0,18.89,142400.0],["2026-04-24",18.89,19.25,18.32,18.67,119600.0],["2026-04-27",18.56,19.25,18.18,18.44,115600.0],["2026-04-28",18.4,19.0,17.84,18.24,99700.0],["2026-04-29",18.0,18.23,17.32,17.47,103800.0],["2026-04-30",17.41,18.53,17.23,18.34,135000.0],["2026-05-01",18.37,19.94,18.08,19.75,117100.0],["2026-05-04",19.77,19.99,19.21,19.37,98700.0],["2026-05-05",19.66,20.15,19.375,19.46,84300.0],["2026-05-06",19.54,20.58,19.45,20.15,102800.0],["2026-05-07",20.37,20.515,19.98,20.1,95800.0],["2026-05-08",21.46,22.81,19.66,19.79,292200.0],["2026-05-11",22.025,22.26,19.93,21.15,297600.0],["2026-05-12",21.28,21.28,20.29,20.35,129600.0],["2026-05-13",20.05,20.05,18.74,19.64,101400.0],["2026-05-14",20.19,23.63,20.19,21.93,544600.0],["2026-05-15",21.89,23.99,21.865,23.12,522700.0],["2026-05-18",22.85,23.25,21.25,21.27,158300.0],["2026-05-19",21.28,21.41,19.983,21.06,223400.0],["2026-05-20",21.04,22.5,20.635,21.06,141600.0],["2026-05-21",21.06,21.98,20.71,21.71,97500.0],["2026-05-22",21.89,23.0,21.13,22.27,140000.0],["2026-05-26",22.28,23.95,22.134,22.62,97400.0],["2026-05-27",22.29,23.02,22.29,22.63,104100.0],["2026-05-28",22.66,24.39,22.64,24.33,108100.0],["2026-05-29",24.65,24.65,23.05,23.38,78000.0],["2026-06-01",23.65,25.98,23.65,25.92,186800.0],["2026-06-02",25.35,26.315,24.637,26.24,181900.0],["2026-06-03",26.06,28.14,26.06,27.25,235800.0],["2026-06-04",27.24,28.105,26.21,28.01,125200.0],["2026-06-05",28.01,28.24,25.7,26.13,167800.0],["2026-06-08",26.34,26.52,25.86,26.25,83000.0],["2026-06-09",26.31,27.635,26.12,27.27,131600.0],["2026-06-10",27.51,27.77,27.065,27.46,94600.0],["2026-06-11",27.72,28.5,25.87,28.3,119300.0],["2026-06-12",28.28,29.0,27.02,28.055,106600.0],["2026-06-15",28.05,28.31,27.17,28.14,80000.0],["2026-06-16",28.14,28.49,27.59,27.89,88700.0],["2026-06-17",27.89,29.19,27.89,28.49,93600.0],["2026-06-18",28.92,29.16,27.14,28.63,144200.0],["2026-06-22",28.43,29.2,26.99,27.33,100600.0],["2026-06-23",26.92,28.76,26.92,28.45,129600.0],["2026-06-24",28.09,28.54,25.56,25.65,134100.0],["2026-06-25",25.65,26.65,24.83,26.38,140300.0],["2026-06-26",26.26,29.25,26.01,28.98,595600.0],["2026-06-29",29.24,29.805,28.32,29.27,153031.0],["2026-07-08",28.79,30.4,28.79,29.34,86591.901016],["2026-07-09",29.39,30.44,28,28.01,80041.592377],["2026-07-10",28.01,28.53,26.56,27.85,88676.448764],["2026-07-13",27.75,29.495,27.17,27.4,207909.809418],["2026-07-14",27.49,28.57,27.25,27.46,183274.413433],["2026-07-15",27.8,28.595,26.5,27.88,242310.370236],["2026-07-16",27.89,28.5,26.07,26.47,133170.506457],["2026-07-17",25.79,27.45,25.79,26.77,191988.187441],["2026-07-20",26.79,27.36,25.8,27.26,213495.800859],["2026-07-21",27.27,27.99,26.01,27.01,169311.677062],["2026-07-22",27.09,27.65,25.98,26.22,169071.686539],["2026-07-23",26.14,26.19,24.25,24.34,204474.507627],["2026-07-24",24.54,25.8,24.32,24.42,150097.990903],["2026-08-03",26.05,26.24,25.26,26.05,148551.079693],["2026-08-04",26.36,26.99,25.865,26.39,95259.980061],["2026-08-05",26.42,26.65,25.92,26.26,109731.486102],["2026-08-06",26.35,27.515,25.435,25.74,193954.619718],["2026-08-07",25.27,27.03,24.65,26.22,266670.213254],["2026-08-10",25.32,26,24.08,25.51,85648.219027],["2026-08-11",24.38,24.73,23.005,23.95,187675.894949],["2026-08-12",26.03,26.3299,24.47,25.01,242322.426815]]}