{"t":"VOYG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-11",69.75,73.95,51.05,56.48,23157100.0],["2025-06-12",60.5,63.88,47.75,49.5,9609400.0],["2025-06-13",49.46,56.386,47.5,54.37,3684000.0],["2025-06-16",54.15,56.68,50.25,54.6,3487900.0],["2025-06-17",55.35,55.45,49.12,49.52,2859500.0],["2025-06-18",51.47,51.58,49.0,50.01,1205000.0],["2025-06-20",50.44,50.5,43.12,44.7,2368100.0],["2025-06-23",45.0,47.57,42.255,43.04,1534600.0],["2025-06-24",44.0,45.44,42.49,43.94,932300.0],["2025-06-25",44.5,44.625,42.62,43.53,747700.0],["2025-06-26",44.0,51.0,43.0,48.95,2638800.0],["2025-06-27",49.28,49.87,41.415,41.97,2991500.0],["2025-06-30",42.81,43.13,39.24,39.25,1735300.0],["2025-07-01",38.75,41.04,37.64,40.13,1629800.0],["2025-07-02",39.92,41.47,39.34,40.0,1148500.0],["2025-07-03",40.0,43.65,38.8,42.35,1074300.0],["2025-07-07",41.18,41.745,38.99,39.0,1592200.0],["2025-07-08",39.41,43.52,39.2,42.14,1722200.0],["2025-07-09",42.37,43.0,40.42,41.35,825100.0],["2025-07-10",41.635,43.8,40.93,42.33,1239100.0],["2025-07-11",42.08,44.22,41.717,41.82,857700.0],["2025-07-14",41.75,42.215,39.599,40.03,868700.0],["2025-07-15",40.13,41.41,40.0,40.55,642000.0],["2025-07-16",40.6,43.661,39.9,42.72,950100.0],["2025-07-17",43.15,46.39,42.95,46.36,1470000.0],["2025-07-18",46.57,46.86,42.5,44.05,1078900.0],["2025-07-21",43.81,44.34,42.5,43.38,763100.0],["2025-07-22",43.47,44.3,41.5,43.63,1098200.0],["2025-07-23",43.58,44.045,41.5,42.83,698800.0],["2025-07-24",42.46,43.99,41.6,42.73,494400.0],["2025-07-25",42.69,43.3,41.7,42.32,424500.0],["2025-07-28",42.56,42.727,40.0,40.81,721300.0],["2025-07-29",40.76,40.99,38.23,38.82,1211900.0],["2025-07-30",39.1,40.98,38.62,40.98,683000.0],["2025-07-31",40.2,40.647,39.23,40.02,359600.0],["2025-08-01",39.92,40.45,37.513,39.19,555800.0],["2025-08-04",39.42,40.41,38.34,40.09,736700.0],["2025-08-05",39.13,39.29,32.35,34.16,3035600.0],["2025-08-06",34.8,36.63,34.21,35.41,1503000.0],["2025-08-07",35.36,36.74,33.8,34.99,954700.0],["2025-08-08",34.74,35.48,30.32,30.8,2113000.0],["2025-08-11",31.0,31.0,28.66,29.41,1663200.0],["2025-08-12",29.4,30.18,29.02,29.89,865600.0],["2025-08-13",29.9,31.41,29.46,31.09,709500.0],["2025-08-14",30.57,31.22,30.21,30.6,566700.0],["2025-08-15",30.14,30.431,28.89,29.29,544500.0],["2025-08-18",29.37,33.98,29.37,33.18,1580500.0],["2025-08-19",32.75,33.127,29.606,29.8,944700.0],["2025-08-20",29.81,30.19,28.39,30.19,655500.0],["2025-08-21",29.96,30.735,29.67,30.59,504200.0],["2025-08-22",30.57,31.78,30.19,30.77,726700.0],["2025-08-25",30.41,30.65,29.67,30.23,604500.0],["2025-08-26",30.33,31.7,30.29,31.43,462700.0],["2025-08-27",31.51,33.09,31.25,31.96,840800.0],["2025-08-28",32.44,32.5,31.0,31.04,494700.0],["2025-08-29",31.24,31.655,30.584,30.69,472500.0],["2025-09-02",30.16,30.424,29.4,30.09,552400.0],["2025-09-03",30.2,30.45,28.35,28.7,710400.0],["2025-09-04",28.58,28.65,26.1,27.64,1522800.0],["2025-09-05",27.76,29.45,27.495,29.42,804000.0],["2025-09-08",29.36,30.23,28.65,29.42,693100.0],["2025-09-09",29.32,29.495,28.1,28.6,518500.0],["2025-09-10",28.99,29.69,28.159,28.38,479500.0],["2025-09-11",28.61,30.135,28.61,30.0,819600.0],["2025-09-12",30.26,30.33,29.44,29.6,409200.0],["2025-09-15",30.1,30.66,29.338,30.3,625700.0],["2025-09-16",30.01,30.18,28.525,28.64,668100.0],["2025-09-17",28.59,29.25,28.0,28.73,714300.0],["2025-09-18",29.0,30.0,29.0,29.76,563400.0],["2025-09-19",29.93,30.28,28.8,28.97,3406200.0],["2025-09-22",28.82,33.0,28.71,32.66,1564500.0],["2025-09-23",32.89,33.18,31.83,31.85,758700.0],["2025-09-24",33.5,34.1,30.49,30.49,910200.0],["2025-09-25",29.65,29.89,28.38,29.28,1195900.0],["2025-09-26",29.5,29.625,28.36,29.2,570100.0],["2025-09-29",29.5,30.15,28.5,29.23,1124200.0],["2025-09-30",29.12,29.96,28.6,29.78,1077800.0],["2025-10-01",28.98,30.25,28.98,29.75,794700.0],["2025-10-02",29.99,32.6,29.75,32.05,903900.0],["2025-10-03",32.41,33.75,31.45,31.69,1028400.0],["2025-10-06",32.5,35.99,32.39,35.62,1537200.0],["2025-10-07",35.9,35.9,32.76,33.61,961200.0],["2025-10-08",34.2,36.36,33.758,35.69,1165000.0],["2025-10-09",36.0,36.06,32.345,33.75,1281300.0],["2025-10-10",33.98,33.98,31.05,31.05,1254000.0],["2025-10-13",31.81,32.88,31.36,32.74,556700.0],["2025-10-14",31.905,35.73,31.75,35.27,1663800.0],["2025-10-15",37.98,39.19,35.15,36.8,1749400.0],["2025-10-16",37.57,38.1,34.2,34.3,836300.0],["2025-10-17",34.27,34.27,31.165,31.79,979300.0],["2025-10-20",33.0,35.45,33.0,34.82,777000.0],["2025-10-21",34.59,35.109,33.1,33.17,642800.0],["2025-10-22",32.83,33.2,30.44,31.14,934400.0],["2025-10-23",31.5,32.57,30.915,32.17,479200.0],["2025-10-24",33.4,34.098,33.0,33.35,436800.0],["2025-10-27",35.0,35.0,32.56,33.25,548800.0],["2025-10-28",33.25,33.27,31.89,32.0,562000.0],["2025-10-29",32.23,32.385,30.7,30.73,468900.0],["2025-10-30",30.0,31.1,29.98,30.24,475200.0],["2025-10-31",30.27,31.46,30.13,30.58,464200.0],["2025-11-03",30.23,30.39,28.54,28.66,839300.0],["2025-11-04",27.33,28.97,25.692,27.85,1447600.0],["2025-11-05",27.72,28.0,25.71,26.29,1070300.0],["2025-11-06",25.44,25.699,23.06,23.83,3115000.0],["2025-11-07",23.15,24.07,22.305,23.45,4535700.0],["2025-11-10",24.22,24.28,22.75,24.03,1530300.0],["2025-11-11",24.25,24.27,23.25,23.99,1298000.0],["2025-11-12",24.1,24.245,22.35,22.84,1131800.0],["2025-11-13",22.58,22.7,20.77,20.92,1127100.0],["2025-11-14",19.98,21.25,19.75,19.87,1753100.0],["2025-11-17",19.59,19.74,17.7,18.1,1820600.0],["2025-11-18",17.78,18.85,17.525,18.51,1312800.0],["2025-11-19",18.53,18.69,17.72,17.99,1008900.0],["2025-11-20",18.6,19.143,17.41,18.23,1552800.0],["2025-11-21",18.07,20.3,18.07,19.95,2080800.0],["2025-11-24",20.19,21.08,19.95,20.86,1778600.0],["2025-11-25",20.43,21.14,19.85,20.94,2065500.0],["2025-11-26",20.95,22.58,20.7,22.0,1488900.0],["2025-11-28",22.96,23.0,22.16,22.48,733100.0],["2025-12-01",21.89,22.35,21.21,21.58,1012100.0],["2025-12-02",21.79,22.39,21.61,21.71,899200.0],["2025-12-03",21.85,22.395,21.18,22.13,711400.0],["2025-12-04",22.1,24.05,21.81,23.51,1574800.0],["2025-12-05",23.49,24.49,22.82,23.75,1741500.0],["2025-12-08",23.9,24.87,22.23,24.38,3859700.0],["2025-12-09",24.4,25.89,23.66,25.4,2121000.0],["2025-12-10",25.68,28.75,25.21,27.41,3813700.0],["2025-12-11",27.44,28.398,26.592,28.34,2712200.0],["2025-12-12",28.82,28.82,26.36,26.53,1945100.0],["2025-12-15",26.67,27.2,24.23,24.72,2264400.0],["2025-12-16",24.51,25.4,23.78,24.23,1399100.0],["2025-12-17",24.03,24.15,22.6,22.98,1177700.0],["2025-12-18",23.23,24.22,23.19,23.97,1235300.0],["2025-12-19",23.65,27.3,23.2,26.96,2997800.0],["2025-12-22",27.96,29.49,27.4,28.36,2130900.0],["2025-12-23",27.6,28.9,26.79,28.41,2165700.0],["2025-12-24",28.42,29.11,28.1,28.35,593700.0],["2025-12-26",28.4,28.4,27.0,27.29,1079400.0],["2025-12-29",26.5,27.685,26.3,27.3,1053400.0],["2025-12-30",27.3,27.325,25.94,26.29,1248400.0],["2025-12-31",26.15,26.5,25.6,26.14,1194800.0],["2026-01-02",26.75,27.82,26.24,27.78,1512300.0],["2026-01-05",28.27,29.0,27.41,28.48,1984800.0],["2026-01-06",29.0,29.7,28.03,29.31,1543100.0],["2026-01-07",29.7,30.55,28.55,29.46,2708200.0],["2026-01-08",30.4,32.745,30.08,31.73,3062400.0],["2026-01-09",31.9,32.13,30.18,31.33,1803900.0],["2026-01-12",32.0,32.91,30.25,32.61,2147100.0],["2026-01-13",33.1,33.1,30.722,31.24,1048000.0],["2026-01-14",30.89,34.4,29.72,34.34,2235700.0],["2026-01-15",34.34,35.0,33.0,33.15,1156200.0],["2026-01-16",33.91,35.929,33.5,35.38,2038300.0],["2026-01-20",34.0,35.37,32.81,32.87,2042100.0],["2026-01-21",33.5,34.6,30.61,32.39,1641100.0],["2026-01-22",32.91,35.49,32.21,34.58,2350000.0],["2026-01-23",35.31,38.84,34.41,37.09,3000000.0],["2026-01-26",38.19,38.19,33.17,33.26,1594400.0],["2026-01-27",33.73,35.62,33.26,35.07,2305000.0],["2026-01-28",34.76,35.84,33.95,34.96,1079700.0],["2026-01-29",35.1,35.18,32.0,33.07,1519200.0],["2026-01-30",31.77,33.05,30.06,30.53,1415000.0],["2026-02-02",30.27,31.3,28.69,29.06,1554900.0],["2026-02-03",29.75,30.071,28.05,29.89,1234300.0],["2026-02-04",29.75,30.05,26.95,27.66,2147400.0],["2026-02-05",26.3,27.43,24.08,24.17,1794800.0],["2026-02-06",25.0,27.35,24.88,26.87,1404900.0],["2026-02-09",27.11,29.605,26.7,29.05,1595100.0],["2026-02-10",28.78,29.05,27.28,27.29,1443200.0],["2026-02-11",27.88,27.88,25.25,26.31,1080800.0],["2026-02-12",26.2,26.43,24.32,25.58,1080500.0],["2026-02-13",25.93,27.22,25.28,26.04,830000.0],["2026-02-17",26.0,27.09,25.06,26.72,856000.0],["2026-02-18",27.0,28.43,26.65,27.3,916700.0],["2026-02-19",26.79,28.67,26.5,28.59,1097300.0],["2026-02-20",28.1,29.105,27.15,27.41,962200.0],["2026-02-23",26.59,27.35,26.3,26.82,1227200.0],["2026-02-24",26.49,28.27,25.93,27.55,774400.0],["2026-02-25",28.0,28.578,26.7,27.61,938800.0],["2026-02-26",27.69,29.16,27.4,28.66,937000.0],["2026-02-27",27.5,27.8,25.79,26.69,1059300.0],["2026-03-02",26.0,29.45,25.71,28.11,933300.0],["2026-03-03",27.41,29.18,27.16,28.15,939100.0],["2026-03-04",28.81,29.93,28.07,29.06,837400.0],["2026-03-05",28.77,30.1,27.6,27.92,1393300.0],["2026-03-06",26.5,28.01,26.3,26.72,1084100.0],["2026-03-09",26.32,26.83,25.05,26.64,1633900.0],["2026-03-10",25.86,29.76,23.9,28.33,2657300.0],["2026-03-11",28.8,29.4,27.4,27.41,1388500.0],["2026-03-12",26.96,27.95,26.06,26.08,1859500.0],["2026-03-13",26.69,28.2,26.22,27.02,1197000.0],["2026-03-16",27.69,28.37,26.5,27.44,1000800.0],["2026-03-17",27.67,29.09,27.0,29.04,1015800.0],["2026-03-18",28.54,29.3,27.77,27.82,1102100.0],["2026-03-19",26.855,27.7,25.5,27.16,1250100.0],["2026-03-20",27.0,28.43,25.01,25.52,7014500.0],["2026-03-23",25.52,28.43,24.93,27.95,1899500.0],["2026-03-24",27.4,27.975,24.96,25.08,1841400.0],["2026-03-25",26.0,26.89,25.125,25.72,1657000.0],["2026-03-26",25.09,25.29,23.6,23.82,1133400.0],["2026-03-27",23.23,23.72,22.6,22.79,1203400.0],["2026-03-30",23.5,23.5,21.68,21.93,1758700.0],["2026-03-31",22.59,23.93,21.96,23.39,1846100.0],["2026-04-01",23.885,24.21,23.15,23.76,1214500.0],["2026-04-02",22.7,27.2,22.7,26.82,2067300.0],["2026-04-06",26.71,28.45,26.52,27.8,1240100.0],["2026-04-07",27.5,27.95,26.275,27.29,882700.0],["2026-04-08",29.25,29.73,27.45,28.11,1308100.0],["2026-04-09",28.07,30.13,27.86,29.56,1496400.0],["2026-04-10",30.06,31.244,29.03,29.78,1658100.0],["2026-04-13",29.12,30.962,29.0,30.06,1466700.0],["2026-04-14",31.14,31.8,29.13,30.14,1493100.0],["2026-04-15",30.13,30.49,29.213,29.91,1162300.0],["2026-04-16",31.39,33.0,30.23,32.54,3324900.0],["2026-04-17",33.0,33.5,31.1,31.31,1583600.0],["2026-04-20",31.25,32.0,30.29,31.58,1202400.0],["2026-04-21",31.91,33.94,30.59,31.09,1482900.0],["2026-04-22",32.14,32.68,30.93,31.81,1405400.0],["2026-04-23",31.53,31.7,28.83,30.12,1269100.0],["2026-04-24",30.47,30.69,28.44,28.68,818700.0],["2026-04-27",28.16,28.55,26.86,27.23,930400.0],["2026-04-28",26.8,27.38,26.35,26.62,821300.0],["2026-04-29",26.29,26.455,24.82,25.61,1085100.0],["2026-04-30",25.99,26.86,25.57,26.41,735400.0],["2026-05-01",26.94,26.97,25.53,26.6,1590100.0],["2026-05-04",26.31,27.1,25.52,25.57,2006300.0],["2026-05-05",27.04,29.775,25.345,26.4,2975200.0],["2026-05-06",26.61,26.93,25.13,26.63,2304500.0],["2026-05-07",26.99,26.99,25.43,25.62,2238300.0],["2026-05-08",26.05,29.74,25.9,29.74,2040800.0],["2026-05-11",29.43,33.36,28.7,30.82,2595700.0],["2026-05-12",30.06,31.79,28.01,29.2,1699700.0],["2026-05-13",29.75,34.93,29.55,33.6,3109300.0],["2026-05-14",33.6,36.56,31.44,36.23,2549300.0],["2026-05-15",34.5,35.43,32.64,34.44,2499900.0],["2026-05-18",36.2,38.68,34.83,38.38,3622900.0],["2026-05-19",37.67,37.89,35.54,37.57,2534800.0],["2026-05-20",37.72,40.56,36.5,39.93,2733800.0],["2026-05-21",39.28,40.93,37.52,40.1,1512200.0],["2026-05-22",41.5,45.3,41.11,44.64,3050900.0],["2026-05-26",46.3,50.799,44.3,46.44,4632900.0],["2026-05-27",47.1,50.5,45.8,48.59,4473600.0],["2026-05-28",47.12,52.4,46.809,51.77,4287300.0],["2026-05-29",48.795,49.62,45.35,49.53,3191400.0],["2026-06-01",47.69,48.49,44.09,47.49,2646000.0],["2026-06-02",47.98,51.95,47.66,49.95,2039000.0],["2026-06-03",48.29,48.97,44.85,44.96,2102400.0],["2026-06-04",44.6,49.115,43.16,47.7,2517300.0],["2026-06-05",47.2,47.43,41.32,41.55,2307300.0],["2026-06-08",43.97,44.43,41.99,42.42,1583000.0],["2026-06-09",43.02,44.43,36.29,39.47,3782600.0],["2026-06-10",39.405,42.36,38.74,41.28,2242000.0],["2026-06-11",43.4,49.71,42.76,47.87,5708000.0],["2026-06-12",46.2,46.2,40.45,41.15,3797200.0],["2026-06-15",42.16,42.62,39.828,40.31,2807700.0],["2026-06-16",39.2,40.11,37.04,37.85,3496700.0],["2026-06-17",38.51,40.47,38.03,38.54,2245300.0],["2026-06-18",39.16,39.592,35.16,37.57,6369800.0],["2026-06-22",37.31,37.31,32.725,34.57,2766500.0],["2026-06-23",33.89,34.68,33.25,33.6,2083800.0],["2026-06-24",33.15,33.15,30.16,30.36,2576900.0],["2026-06-25",30.69,30.9,28.5,29.32,2103400.0],["2026-06-26",28.85,30.035,28.48,29.26,2963200.0],["2026-06-29",30.24,31.0,28.78,30.18,2969000.0],["2026-06-30",30.09,32.67,30.09,32.25,1815700.0],["2026-07-01",32.25,36.15,32.25,33.81,2629100.0],["2026-07-02",33.8,36.92,33.25,34.22,1637800.0],["2026-07-06",33.98,35,33.35,33.9,1140203.623729],["2026-07-07",33,33.45,30.9601,31.89,1253011.766503],["2026-07-08",31.32,34.18,31.31,34.09,1668674.310814],["2026-07-09",34.75,34.9656,32.46,32.64,1130702.808557],["2026-07-10",32.7,32.7,30.69,31.16,969720.15313],["2026-07-13",30.84,31.265,29.14,29.66,1351243.829919],["2026-07-14",30.03,31.38,29.53,29.78,1773633.773184],["2026-07-15",29.51,30.65,26,26.6,3983714.375389],["2026-07-16",26.06,26.3,24.9,25.03,2186244.277367],["2026-07-17",24.55,26.28,23.79,25.9,1481888.637171],["2026-07-20",26,26.3999,24.65,24.96,1518719.7126],["2026-07-21",25.22,27.255,25,26.94,1311730.289707],["2026-07-22",26.75,27.37,26.26,26.39,813212.355044],["2026-07-23",25.9,27.51,25.86,26.38,924639.737066],["2026-07-24",26.5,26.68,25.07,25.24,943475.031411],["2026-07-27",25.5,27,25.49,26.25,1110273.070639],["2026-07-28",25.6,26.3644,24.66,25.65,995215.837163],["2026-07-29",25.63,25.7,22.58,22.62,1299833.784545],["2026-07-30",22.81,24.04,22.31,23.97,1235469.269183],["2026-07-31",24.12,24.75,23.07,24.53,895920.344921],["2026-08-03",24.5,28.29,24.0547,28.01,1894243.375387],["2026-08-04",33.99,35.98,32.9,33.49,4673258.332764],["2026-08-05",32.54,35.39,31.76,34.73,2069609.50711],["2026-08-06",34.505,38.77,34.22,38.31,2243326.671786],["2026-08-07",38.94,42.01,38.43,41.85,1957036.159543],["2026-08-10",42.98,43.58,41.5,42.78,758454.599575],["2026-08-11",42.63,44.29,40.8652,42.9,1697056.855808],["2026-08-12",43.67,44.25,42.2875,43,1688918.333262],["2026-08-13",42.99,45.33,42.4483,44.28,1357097.061315],["2026-08-14",44.49,45.4,42.02,42.98,1710661.179943]]}