{"t":"HMH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-04-01",18.9,20.0,18.5,19.28,4415000.0],["2026-04-02",19.56,19.57,18.1,18.82,1316700.0],["2026-04-06",18.82,19.26,18.2,18.6,673900.0],["2026-04-07",18.43,18.77,17.54,18.25,973800.0],["2026-04-08",17.26,18.24,16.32,16.89,1230800.0],["2026-04-09",16.72,18.45,16.69,18.26,650600.0],["2026-04-10",17.75,18.87,17.75,18.69,274000.0],["2026-04-13",18.66,19.08,18.52,18.96,171100.0],["2026-04-14",18.77,19.64,18.66,18.94,313700.0],["2026-04-15",18.93,18.95,18.0,18.15,218100.0],["2026-04-16",17.98,19.07,17.76,19.0,400000.0],["2026-04-17",18.81,19.1,18.01,18.51,365500.0],["2026-04-20",18.52,19.49,18.52,19.25,281900.0],["2026-04-21",19.27,20.65,19.27,20.58,356100.0],["2026-04-22",20.73,21.0,20.01,20.74,208700.0],["2026-04-23",20.74,21.0,20.08,20.21,265300.0],["2026-04-24",20.3,20.46,19.81,20.13,192800.0],["2026-04-27",20.66,21.65,19.95,21.0,556500.0],["2026-04-28",21.04,21.21,20.06,20.56,203100.0],["2026-04-29",20.84,21.35,20.65,21.12,242200.0],["2026-04-30",21.2,21.59,20.78,21.2,139900.0],["2026-05-01",21.16,21.39,20.62,21.26,130600.0],["2026-05-04",21.43,22.73,20.87,22.22,248700.0],["2026-05-05",21.89,22.49,21.87,22.1,216800.0],["2026-05-06",21.47,22.06,20.89,21.11,190600.0],["2026-05-07",21.11,21.98,20.88,21.55,166700.0],["2026-05-08",21.51,22.18,21.19,21.5,128600.0],["2026-05-11",21.51,22.41,20.65,21.16,126600.0],["2026-05-12",21.05,21.28,20.52,21.03,210200.0],["2026-05-13",20.91,21.5,20.89,21.0,112200.0],["2026-05-14",21.07,21.64,20.86,21.23,230500.0],["2026-05-15",21.52,21.75,20.72,21.69,123900.0],["2026-05-18",21.69,22.01,21.5,21.8,123500.0],["2026-05-19",21.8,23.14,21.8,23.02,155700.0],["2026-05-20",22.72,23.21,22.27,23.12,186200.0],["2026-05-21",23.12,23.8,22.47,23.25,379800.0],["2026-05-22",22.94,24.5,22.34,24.26,313100.0],["2026-05-26",24.37,24.37,21.75,22.44,456500.0],["2026-05-27",22.45,22.54,20.22,21.5,239400.0],["2026-05-28",21.25,22.46,20.5,20.97,293700.0],["2026-05-29",20.79,21.45,20.5,21.36,314300.0],["2026-06-01",21.55,22.5,21.11,21.36,168000.0],["2026-06-02",21.36,22.61,21.0,21.96,416600.0],["2026-06-03",22.23,23.5,21.98,22.43,281700.0],["2026-06-04",22.0,22.34,21.36,21.65,256200.0],["2026-06-05",21.89,22.48,20.82,21.22,446800.0],["2026-06-08",21.42,22.67,21.42,22.0,267400.0],["2026-06-09",22.17,22.19,20.46,20.7,297200.0],["2026-06-10",20.95,21.58,20.6,21.0,262700.0],["2026-06-11",21.15,21.53,20.05,20.47,151200.0],["2026-06-12",20.47,21.22,20.26,20.87,101300.0],["2026-06-15",20.34,21.15,19.64,19.84,161500.0],["2026-06-16",19.76,20.06,18.8,19.04,262500.0],["2026-06-17",19.04,19.37,17.66,18.04,541500.0],["2026-06-18",18.33,18.71,17.19,18.66,1671500.0],["2026-06-22",18.67,19.47,18.05,19.35,241600.0],["2026-06-23",19.03,19.62,18.9,19.27,255300.0],["2026-06-24",18.98,19.1,17.8,18.16,393700.0],["2026-06-25",18.35,19.64,18.35,19.52,283800.0],["2026-06-26",19.52,20.34,18.6,20.04,1980000.0],["2026-06-29",20.01,20.44,19.065,19.46,406320.0],["2026-07-20",19.42,19.715,19.03,19.13,115985.611463],["2026-07-21",19.23,20.14,19.23,19.85,145194.82391],["2026-07-22",19.86,21.32,19.6,21.05,195000.304872],["2026-07-23",21.05,21.83,21.04,21.285,164421.911377],["2026-07-24",21.41,22.34,20.99,21.52,482188.223479],["2026-07-27",21.46,22.08,19.65,19.74,542748.531145],["2026-07-28",19.74,20.37,18.605,19,154481.351625],["2026-07-29",19.54,19.54,18.66,18.66,136449.057818],["2026-07-30",18.94,20.28,18.53,20.12,170898.648891],["2026-07-31",20.26,21.31,19.85,20.79,395945.045072],["2026-08-03",20.79,21.04,20.32,20.49,149223.344678],["2026-08-04",20.47,20.97,20.14,20.21,142511.006999],["2026-08-05",20.081,20.7,19.625,20.62,207279.17082],["2026-08-06",19.48,21.71,18.74,19.93,497108.776428],["2026-08-07",19.42,20.15,19.39,19.65,189765.378394],["2026-08-10",19.92,20.86,19.635,20.5,223488.815732],["2026-08-11",20.41,20.47,19.25,19.91,321391.65554],["2026-08-12",20.1,20.2,19.555,20.03,165594.244734],["2026-08-13",19.97,20.2,19.63,19.87,101797.417246]]}