{"t":"MDA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-03-12",32.0,32.26,30.44,30.8,2312000.0],["2026-03-13",31.0,31.8,29.9,29.99,863900.0],["2026-03-16",30.62,31.53,30.35,31.34,1067700.0],["2026-03-17",31.65,32.28,31.46,31.88,570400.0],["2026-03-18",31.84,33.66,31.63,33.66,1153400.0],["2026-03-19",33.31,33.49,31.97,32.74,1184700.0],["2026-03-20",32.62,33.75,31.03,31.4,623200.0],["2026-03-23",31.46,32.71,30.29,32.62,552000.0],["2026-03-24",32.09,32.09,28.31,29.23,907300.0],["2026-03-25",29.02,29.05,26.3,27.81,1342200.0],["2026-03-26",27.4,27.8,26.57,26.57,429400.0],["2026-03-27",26.55,26.55,24.82,24.82,966100.0],["2026-03-30",24.52,24.66,23.23,23.61,1014800.0],["2026-03-31",23.85,25.56,23.85,25.32,775100.0],["2026-04-01",25.97,26.76,25.83,25.91,1036200.0],["2026-04-02",24.44,27.86,24.44,27.21,675000.0],["2026-04-06",28.37,30.0,27.51,29.09,1776900.0],["2026-04-07",29.0,29.21,28.04,28.59,598000.0],["2026-04-08",29.68,30.73,28.67,29.4,662600.0],["2026-04-09",29.48,31.03,29.17,30.47,556400.0],["2026-04-10",30.51,31.17,30.31,30.59,532600.0],["2026-04-13",30.51,31.41,30.1,31.31,698400.0],["2026-04-14",32.75,34.38,32.39,33.54,1389700.0],["2026-04-15",33.5,34.66,32.63,34.66,819200.0],["2026-04-16",34.7,35.89,34.26,35.51,984200.0],["2026-04-17",35.8,37.45,34.57,35.21,729700.0],["2026-04-20",35.42,35.48,33.53,34.4,811300.0],["2026-04-21",34.45,34.89,33.6,33.82,503300.0],["2026-04-22",34.31,34.94,33.51,34.66,719500.0],["2026-04-23",34.35,34.56,32.0,32.86,436400.0],["2026-04-24",33.32,33.47,32.17,32.25,397500.0],["2026-04-27",32.29,32.31,30.82,31.03,530400.0],["2026-04-28",30.49,30.57,29.46,30.23,542200.0],["2026-04-29",30.35,30.47,28.96,29.1,413800.0],["2026-04-30",29.12,30.65,28.98,30.65,428900.0],["2026-05-01",30.93,31.73,30.48,30.93,416500.0],["2026-05-04",30.76,31.42,30.3,30.88,583800.0],["2026-05-05",31.0,31.58,29.9,30.51,332500.0],["2026-05-06",30.54,32.7,30.23,32.18,594000.0],["2026-05-07",33.37,34.71,30.23,34.25,768400.0],["2026-05-08",34.24,34.92,33.15,34.61,562600.0],["2026-05-11",34.97,37.62,34.97,37.34,1212800.0],["2026-05-12",37.1,37.6,35.55,37.34,615300.0],["2026-05-13",37.7,38.61,36.34,38.3,703400.0],["2026-05-14",38.96,39.66,37.4,39.24,724300.0],["2026-05-15",37.67,38.65,37.25,37.87,569900.0],["2026-05-18",39.08,42.19,38.75,39.88,854800.0],["2026-05-19",39.0,39.34,37.2,38.97,921400.0],["2026-05-20",39.27,40.35,38.73,40.13,904600.0],["2026-05-21",39.41,42.04,39.29,41.19,784400.0],["2026-05-22",41.5,43.66,40.94,43.11,1020800.0],["2026-05-26",44.6,45.8,42.61,44.79,2445000.0],["2026-05-27",46.51,47.04,45.5,46.43,1832500.0],["2026-05-28",46.26,49.37,45.91,48.68,1764700.0],["2026-05-29",47.03,47.1,43.16,44.73,2088800.0],["2026-06-01",43.58,44.4,42.27,42.46,1060300.0],["2026-06-02",42.64,43.79,41.5,42.88,1346600.0],["2026-06-03",42.22,42.45,40.08,40.25,944500.0],["2026-06-04",39.42,41.53,39.05,41.09,1207100.0],["2026-06-05",40.23,40.45,37.77,38.33,1378700.0],["2026-06-08",39.4,39.46,38.26,38.81,868200.0],["2026-06-09",39.31,40.3,35.58,37.7,1342100.0],["2026-06-10",37.37,38.69,36.84,37.74,792500.0],["2026-06-11",38.42,41.12,37.52,40.83,1851400.0],["2026-06-12",41.93,41.93,36.26,37.27,1995700.0],["2026-06-15",38.4,38.44,36.77,38.12,1465200.0],["2026-06-16",37.45,38.76,37.01,37.57,2660400.0],["2026-06-17",37.84,40.16,37.79,38.96,2482700.0],["2026-06-18",39.7,40.06,37.81,39.4,2552600.0],["2026-06-22",40.86,41.66,39.33,39.39,1598500.0],["2026-06-23",37.55,39.54,37.52,38.71,1665900.0],["2026-06-24",39.11,39.62,37.6,37.6,1635700.0],["2026-06-25",37.74,38.05,35.18,36.04,1518500.0],["2026-06-26",35.83,36.39,35.08,35.64,1052900.0],["2026-06-29",36.05,38.43,36.05,38.08,1269800.0],["2026-06-30",38.09,41.53,37.88,41.28,1163200.0],["2026-07-01",40.77,41.38,39.33,39.5,650700.0],["2026-07-02",39.99,41.86,39.33,40.75,1296600.0],["2026-07-06",41.58,42.54,40.3,42.11,2103004.4135],["2026-07-07",41.2,41.34,38.79,39.53,730769.848526],["2026-07-08",39.25,39.73,38.1274,38.67,635379.581016],["2026-07-09",35.63,36.29,35,35.39,8492735.731067],["2026-07-10",35.34,35.49,33.85,34,3559516.304987],["2026-07-13",33.73,33.74,31.41,31.47,3544700.50433],["2026-07-14",32.02,34.08,32.02,33.89,2824067.072409],["2026-07-15",33.92,34.51,32.39,33.21,2165734.577184],["2026-07-16",32.73,33,30.52,31.42,2325864.166276],["2026-07-17",30.59,30.86,29.24,30.24,2880905.420383],["2026-07-20",30.33,31.02,29.93,30,1170749.288401],["2026-07-21",30.04,31.84,30,31.57,1297824.070227],["2026-07-22",31.36,31.87,30.55,31.61,1002711.385393],["2026-07-23",31.09,31.94,30.43,30.88,1085487.412044],["2026-07-24",31.1,31.1,29.26,29.57,1440045.75142],["2026-07-27",29.92,30.44,29,29.97,888914.289222],["2026-07-28",29.84,30.115,28.24,29.89,1043489.355593],["2026-07-29",29.53,29.96,28.5,28.76,1427219.718043],["2026-07-30",29.63,30.45,29.44,30.28,830318.536725],["2026-07-31",30.84,31.12,29.69,30.25,983130.706162],["2026-08-03",30.47,32.275,30.34,32.22,1043902.278901],["2026-08-04",33.36,35.06,33.1,34.27,2113107.338636],["2026-08-05",34.57,34.86,33.91,33.94,909550.912349],["2026-08-06",34,35.02,33.2,34.26,995474.134982],["2026-08-07",34.18,35.18,32.76,34.59,1804060.944685],["2026-08-10",34.8,35.23,33.835,34.13,384665.985753],["2026-08-11",33.59,34.64,32.91,34.2,768972.739595],["2026-08-12",35.04,35.915,34.275,35.63,1310600.835256],["2026-08-13",35.9,36.8,34.76,34.81,856483.775186],["2026-08-14",35.39,36.15,34.545,35.21,669101.797054]]}