{"t":"PS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-04-29",24.0,24.49,22.01,24.2,3286100.0],["2026-04-30",25.35,32.5,25.0,28.0,2357900.0],["2026-05-01",29.88,38.27,29.41,37.99,2167700.0],["2026-05-04",38.0,38.27,32.35,34.21,2208100.0],["2026-05-05",34.25,35.98,31.5,32.97,1319800.0],["2026-05-06",32.58,33.0,29.27,33.0,920800.0],["2026-05-07",33.09,36.0,31.56,35.94,572500.0],["2026-05-08",35.98,42.44,34.6,41.62,936200.0],["2026-05-11",40.87,54.94,40.85,52.09,1224100.0],["2026-05-12",49.0,54.28,47.77,50.83,687300.0],["2026-05-13",51.45,52.49,45.45,46.82,608100.0],["2026-05-14",45.25,46.62,41.53,42.61,699000.0],["2026-05-15",41.38,43.77,39.01,41.17,428800.0],["2026-05-18",41.5,41.59,38.06,38.67,502200.0],["2026-05-19",38.58,41.53,37.5,38.24,275400.0],["2026-05-20",39.09,41.17,37.77,38.74,289100.0],["2026-05-21",38.61,38.61,36.01,37.72,370200.0],["2026-05-22",37.41,38.59,35.28,35.67,346700.0],["2026-05-26",35.66,38.5,35.6,36.0,377900.0],["2026-05-27",36.81,37.12,34.22,37.07,272800.0],["2026-05-28",36.6,40.7,36.47,38.61,509400.0],["2026-05-29",39.58,40.0,36.9,39.59,216900.0],["2026-06-01",39.01,39.95,37.32,37.39,214400.0],["2026-06-02",37.0,39.9,35.32,36.18,450900.0],["2026-06-03",35.76,36.75,33.88,35.47,370700.0],["2026-06-04",36.25,38.68,36.14,38.32,350500.0],["2026-06-05",38.3,38.66,34.72,35.75,417100.0],["2026-06-08",36.1,36.32,33.36,33.52,516000.0],["2026-06-09",33.94,34.87,32.59,33.34,355800.0],["2026-06-10",33.15,33.65,32.42,32.54,221100.0],["2026-06-11",32.44,33.88,31.8,33.57,203300.0],["2026-06-12",33.8,34.5,33.29,33.55,197800.0],["2026-06-15",33.63,35.65,33.63,35.14,284100.0],["2026-06-16",35.77,36.18,34.18,34.21,272800.0],["2026-06-17",34.21,35.65,33.28,34.58,134200.0],["2026-06-18",35.0,35.2,33.03,33.33,223700.0],["2026-06-22",33.21,33.96,32.9,33.38,191500.0],["2026-06-23",32.4,33.7,32.39,32.65,175400.0],["2026-06-24",32.7,34.06,30.79,30.9,320100.0],["2026-06-25",31.17,31.49,29.5,29.62,361400.0],["2026-06-26",29.51,32.0,29.38,31.54,336500.0],["2026-06-29",31.99,33.205,31.01,33.19,236165.0],["2026-06-30",33.4,33.5,31.72,32.86,128125.372126],["2026-07-01",33.01,34.26,32.8001,33,202943.663153],["2026-07-02",33.48,34,31.4501,32.42,146475.712471],["2026-07-06",32.99,36,32.88,35.38,446292.058081],["2026-07-07",35.64,35.7,32.97,32.97,218570.921955],["2026-07-08",33.31,34.32,32.78,33.69,136459.25159],["2026-07-09",33.36,35.5,33.36,35.32,131336.352966],["2026-07-10",35.84,35.89,34.35,35.03,89864.190252],["2026-07-13",34.06,34.96,32.89,34.14,139643.580455],["2026-07-14",33.85,36.41,33.54,35.37,166878.787473],["2026-07-15",35.75,37.31,34.0301,36.21,172475.643256],["2026-07-16",35.64,35.64,34.26,34.71,100190.139653],["2026-07-17",34.5,35,33.28,34.25,92016.68507],["2026-07-20",33.54,35.2498,32.62,33.04,178515.739598],["2026-07-21",33.45,35.92,33.325,35.56,121304.663143],["2026-07-22",35.79,35.79,34.68,35.27,59303.336444],["2026-07-23",34.46,34.965,33.51,33.74,130487.089298],["2026-07-24",33.66,35,32.7301,33.97,111990.002262],["2026-07-27",34.36,35.34,33.76,34.08,112603.112872],["2026-07-28",33.93,34.25,32.25,33.86,128538.682398],["2026-07-29",34,34.5,32.6001,32.89,139153.791185],["2026-07-30",33.93,34.86,32.5501,33.57,187658.07424],["2026-07-31",33.2,34.18,33.1,33.28,99368.796633],["2026-08-03",33.73,35.3,33.06,35.06,101274.932877],["2026-08-04",35.47,36.57,34.875,35.99,107355.528067],["2026-08-05",36.19,36.5,35.03,36.24,107610.109584],["2026-08-06",35.01,38.15,35.01,37.61,160386.99129],["2026-08-07",38.8,38.91,37.46,37.88,129700.677258],["2026-08-10",38.31,38.48,37.42,38.1,39426.072321],["2026-08-11",37.33,39.65,37.33,39.43,137075.291708],["2026-08-12",39.43,39.43,38.14,38.8,81987.665256],["2026-08-13",37.16,42.18,37.11,41.4,219826.286893],["2026-08-14",41.45,43.37,38.1,40.83,249693.804278],["2026-08-17",40.69,41.7499,38.4375,39.38,269885.767808],["2026-08-18",39.5,41.51,39.07,39.91,230563.449458],["2026-08-19",39.11,40.3479,37.58,39.81,170684.495921],["2026-08-20",39.63,40.7,38.915,40.23,137371.993196],["2026-08-21",40.7,41.055,39,40.06,188761.346498],["2026-08-24",39.97,41.61,39.67,40.95,186185.150022],["2026-08-25",40.92,42.91,40.705,42.65,265242.955236],["2026-08-26",41.99,42.7256,41.5,42.11,115138.387241],["2026-08-27",42.11,43.48,41.75,42.12,140855.70722],["2026-08-28",41.33,43.495,41.33,42.17,124528.179929],["2026-08-31",42.01,43.3641,41.165,42.92,164765.050381],["2026-09-01",42.3,42.375,38.1902,38.52,195712.311532],["2026-09-02",38.7,39.406,35.72,36.5,385150.752921],["2026-09-03",37.4,37.69,36.1413,37.01,230585.80286],["2026-09-04",36.46,39.4755,36.0802,39.08,170582.123243],["2026-09-08",39.67,44.3799,38.7141,41.49,675274.132329],["2026-09-09",41.12,41.47,35.93,36.48,688968.049408],["2026-09-10",36,37.21,35.8,36.8,366735.381819],["2026-09-11",36.9,38.1,36.9,37.67,264744.083498],["2026-09-14",37.94,40.5,37.455,39.97,448275.870012],["2026-09-15",39.47,40.38,37.61,39,448519.577248]]}