{"t":"SECZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-07-02",12.45,13.7,12.04,12.3,853500.0],["2026-07-06",12.96,13.2,10.8,10.88,1171300.0],["2026-07-07",10.68,10.94,8.0,8.06,4857100.0],["2026-07-08",8.1,8.15,6.66,7.41,4107600.0],["2026-07-09",7.38,8.03,6.91,7.45,1291300.0],["2026-07-10",7.39,8.42,7.39,7.9,1617300.0],["2026-07-13",7.96,8.69,7.85,7.94,1784400.0],["2026-07-14",8.07,8.29,7.49,7.49,1067000.0],["2026-07-15",7.84,8.71,7.84,8.44,1397200.0],["2026-07-16",8.22,8.47,7.75,7.87,1577300.0],["2026-07-17",7.55,7.6,7.1,7.18,1115800.0],["2026-07-20",7.04,7.24,6.04,6.62,2753300.0],["2026-07-21",6.73,7.6,6.53,7.54,1506500.0],["2026-07-22",7.5,7.78,7.37,7.67,661200.0],["2026-07-23",7.61,7.98,7.11,7.3,751700.0],["2026-07-24",7.3,7.6,6.9,7.47,829000.0],["2026-07-27",7.7,7.87,6.65,6.88,2001300.0],["2026-07-28",6.76,7.2,6.46,7.08,878400.0],["2026-07-29",6.92,7.1,6.6,6.6,644200.0],["2026-07-30",6.87,7.42,6.77,7.07,963400.0],["2026-07-31",6.95,7.11,6.39,6.67,864200.0],["2026-08-03",6.51,6.96,6.5,6.94,506000.0],["2026-08-04",6.97,7.45,6.88,7.42,653700.0],["2026-08-05",7.55,7.63,7.29,7.39,467400.0],["2026-08-06",7.45,7.45,7.04,7.19,609200.0],["2026-08-07",7.3,7.98,7.3,7.71,906000.0],["2026-08-10",7.55,7.7,6.78,6.92,810700.0],["2026-08-11",7.16,7.49,6.8,7.39,1162700.0],["2026-08-12",7.5,8.04,7.38,7.86,2708500.0],["2026-08-13",5.85,6.565,5.67,5.7,6423231.0],["2026-08-14",5.84,5.91,5.17,5.61,3327376.617219],["2026-08-17",5.45,5.6,5.14,5.39,3129827.692965],["2026-08-18",5.29,6.09,5.21,5.89,3264063.598567],["2026-08-19",5.83,6.44,5.72,6.03,2757415.952047],["2026-08-20",6.18,6.6,6.05,6.4,1986652.107022],["2026-08-21",6.45,6.6999,6.12,6.13,1952023.652797],["2026-08-24",6.26,6.7,6.17,6.35,2635051.400569],["2026-08-25",6.41,6.79,6.01,6.73,1992856.263042],["2026-08-26",6.59,6.92,6.55,6.8,961638.852019],["2026-08-27",6.89,7.1644,6.66,6.67,1590937.160675],["2026-08-28",6.67,6.7453,6.14,6.29,1546631.989691],["2026-08-31",6.42,6.575,6.18,6.46,1356226.560412],["2026-09-01",6.33,6.52,6.22,6.25,634086.903902],["2026-09-02",6.3,6.65,6.2,6.51,867771.175784],["2026-09-03",6.53,7.22,6.53,7.1,1645905.951509],["2026-09-04",6.9,7.57,6.9,7.42,1473219.330607],["2026-09-08",7.5,8.31,7.4,8.25,3188779.6437],["2026-09-09",8.23,8.77,7.975,8.43,2511355.768021],["2026-09-10",8.36,8.4243,7.85,8.04,1308302.09278],["2026-09-11",8.15,8.41,8.02,8.27,855024.000714],["2026-09-14",8.02,8.5599,7.84,8.21,1356593.465213],["2026-09-15",8.1,8.28,7.71,7.97,1170388.256988]]}