{"t":"SHAZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-02-18",30.24,34.5,30.0,31.7,511000.0],["2026-02-19",30.38,31.95,30.0,31.0,111500.0],["2026-02-20",31.0,32.33,30.0,30.77,237200.0],["2026-02-23",30.51,31.95,30.0,30.65,140500.0],["2026-02-24",29.49,31.15,29.49,30.19,275000.0],["2026-02-25",30.0,30.2,29.0,29.12,89700.0],["2026-02-26",29.0,29.0,27.4,27.52,81100.0],["2026-02-27",27.5,28.0,23.72,24.82,136200.0],["2026-03-02",25.0,25.0,20.22,20.5,408800.0],["2026-03-03",20.0,20.0,16.55,17.52,420600.0],["2026-03-04",17.0,19.54,17.0,19.27,93100.0],["2026-03-05",20.19,20.6,18.29,19.01,62900.0],["2026-03-06",19.3,20.5,19.13,19.5,125000.0],["2026-03-09",19.5,20.06,17.93,18.59,134300.0],["2026-03-10",18.5,22.0,16.95,20.38,181500.0],["2026-03-11",20.64,20.64,19.11,19.77,48600.0],["2026-03-12",19.58,20.86,19.28,19.76,111700.0],["2026-03-13",19.8,23.85,19.8,22.85,119800.0],["2026-03-16",23.5,26.07,22.0,24.87,212300.0],["2026-03-17",25.0,25.2,22.57,24.23,199100.0],["2026-03-18",24.5,26.68,24.25,26.01,243500.0],["2026-03-19",26.0,27.01,24.81,25.58,237900.0],["2026-03-20",25.6,25.99,23.17,23.85,80200.0],["2026-03-23",23.5,26.0,22.15,23.96,146900.0],["2026-03-24",23.63,24.51,21.34,23.98,133700.0],["2026-03-25",24.39,24.75,23.73,24.37,148100.0],["2026-03-26",24.49,24.76,23.61,23.61,137400.0],["2026-03-27",23.14,23.61,21.17,22.98,103700.0],["2026-03-30",22.9,23.29,21.56,21.73,49100.0],["2026-03-31",21.83,23.05,21.23,22.73,83600.0],["2026-04-01",25.8,28.88,22.54,27.62,747700.0],["2026-04-02",25.87,27.72,25.12,26.94,122100.0],["2026-04-06",26.75,27.22,24.49,26.54,103400.0],["2026-04-07",25.49,28.0,25.49,26.38,105700.0],["2026-04-08",27.0,27.6,25.83,26.0,135100.0],["2026-04-09",26.19,31.51,26.19,30.66,493600.0],["2026-04-10",31.0,33.15,28.51,30.79,326400.0],["2026-04-13",30.48,33.1,30.0,33.02,134100.0],["2026-04-14",32.5,35.5,31.58,34.52,325700.0],["2026-04-15",34.4,37.27,32.65,36.59,309600.0],["2026-04-16",36.72,37.33,32.0,34.26,417700.0],["2026-04-17",35.01,38.0,33.5,37.02,540000.0],["2026-04-20",36.87,37.0,33.88,36.39,259600.0],["2026-04-21",37.11,39.25,34.7,38.98,421900.0],["2026-04-22",39.65,41.25,38.8,40.8,454400.0],["2026-04-23",40.0,43.98,39.04,42.65,387800.0],["2026-04-24",43.0,43.91,41.16,42.19,378200.0],["2026-04-27",43.0,44.72,41.35,42.27,372200.0],["2026-04-28",41.77,43.99,37.94,43.98,496700.0],["2026-04-29",42.91,46.32,41.2,45.68,382100.0],["2026-04-30",45.05,46.73,39.74,46.0,912700.0],["2026-05-01",45.3,45.64,41.36,42.21,380400.0],["2026-05-04",41.5,44.81,40.58,44.63,354900.0],["2026-05-05",43.74,46.65,41.32,44.35,294500.0],["2026-05-06",44.35,54.13,43.97,54.0,838600.0],["2026-05-07",52.2,55.0,51.14,53.7,470000.0],["2026-05-08",53.31,54.0,51.15,52.75,215000.0],["2026-05-11",53.0,59.76,52.41,53.81,683900.0],["2026-05-12",52.73,54.55,49.32,52.1,225200.0],["2026-05-13",52.0,56.17,51.5,55.03,371100.0],["2026-05-14",58.0,60.65,54.36,55.63,828500.0],["2026-05-15",54.0,54.99,50.18,53.93,498300.0],["2026-05-18",60.05,60.75,53.01,57.5,1752800.0],["2026-05-19",56.01,56.01,47.51,52.48,933300.0],["2026-05-20",53.24,53.25,48.76,50.25,439000.0],["2026-05-21",51.58,58.0,50.9,57.7,724600.0],["2026-05-22",58.4,68.55,57.85,68.06,1224400.0],["2026-05-26",67.95,69.3,62.0,65.0,675500.0],["2026-05-27",66.9,67.5,63.0,65.69,303600.0],["2026-05-28",65.01,74.98,62.55,74.82,567500.0],["2026-05-29",77.09,79.5,73.0,75.83,579000.0],["2026-06-01",78.0,82.0,75.1,79.55,532400.0],["2026-06-02",80.22,86.0,77.0,84.38,575300.0],["2026-06-03",85.6,86.94,76.01,80.09,505400.0],["2026-06-04",75.92,79.0,72.0,76.02,306400.0],["2026-06-05",73.91,73.91,62.26,67.41,853600.0],["2026-06-08",68.85,71.1,58.66,59.46,756000.0],["2026-06-09",62.0,67.0,56.63,63.42,1164900.0],["2026-06-10",60.99,65.75,59.83,62.89,468000.0],["2026-06-11",63.14,74.45,61.82,71.51,749000.0],["2026-06-12",74.6,74.82,58.7,62.32,2959000.0],["2026-06-15",65.76,70.68,65.75,70.21,661300.0],["2026-06-16",70.0,80.0,68.81,76.68,580700.0],["2026-06-17",81.0,97.48,81.0,85.05,3956900.0],["2026-06-18",89.78,95.36,82.16,92.7,1700100.0],["2026-06-22",94.0,96.96,90.66,91.91,1175000.0],["2026-06-23",83.28,92.04,81.54,84.36,1411400.0],["2026-06-24",85.48,89.05,79.1,83.69,935900.0],["2026-06-25",86.2,86.91,76.38,80.77,812000.0],["2026-06-26",76.65,82.88,74.2,82.05,1178000.0],["2026-06-29",86.0,86.09,76.4,81.0,1712500.0],["2026-06-30",86.0,90.53,81.56,84.66,3619600.0],["2026-07-01",81.92,82.95,75.09,79.11,2208000.0],["2026-07-02",79.11,80.0,64.53,67.91,2602200.0],["2026-07-06",72.5,84,72.5,79.96,3056440.90357],["2026-07-07",75.39,76.57,69.26,71.76,1953047.81995],["2026-07-08",69.71,76.99,67.45,76.17,1746290.267186],["2026-07-09",80.87,84.585,77.2,80,2079526.355242],["2026-07-10",79.37,80.275,73.66,74.62,1350637.962309],["2026-07-13",71.49,72.47,64.8501,68.26,2396238.079337],["2026-07-14",73,73.27,66.09,71.26,1853696.610509],["2026-07-15",71,72,67.5,70.63,1443683.105963],["2026-07-16",68,70.8698,63.6,65.6,2643546.977276],["2026-07-17",61.1,67.04,58.23,63.64,2067255.558784],["2026-07-20",65.81,66.15,60.2,62.34,1983610.668121],["2026-07-21",64,72.745,63.6,71,2299752.555068],["2026-07-22",67.53,75.84,67.53,70.49,1308499.593244],["2026-07-23",68.5,73.37,68.4,70.175,1258070.048954],["2026-07-24",68.82,71.69,62.21,64.89,1650534.2734],["2026-07-27",66.01,66.49,57.18,58.79,2339187.339133],["2026-07-28",55.32,56.055,44.8,44.98,4358680.327127],["2026-07-29",45,46,39.13,40.09,3989101.376829],["2026-07-30",45.45,53.23,43.44,48.77,4489085.201066],["2026-07-31",51.4,52.6899,42.49,48.25,3384358.197695],["2026-08-03",46.5,53.25,43.5604,52.38,2507518.581959],["2026-08-04",54,58.14,51.61,55.52,2154609.58165],["2026-08-05",53.66,58.52,53.46,57.02,1309265.355563],["2026-08-06",52.84,57.32,51.51,52.15,1346029.97071],["2026-08-07",54.57,54.57,48,49.79,2615074.011825],["2026-08-10",49.03,54.2,49.03,52.41,341417.492923],["2026-08-11",53.31,57.39,53.04,56.58,1354221.694946],["2026-08-12",61.78,69.43,61.775,68.46,2569328.909815],["2026-08-13",68.46,74.14,67.605,72.02,1789081.058052],["2026-08-14",70.01,76.9,69,76.465,1426018.731422]]}