{"t":"SSMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-06-04",15.0,17.15,14.0,17.15,2380800.0],["2026-06-05",15.41,15.41,13.75,14.0,1062200.0],["2026-06-08",14.34,14.97,14.0,14.79,534300.0],["2026-06-09",14.79,15.45,14.29,14.5,437500.0],["2026-06-10",14.25,14.5,13.8,13.96,428900.0],["2026-06-11",13.79,14.63,13.79,14.63,199800.0],["2026-06-12",14.83,15.07,14.35,15.0,179700.0],["2026-06-15",15.32,15.83,14.91,15.03,146500.0],["2026-06-16",15.05,15.63,14.42,14.62,203800.0],["2026-06-17",14.64,14.8,13.8,13.99,349100.0],["2026-06-18",14.08,14.09,12.91,13.69,264000.0],["2026-06-22",13.55,14.08,13.03,13.88,120300.0],["2026-06-23",13.73,13.88,13.02,13.1,126400.0],["2026-06-24",13.0,13.0,12.56,12.77,216900.0],["2026-06-25",12.9,13.5,12.69,13.29,67000.0],["2026-06-26",13.28,14.03,12.96,13.42,135500.0],["2026-06-29",13.6,13.78,13.2,13.42,53600.0],["2026-06-30",13.35,13.91,13.13,13.22,177300.0],["2026-07-01",13.52,14.64,13.35,13.66,185600.0],["2026-07-02",13.64,14.88,13.61,14.59,204800.0],["2026-07-06",14.57,14.87,14.23,14.5,165300.0],["2026-07-07",14.42,14.99,13.22,13.74,235500.0],["2026-07-08",13.49,13.61,12.52,12.53,169500.0],["2026-07-09",12.63,13.81,12.58,12.9,230700.0],["2026-07-10",12.82,13.38,12.51,13.09,70600.0],["2026-07-13",13.19,13.8,12.98,13.16,69400.0],["2026-07-14",13.2,13.25,12.95,12.96,55700.0],["2026-07-15",13.05,13.5,12.92,13.24,143400.0],["2026-07-16",13.0,13.27,12.93,13.18,74500.0],["2026-07-17",13.24,13.29,12.9,12.97,56300.0],["2026-07-20",13.22,13.27,12.91,13.22,42600.0],["2026-07-21",13.43,14.25,13.18,14.16,54400.0],["2026-07-22",14.18,15.2,13.66,14.96,281900.0],["2026-07-23",15.03,15.07,14.09,14.36,104400.0],["2026-07-24",14.31,14.92,14.06,14.39,361177.38419],["2026-07-27",14.48,15.19,14.1,14.98,143290.734971],["2026-07-28",15,15,13.37,13.97,132990.798537],["2026-07-31",14.36,14.4799,13.4289,14.37,97321.809728],["2026-08-03",14.57,15.085,14.27,14.83,70131.371963],["2026-08-04",15,15.2,14.42,14.64,102470.5004],["2026-08-05",14.95,16.37,14.95,16.12,309481.968708],["2026-08-06",15.81,16.6656,14.8,15.43,146196.893455],["2026-08-07",15.81,16.6999,15.6,16.07,411330.438631],["2026-08-10",16.23,16.73,16.19,16.48,49344.434439],["2026-08-11",17.06,17.45,16.77,17,114596.164308],["2026-08-12",17.2,17.3967,16.745,17.3,196522.110058],["2026-08-13",16.57,16.895,15.84,16.24,328765.043788],["2026-08-14",16.24,16.44,15.475,16.06,210184.046194],["2026-08-17",15.9,16.55,15.655,16,309827.570305],["2026-08-18",16.13,16.1446,15.5,15.94,158616.645688],["2026-08-19",16.24,17.44,15.91,17.1,226720.867437],["2026-08-20",16.94,17.5,16.4632,17.45,155692.251989],["2026-08-21",17.53,19.37,17.5,18.64,541409.982102],["2026-08-24",18.8,19.3257,18.18,18.94,355175.177668],["2026-08-25",18.94,19.6099,18.41,18.6,283766.430662],["2026-08-26",18.27,19.26,18.02,18.34,184057.339986],["2026-08-27",18.11,19.36,18.0235,18.81,126146.852894],["2026-08-28",19.06,19.555,17.95,18.15,234669.637532],["2026-08-31",18.23,18.5405,17.2208,17.53,279493.248646],["2026-09-01",17.11,17.55,16.48,16.79,208658.477252],["2026-09-02",17.12,18.21,17,17.82,302720.718453],["2026-09-03",18.26,18.6143,17.55,17.85,290515.251717],["2026-09-04",17.43,17.81,17.255,17.45,208541.038443],["2026-09-08",17.68,18.44,17.57,17.66,296648.589538],["2026-09-09",18.03,18.36,17.65,17.88,314149.618672],["2026-09-10",17.4,17.7,16.6,16.83,338362.932147],["2026-09-11",17.28,17.88,16.75,16.92,379944.528983],["2026-09-14",16.45,17.17,16.2598,16.62,579601.252574],["2026-09-15",16.65,17.33,15.89,16.06,446754.40603]]}