{"t":"SUJA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-05-07",18.0,18.48,17.43,17.85,3902900.0],["2026-05-08",17.85,17.98,17.7,17.8,446100.0],["2026-05-11",17.76,17.87,17.46,17.58,459900.0],["2026-05-12",17.51,18.09,17.51,17.79,382000.0],["2026-05-13",17.79,17.87,17.0,17.03,511700.0],["2026-05-14",17.0,17.25,14.5,14.6,629600.0],["2026-05-15",14.51,14.84,13.0,14.84,631000.0],["2026-05-18",14.69,15.85,13.75,15.55,384600.0],["2026-05-19",15.4,16.03,15.0,16.02,223100.0],["2026-05-20",16.11,16.97,15.65,16.35,264500.0],["2026-05-21",16.35,16.35,15.4,15.55,86600.0],["2026-05-22",15.35,15.74,14.45,15.46,114100.0],["2026-05-26",15.55,15.55,14.2,15.15,77300.0],["2026-05-27",15.03,15.25,13.75,14.15,147100.0],["2026-05-28",14.26,15.64,13.5,15.44,87700.0],["2026-05-29",15.65,15.67,14.47,15.43,85100.0],["2026-06-01",15.51,15.79,13.76,13.99,312000.0],["2026-06-02",13.91,14.64,12.8,12.85,150800.0],["2026-06-03",12.9,13.4,12.0,12.88,129100.0],["2026-06-04",13.16,14.39,12.74,13.7,235000.0],["2026-06-05",13.82,14.51,12.89,14.06,281800.0],["2026-06-08",14.06,15.15,13.81,14.64,174500.0],["2026-06-09",14.9,15.98,14.47,15.55,351300.0],["2026-06-10",15.43,15.76,11.0,11.65,1199300.0],["2026-06-11",11.35,12.36,10.6,11.0,853800.0],["2026-06-12",11.0,11.2,10.39,10.5,422900.0],["2026-06-15",10.61,11.13,10.54,11.05,414600.0],["2026-06-16",11.09,11.2,9.88,10.23,463100.0],["2026-06-17",10.29,10.38,9.12,9.22,471800.0],["2026-06-18",9.3,9.92,9.21,9.27,882700.0],["2026-06-22",9.28,9.48,8.71,9.1,302900.0],["2026-06-23",9.02,10.53,8.98,10.27,300900.0],["2026-06-24",10.18,10.63,9.7,9.88,266400.0],["2026-06-25",9.75,10.25,9.32,9.8,157900.0],["2026-06-26",9.71,10.68,9.71,10.17,270300.0],["2026-06-29",10.42,10.78,9.86,10.7,318700.0],["2026-06-30",10.59,10.59,9.93,10.16,287800.0],["2026-07-01",10.11,10.72,9.99,10.57,568500.0],["2026-07-02",10.62,11.02,10.26,10.81,208380.0],["2026-07-08",10.54,10.98,10.31,10.71,298377.365281],["2026-07-09",10.53,10.65,9.9515,10.18,195614.77693],["2026-07-10",9.99,10.345,9.35,9.37,247804.241765],["2026-07-13",9.46,10.07,9.37,9.77,490805.610816],["2026-07-14",9.9,9.92,9.51,9.51,76810.891207],["2026-07-15",9.56,9.77,9.11,9.18,219114.871794],["2026-07-31",10.31,10.695,10.14,10.59,56132.192477],["2026-08-03",10.71,11.63,10.385,11.46,156683.019616],["2026-08-04",11.42,11.93,11.2962,11.4,178215.514616],["2026-08-05",9.69,9.75,6.12,6.135,3430260.279227],["2026-08-06",6.25,6.75,6.1,6.35,1457003.34898],["2026-08-07",6.36,6.59,6.1,6.26,686975.209242],["2026-08-10",6.21,6.63,6.21,6.56,1053898.241361],["2026-08-11",6.56,6.68,5.835,5.88,1875072.236988],["2026-08-12",5.92,6.27,5.59,5.87,2153775.284809],["2026-08-13",6.02,6.4,5.96,6.33,1569345.979162],["2026-08-14",6.35,6.56,6.18,6.48,750783.058]]}