{"t":"VSNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-12-15",53.8759,57.7942,41.4355,44.717,4700.0],["2025-12-16",45.0696,49.9675,45.0599,46.4802,105700.0],["2025-12-17",46.9896,47.0778,46.0541,46.2941,41800.0],["2025-12-18",46.6859,46.6859,46.0394,46.0394,31300.0],["2025-12-19",46.0296,46.0394,45.6035,46.0394,12000.0],["2025-12-22",46.0394,46.0394,45.8925,46.0394,1400.0],["2025-12-23",44.766,45.7847,44.5211,44.815,3400.0],["2025-12-24",45.0501,45.4909,45.0501,45.4909,1000.0],["2025-12-26",46.0394,47.1071,45.7945,46.0394,7300.0],["2025-12-29",46.0394,46.0394,45.5604,45.5604,8700.0],["2025-12-30",45.0599,46.0394,45.0599,45.9699,8000.0],["2025-12-31",45.0696,45.0696,44.0803,44.0803,25300.0],["2026-01-02",46.0394,46.6565,44.9717,45.6966,206600.0],["2026-01-05",44.2468,44.717,38.4772,39.7408,41362800.0],["2026-01-06",39.5841,39.6723,35.1957,35.5189,14571700.0],["2026-01-07",34.7353,35.1075,32.3255,32.59,16966000.0],["2026-01-08",32.5704,34.2847,31.2676,33.0014,18611600.0],["2026-01-09",33.2072,34.4414,32.6586,33.7067,7665700.0],["2026-01-12",33.3247,34.2847,32.8741,33.2169,4959300.0],["2026-01-13",33.2757,34.5883,32.928,33.4129,17391200.0],["2026-01-14",32.9917,33.6969,32.3256,32.3256,5063000.0],["2026-01-15",32.3745,32.5998,31.537,31.9827,4644100.0],["2026-01-16",31.9778,33.0896,31.6986,32.3647,4118400.0],["2026-01-20",32.4186,32.7076,31.6497,31.9827,3155600.0],["2026-01-21",31.9533,32.4039,31.2578,31.777,3100700.0],["2026-01-22",32.0709,32.5704,30.5329,30.7387,3840100.0],["2026-01-23",30.6799,31.2382,30.004,30.9738,4739100.0],["2026-01-26",31.1305,32.4921,30.9738,32.4137,4229500.0],["2026-01-27",31.8847,32.8937,31.346,32.4921,3806900.0],["2026-01-28",32.5117,33.8733,32.5019,32.9035,3515700.0],["2026-01-29",32.9035,33.0896,31.3656,32.1786,3612800.0],["2026-01-30",31.7868,31.9729,31.2284,31.9141,2561700.0],["2026-02-02",31.7084,32.3549,31.1697,31.826,2486500.0],["2026-02-03",31.6986,31.9631,30.0726,30.2881,3007600.0],["2026-02-04",30.2489,30.7191,29.6807,29.8326,3527500.0],["2026-02-05",29.8081,29.8375,28.6424,29.1714,3144400.0],["2026-02-06",28.8971,29.6611,28.1526,28.8579,4119600.0],["2026-02-09",28.7893,29.3575,28.0253,28.084,2181300.0],["2026-02-10",28.1722,28.8138,27.9567,28.28,3256600.0],["2026-02-11",28.28,28.5053,27.5061,27.8196,2333100.0],["2026-02-12",27.9665,28.2486,26.6147,26.8596,2328100.0],["2026-02-13",26.938,28.1428,26.8106,28.133,2065600.0],["2026-02-17",28.2604,29.2987,27.9861,29.191,2737100.0],["2026-02-18",29.2644,30.1117,28.9069,28.9657,2647400.0],["2026-02-19",29.3869,29.8277,28.9265,29.426,2662400.0],["2026-02-20",29.4456,29.8473,29.142,29.4163,2068000.0],["2026-02-23",29.3085,29.3477,28.6032,28.995,1911400.0],["2026-02-24",29.1224,29.6905,28.8677,29.2399,3147000.0],["2026-02-25",29.2399,30.5917,29.1909,30.3664,2448400.0],["2026-02-26",30.2293,31.8456,30.1803,31.8162,3116100.0],["2026-02-27",31.9141,33.4325,31.6888,32.639,5151100.0],["2026-03-02",31.9729,32.7761,31.5419,32.0709,2165800.0],["2026-03-03",32.4627,33.8439,31.439,33.3149,5347000.0],["2026-03-04",33.5794,35.5189,33.5794,35.2838,5282300.0],["2026-03-05",35.2838,36.1948,35.0585,36.0185,3721500.0],["2026-03-06",35.7834,36.7875,35.5091,35.9499,2715500.0],["2026-03-09",35.3818,36.2634,35.1663,35.7932,2423000.0],["2026-03-10",36.5181,36.7434,35.6805,35.8618,2488500.0],["2026-03-11",36.0773,37.6054,36.0773,37.5172,3504300.0],["2026-03-12",37.478,37.8601,36.6944,36.8805,3003700.0],["2026-03-13",36.7336,37.481,36.4299,36.7826,2910000.0],["2026-03-16",36.7728,37.5123,36.2438,37.2234,2550600.0],["2026-03-17",37.2919,37.5956,36.8119,37.1744,1714300.0],["2026-03-18",36.9785,37.0177,34.3826,35.1761,3170200.0],["2026-03-19",34.8626,35.0585,33.9124,34.7745,2460900.0],["2026-03-20",34.9802,35.5483,34.27,35.4895,6009200.0],["2026-03-23",34.9018,36.5671,34.794,35.852,2489600.0],["2026-03-24",35.754,36.4887,34.7451,35.3916,2166900.0],["2026-03-25",35.5189,36.0283,35.1565,35.754,1709800.0],["2026-03-26",35.5091,35.7344,35.0977,35.3524,1757000.0],["2026-03-27",35.0683,35.4601,34.3924,34.7059,1890400.0],["2026-03-30",34.3826,35.4455,34.3826,34.8626,2177700.0],["2026-03-31",35.2446,36.8413,35.2153,36.2634,2696400.0],["2026-04-01",36.2386,37.06,35.9616,36.7928,1929400.0],["2026-04-02",36.6444,37.1738,36.2189,37.0402,1987700.0],["2026-04-06",37.1887,37.8319,37.0204,37.4361,1653800.0],["2026-04-07",37.4361,37.8418,37.0204,37.634,1244300.0],["2026-04-08",38.0595,38.4949,38.0001,38.1288,1972100.0],["2026-04-09",37.8517,38.4751,37.159,38.3959,1518100.0],["2026-04-10",38.4058,39.6438,38.0941,39.3361,1655200.0],["2026-04-13",39.3163,40.4246,39.1777,40.4048,1789700.0],["2026-04-14",40.5631,40.9392,39.9892,40.7215,2505600.0],["2026-04-15",40.7512,41.1223,40.3405,40.573,2659200.0],["2026-04-16",41.048,41.7308,40.484,40.6522,2150300.0],["2026-04-17",40.7017,40.7561,39.7269,40.4345,2708400.0],["2026-04-20",40.2762,41.2509,40.0189,40.3751,1948500.0],["2026-04-21",40.3751,40.6077,39.1975,39.2371,1953000.0],["2026-04-22",39.7814,39.9249,39.2173,39.9001,2373000.0],["2026-04-23",39.7913,40.573,39.5439,40.0683,1890700.0],["2026-04-24",39.9397,40.2564,37.9605,38.3366,2275200.0],["2026-04-27",38.3366,39.4845,38.3168,39.4845,1874100.0],["2026-04-28",39.7319,39.7715,38.7423,38.7522,1525400.0],["2026-04-29",38.5939,39.6428,38.3564,39.2173,1758700.0],["2026-04-30",38.9402,40.1673,38.9402,39.7715,1725000.0],["2026-05-01",40.1772,42.6116,39.8249,40.4048,1954700.0],["2026-05-04",40.3256,41.3251,40.1871,40.9689,1387500.0],["2026-05-05",41.2163,41.3053,40.3157,40.4543,1391900.0],["2026-05-06",40.8501,41.0579,40.2861,40.5434,1175000.0],["2026-05-07",40.4642,40.8699,40.2564,40.3553,1582500.0],["2026-05-08",40.0782,40.7512,39.7022,40.7116,1253100.0],["2026-05-11",40.8996,41.3548,40.7907,40.8798,1325800.0],["2026-05-12",40.573,40.7907,39.0441,39.9496,3354200.0],["2026-05-13",39.9199,40.7808,39.5736,40.0189,2345900.0],["2026-05-14",42.7996,45.1053,40.9194,43.9673,4770400.0],["2026-05-15",43.0371,43.334,41.3449,42.5324,3367400.0],["2026-05-18",42.7204,43.047,41.6616,41.8496,1895700.0],["2026-05-19",41.7902,42.1366,41.523,41.9387,1873200.0],["2026-05-20",42.0772,42.5027,41.2756,41.4439,1426500.0],["2026-05-21",41.3251,41.8199,40.9441,41.6913,1739500.0],["2026-05-22",41.6715,42.6017,41.5923,42.2256,1637300.0],["2026-05-26",42.4533,42.8936,42.1564,42.2553,1620100.0],["2026-05-27",42.1861,43.3637,42.1564,42.948,1287100.0],["2026-05-28",42.7699,43.24,42.5522,42.8788,1371300.0],["2026-05-29",42.3543,42.7105,42.0178,42.6908,1884300.0],["2026-06-01",42.6413,42.6413,41.2657,42.1663,2303800.0],["2026-06-02",41.9782,42.1663,40.9689,41.0777,1831300.0],["2026-06-03",41.0876,41.6913,39.7715,39.7913,1857500.0],["2026-06-04",39.8111,40.291,39.3855,39.8012,1225500.0],["2026-06-05",39.6428,39.8803,38.9699,39.7715,1115100.0],["2026-06-08",40.2663,41.5824,39.534,41.0282,1467900.0],["2026-06-09",41.0282,41.6616,39.8457,40.2267,1190100.0],["2026-06-10",40.3949,40.5532,38.9798,39.0788,1291500.0],["2026-06-11",39.4548,39.8407,38.7918,39.6725,1788600.0],["2026-06-12",39.6428,40.1178,39.1579,40.1079,1352000.0],["2026-06-15",39.8506,40.1178,38.198,38.5345,2250000.0],["2026-06-16",38.4454,38.7423,37.3321,38.2228,2000200.0],["2026-06-17",37.6735,38.5147,37.4459,37.7329,2736600.0],["2026-06-18",37.5746,37.9012,36.961,37.8121,5241400.0],["2026-06-22",37.5647,38.2079,37.3668,38.1288,2232000.0],["2026-06-23",37.8814,37.9902,36.7631,37.4855,2127100.0],["2026-06-24",37.3074,38.2624,37.2975,37.7626,2739000.0],["2026-06-25",37.5548,37.6043,35.4173,35.4767,2252400.0],["2026-06-26",35.2392,36.3079,35.1748,35.7636,5422800.0],["2026-06-29",36.1793,37.2975,35.5162,35.5954,2217500.0],["2026-06-30",35.6251,36.11,34.9908,35.635,1700700.0],["2026-07-01",35.76,36.97,35.75,36.36,1967100.0],["2026-07-02",36.86,38.015,36.66,37.95,1903900.0],["2026-07-06",37.92,38.13,36.17,37.22,2334437.251515],["2026-07-07",37.68,38.1199,37.08,37.39,1722013.520251],["2026-07-08",37.32,37.37,35.89,36,1537248.870074],["2026-07-09",35.75,36.15,35.25,35.81,1558388.376054],["2026-07-10",36.02,36.2,35.16,35.39,1644172.590155],["2026-07-13",35.73,36.655,35.48,35.66,1919537.729407],["2026-07-14",35.53,35.9296,34.56,34.8,1895368.288217],["2026-07-15",35.32,36.1599,35.25,36.03,2027641.843653],["2026-07-16",36.07,36.785,35.85,36.35,1904768.912854],["2026-07-17",36.41,36.605,35.7,35.9,1701783.035089],["2026-07-20",35.85,36.42,35.71,35.96,1315474.01037],["2026-07-21",36,36.365,35.72,36.15,1507101.060295],["2026-07-22",36.28,36.5,35.965,36.19,1319695.028009],["2026-07-23",36.15,36.4,35.1,35.56,1621781.257053],["2026-07-24",35.49,36.14,35.26,35.38,1434750.311191],["2026-07-27",35.83,36.316,35.655,35.88,1811068.3551],["2026-07-28",35.91,37.47,35.895,37.24,1552339.342739],["2026-07-29",37.24,37.61,36.77,36.95,1216237.59204],["2026-07-30",36.56,37.001456,35.67,35.89,1255443.633808],["2026-07-31",36.06,36.155,35.34,35.99,1590492.214374],["2026-08-03",36.25,36.945,36.19,36.82,1397224.992284],["2026-08-04",36.21,36.91,35.875,36.38,1833776.994964],["2026-08-05",36.77,36.77,35.5,35.79,1900274.849701],["2026-08-06",40.06,41.27,38.1,38.22,4958180.086307],["2026-08-07",38.05,39.17,37.415,38.67,2179444.921295],["2026-08-10",38.33,38.57,36.67,36.69,657867.311988],["2026-08-11",36.76,37.06,36.35,36.76,1700338.946282],["2026-08-12",36.82,37.94,36.53,37.87,1822347.257807],["2026-08-13",37.88,39.065,37.79,38.91,1705039.971808],["2026-08-14",39.19,39.91,39.1,39.65,1569271.88079]]}