{"t":"YSS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-01-29",38.1,38.47,32.64,33.61,15958000.0],["2026-01-30",34.5,36.69,33.75,33.95,4280300.0],["2026-02-02",34.0,34.36,29.05,29.22,4913700.0],["2026-02-03",29.5,30.06,23.5,26.52,6216900.0],["2026-02-04",26.37,27.7,23.24,24.9,3664600.0],["2026-02-05",23.43,25.2,22.01,23.13,2711100.0],["2026-02-06",23.55,26.06,23.11,25.44,1408100.0],["2026-02-09",26.0,26.64,25.5,26.21,657500.0],["2026-02-10",26.16,28.56,25.6,27.43,1436900.0],["2026-02-11",28.06,28.55,25.65,27.39,727900.0],["2026-02-12",27.34,27.6,23.96,24.45,660500.0],["2026-02-13",24.56,26.03,24.09,25.95,392700.0],["2026-02-17",26.01,29.2,25.94,28.0,1579400.0],["2026-02-18",28.16,29.68,27.53,27.96,460700.0],["2026-02-19",27.72,28.99,27.04,28.57,344700.0],["2026-02-20",28.55,28.86,25.25,25.91,746000.0],["2026-02-23",26.78,28.23,25.57,27.2,1605100.0],["2026-02-24",27.96,28.46,26.73,27.95,754000.0],["2026-02-25",28.62,28.96,25.91,26.46,796400.0],["2026-02-26",26.45,27.25,25.63,26.17,534700.0],["2026-02-27",25.79,26.89,25.37,25.6,675300.0],["2026-03-02",25.26,27.24,25.2,26.0,1240900.0],["2026-03-03",25.23,25.29,23.19,24.26,559400.0],["2026-03-04",24.42,24.52,22.77,23.18,466300.0],["2026-03-05",23.29,23.44,21.63,22.79,772500.0],["2026-03-06",22.33,22.33,21.12,21.4,579500.0],["2026-03-09",21.34,21.92,20.3,21.65,594000.0],["2026-03-10",21.64,23.6,21.32,21.96,433800.0],["2026-03-11",21.73,21.87,20.8,21.18,395100.0],["2026-03-12",21.01,21.24,19.67,19.98,744400.0],["2026-03-13",20.75,21.23,19.79,19.81,1276200.0],["2026-03-16",20.0,20.36,19.73,19.82,487100.0],["2026-03-17",19.92,20.24,18.66,18.68,728600.0],["2026-03-18",18.8,18.92,18.06,18.2,1256900.0],["2026-03-19",17.94,18.18,16.93,17.68,1533300.0],["2026-03-20",19.89,23.75,18.28,21.07,8693200.0],["2026-03-23",21.6,23.85,20.55,23.2,2198800.0],["2026-03-24",23.01,23.45,21.25,21.39,1516300.0],["2026-03-25",21.27,23.9,21.13,22.49,1553000.0],["2026-03-26",21.81,22.64,20.83,21.19,1007000.0],["2026-03-27",20.92,22.24,20.79,21.66,1605100.0],["2026-03-30",21.5,21.62,20.31,21.04,2236900.0],["2026-03-31",21.21,22.93,20.9,22.17,1784100.0],["2026-04-01",22.38,24.77,22.38,23.6,1639400.0],["2026-04-02",22.8,28.23,22.66,28.03,3873200.0],["2026-04-06",29.2,30.38,27.65,28.1,3220800.0],["2026-04-07",28.25,28.29,26.31,27.56,1897500.0],["2026-04-08",28.22,29.57,26.89,27.95,1784700.0],["2026-04-09",27.9,36.65,27.9,36.01,5890700.0],["2026-04-10",36.05,36.07,31.66,33.32,3317900.0],["2026-04-13",33.42,36.99,32.01,33.87,3479400.0],["2026-04-14",33.43,35.78,32.11,34.46,2794900.0],["2026-04-15",34.83,40.05,34.56,39.68,3992500.0],["2026-04-16",39.5,39.5,35.1,38.31,3170600.0],["2026-04-17",38.51,38.95,34.63,35.72,2130800.0],["2026-04-20",35.69,38.76,35.52,38.47,1638500.0],["2026-04-21",39.28,44.31,38.93,41.35,3557500.0],["2026-04-22",42.29,44.54,39.57,43.45,2637100.0],["2026-04-23",43.06,43.62,34.25,35.71,4618400.0],["2026-04-24",35.8,36.0,30.27,31.06,3648700.0],["2026-04-27",31.14,33.06,30.5,32.58,1963700.0],["2026-04-28",31.82,32.17,30.3,31.93,1368900.0],["2026-04-29",31.57,31.88,28.5,29.24,1741400.0],["2026-04-30",30.5,33.75,30.41,33.16,1976900.0],["2026-05-01",33.41,33.41,30.75,31.97,1361700.0],["2026-05-04",31.95,33.43,31.02,32.06,1146100.0],["2026-05-05",32.88,34.91,30.8,32.71,1770800.0],["2026-05-06",33.64,37.98,33.64,36.87,2117700.0],["2026-05-07",36.26,36.45,32.91,33.38,1508500.0],["2026-05-08",34.06,36.06,33.44,34.79,1843000.0],["2026-05-11",34.78,37.86,30.25,35.88,4741800.0],["2026-05-12",34.56,35.49,30.84,31.97,2883200.0],["2026-05-13",32.51,32.8,27.58,28.24,4426900.0],["2026-05-14",28.47,29.27,26.2,28.94,4168500.0],["2026-05-15",27.07,27.65,23.39,24.02,4617200.0],["2026-05-18",25.26,26.99,24.53,25.93,2289500.0],["2026-05-19",25.92,25.92,24.25,25.68,1215100.0],["2026-05-20",25.65,26.46,24.64,25.85,1123600.0],["2026-05-21",25.75,28.72,25.31,28.45,1585700.0],["2026-05-22",28.56,29.75,27.9,29.03,1372800.0],["2026-05-26",31.62,35.31,30.38,33.18,3174400.0],["2026-05-27",34.74,36.3,33.33,35.11,1973700.0],["2026-05-28",35.0,36.38,30.85,31.99,2689200.0],["2026-05-29",31.57,32.87,27.86,32.64,3416600.0],["2026-06-01",32.25,32.25,29.13,29.78,1301700.0],["2026-06-02",29.89,33.99,29.52,31.91,1875900.0],["2026-06-03",31.06,31.3,28.58,30.44,2277000.0],["2026-06-04",30.4,33.18,29.28,29.67,2224100.0],["2026-06-05",29.35,29.82,27.68,29.14,1410900.0],["2026-06-08",29.84,30.99,28.6,28.99,989400.0],["2026-06-09",29.27,31.75,26.83,27.68,1865300.0],["2026-06-10",27.4,28.68,26.15,27.62,1348200.0],["2026-06-11",28.93,34.08,28.53,33.72,2913100.0],["2026-06-12",33.39,33.75,26.99,27.69,3036600.0],["2026-06-15",27.93,30.9,26.26,30.5,2120000.0],["2026-06-16",29.73,32.54,29.03,32.49,1869400.0],["2026-06-17",32.57,34.73,30.09,30.3,1578100.0],["2026-06-18",31.5,31.5,27.54,30.8,4190000.0],["2026-06-22",30.49,30.49,27.29,28.96,1443400.0],["2026-06-23",27.53,28.93,27.2,28.56,979000.0],["2026-06-24",28.56,28.99,24.4,24.54,1836100.0],["2026-06-25",25.01,25.46,23.55,24.39,1047500.0],["2026-06-26",23.79,26.45,23.4,26.26,1601500.0],["2026-06-29",27.0,27.29,24.0,24.11,1444900.0],["2026-06-30",24.0,25.42,23.51,24.62,1211100.0],["2026-07-01",25.14,25.95,24.55,24.59,1140000.0],["2026-07-02",24.89,27.25,24.41,24.9,1233200.0],["2026-07-06",25.01,25.48,22.65,23.57,848263.605158],["2026-07-07",23.15,23.35,22.02,22.92,692470.347439],["2026-07-08",22.2,23.6,20.72,21,1287912.180438],["2026-07-09",21.21,21.27,19.98,20.58,1008514.69061],["2026-07-10",20.48,21.29,19.52,19.89,764688.255011],["2026-07-13",20.12,20.4808,18.81,19.13,1116578.650862],["2026-07-14",19.45,21.95,19.4,21.26,1564557.012967],["2026-07-15",21.1,21.765,19.16,19.27,825282.932729],["2026-07-16",19.05,19.15,17.36,18.53,1082886.488744],["2026-07-17",17.97,18.96,17.62,17.93,831835.524414],["2026-07-20",18.25,18.494,17.155,17.42,922200.626673],["2026-07-21",17.22,18.81,17,17.98,1017484.791175],["2026-07-22",18.11,18.82,17.54,17.72,1210186.933509],["2026-07-23",17.47,18.59,17.33,17.62,850126.505182],["2026-07-24",17.96,17.9772,16.53,17.06,707268.433019],["2026-07-27",17.33,18.9465,17.27,18.87,791715.341801],["2026-07-28",18.29,18.32,16.94,17.81,2067262.145589],["2026-07-29",17.365,17.48,14.42,15.02,4311953.238621],["2026-07-30",15.04,15.65,14.31,15.26,2104155.990874],["2026-07-31",15.41,15.68,14.68,14.73,1371899.064068],["2026-08-03",14.66,15.155,13.88,14.28,1911574.159319],["2026-08-04",14.97,16,14.61,15.31,4798369.847191],["2026-08-05",15,15.17,13.105,13.15,2453019.386484],["2026-08-06",13.1,13.1,10.81,10.89,4023983.587362],["2026-08-07",11.25,11.8,10.48,11.41,3928156.514197],["2026-08-10",11.27,11.93,10.62,10.72,973270.061058],["2026-08-11",10.51,10.62,10.005,10.6,3728645.164315],["2026-08-12",10.7,11.3599,10.5,11.04,3996358.337319],["2026-08-13",10.87,11.89,10.76,11.51,4246375.382995],["2026-08-14",10.055,11.24,9.6301,10.93,6597902.075725]]}