{"t":"ALH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-10-09",24.5,25.24,23.5,24.82,14698300.0],["2025-10-10",24.24,25.33,24.19,24.99,2043900.0],["2025-10-13",24.77,25.72,24.0,25.4,2188300.0],["2025-10-14",25.19,26.32,24.5,25.88,3119600.0],["2025-10-15",25.88,26.0,25.09,25.6,4891500.0],["2025-10-16",25.28,26.02,25.14,25.19,993400.0],["2025-10-17",24.52,25.55,24.41,24.66,1345600.0],["2025-10-20",24.25,25.13,24.18,25.05,801700.0],["2025-10-21",24.87,25.76,24.08,25.65,1039200.0],["2025-10-22",25.31,26.84,25.16,26.63,1037000.0],["2025-10-23",26.61,26.81,25.83,26.05,586300.0],["2025-10-24",26.12,26.88,26.0,26.51,683900.0],["2025-10-27",26.37,26.74,26.2,26.32,577800.0],["2025-10-28",26.0,26.99,25.52,26.93,486900.0],["2025-10-29",26.99,27.0,26.1,26.26,319200.0],["2025-10-30",25.96,26.68,25.96,26.3,277900.0],["2025-10-31",26.48,26.58,25.75,26.5,668600.0],["2025-11-03",26.5,26.9,25.99,26.84,504500.0],["2025-11-04",26.67,26.98,26.01,26.71,503600.0],["2025-11-05",26.51,27.33,26.11,26.75,361000.0],["2025-11-06",26.75,26.81,26.07,26.39,263500.0],["2025-11-07",26.15,26.53,25.94,26.4,250300.0],["2025-11-10",26.51,27.0,26.39,26.74,357200.0],["2025-11-11",26.78,27.23,26.43,26.58,223000.0],["2025-11-12",26.97,27.36,26.53,26.7,453500.0],["2025-11-13",27.48,27.48,25.36,25.39,368700.0],["2025-11-14",25.02,26.1,25.0,26.02,528200.0],["2025-11-17",26.0,26.0,23.93,24.18,670600.0],["2025-11-18",24.0,24.75,23.76,23.76,324100.0],["2025-11-19",23.79,24.09,23.15,23.36,500700.0],["2025-11-20",23.4,24.07,22.6,22.88,423000.0],["2025-11-21",22.88,25.22,22.61,23.36,633200.0],["2025-11-24",23.56,24.29,23.42,23.62,470300.0],["2025-11-25",23.75,24.44,23.72,24.0,492700.0],["2025-11-26",24.23,24.4,23.46,23.66,570000.0],["2025-11-28",23.37,24.11,22.5,23.77,273100.0],["2025-12-01",23.71,23.97,22.7,22.98,428500.0],["2025-12-02",23.25,23.25,22.36,22.75,3637200.0],["2025-12-03",22.95,22.99,22.12,22.49,2381800.0],["2025-12-04",22.43,22.9,22.0,22.59,4318800.0],["2025-12-05",22.6,22.96,21.6,22.17,1205900.0],["2025-12-08",22.38,22.54,21.68,21.68,1031300.0],["2025-12-09",21.5,22.01,21.12,22.0,910500.0],["2025-12-10",21.92,22.59,21.74,22.25,751600.0],["2025-12-11",21.7,22.55,21.7,22.42,602100.0],["2025-12-12",22.39,22.69,22.03,22.27,682100.0],["2025-12-15",22.34,22.51,21.38,21.52,683200.0],["2025-12-16",21.57,21.57,20.92,21.29,1248700.0],["2025-12-17",20.99,21.76,20.99,21.57,908800.0],["2025-12-18",21.51,21.84,20.82,20.98,1016200.0],["2025-12-19",21.0,21.28,20.11,20.44,9501600.0],["2025-12-22",20.7,22.0,20.5,21.61,1317800.0],["2025-12-23",21.3,22.08,20.98,21.24,955900.0],["2025-12-24",21.12,21.66,21.11,21.56,360200.0],["2025-12-26",21.51,22.0,21.17,21.35,890500.0],["2025-12-29",21.28,21.74,21.26,21.5,1095100.0],["2025-12-30",21.44,21.91,20.89,21.06,1747700.0],["2025-12-31",21.08,21.18,20.27,20.35,1200800.0],["2026-01-02",20.1,21.61,20.1,21.39,1276800.0],["2026-01-05",21.27,21.95,21.0,21.55,1077300.0],["2026-01-06",21.4,22.01,20.91,21.9,1974100.0],["2026-01-07",22.08,22.41,20.32,20.88,2307800.0],["2026-01-08",20.78,22.06,20.78,21.84,738100.0],["2026-01-09",22.1,22.39,21.28,21.3,1015400.0],["2026-01-12",21.38,21.85,21.01,21.68,1327200.0],["2026-01-13",21.96,22.11,21.32,21.39,845300.0],["2026-01-14",21.54,22.06,21.33,21.86,1365200.0],["2026-01-15",21.89,22.28,21.48,22.22,647500.0],["2026-01-16",22.13,22.67,21.9,22.31,841500.0],["2026-01-20",21.86,21.95,21.32,21.9,966000.0],["2026-01-21",22.0,22.44,21.08,21.62,2851600.0],["2026-01-22",21.75,22.37,21.62,21.93,1880800.0],["2026-01-23",22.02,22.13,21.47,21.66,592200.0],["2026-01-26",21.77,22.17,21.45,22.03,694600.0],["2026-01-27",22.03,22.43,21.72,21.86,386400.0],["2026-01-28",21.8,22.01,21.44,21.54,560400.0],["2026-01-29",21.67,21.99,21.23,21.81,988200.0],["2026-01-30",21.68,22.12,21.67,22.08,935200.0],["2026-02-02",22.04,22.68,21.6,22.45,572800.0],["2026-02-03",22.56,22.94,22.22,22.72,523500.0],["2026-02-04",23.01,23.16,22.6,22.83,508100.0],["2026-02-05",22.86,23.15,22.45,22.61,674100.0],["2026-02-06",22.95,24.1,22.61,24.02,894800.0],["2026-02-09",23.98,24.2,23.76,23.88,377500.0],["2026-02-10",23.64,24.47,23.5,24.13,642700.0],["2026-02-11",24.41,24.41,23.87,24.15,374600.0],["2026-02-12",24.08,25.11,23.27,23.44,526200.0],["2026-02-13",23.7,23.94,23.2,23.38,484000.0],["2026-02-17",23.59,24.12,22.94,23.34,385500.0],["2026-02-18",23.26,24.07,23.26,23.83,519100.0],["2026-02-19",23.58,24.05,23.09,23.95,326800.0],["2026-02-20",23.93,24.28,23.57,23.65,363800.0],["2026-02-23",23.6,23.8,22.54,22.94,280600.0],["2026-02-24",22.78,23.19,22.74,23.11,325200.0],["2026-02-25",23.2,23.2,22.34,22.47,452100.0],["2026-02-26",22.55,22.8,22.33,22.75,269200.0],["2026-02-27",22.53,22.66,21.99,22.43,1280200.0],["2026-03-02",21.84,22.68,21.75,22.46,383400.0],["2026-03-03",21.86,22.19,21.36,22.06,370100.0],["2026-03-04",22.35,22.57,21.48,22.03,296700.0],["2026-03-05",21.72,22.31,20.9,21.35,703800.0],["2026-03-06",21.1,21.1,20.47,20.76,483000.0],["2026-03-09",20.35,21.46,19.86,21.37,629100.0],["2026-03-10",21.12,21.89,21.01,21.43,438400.0],["2026-03-11",21.37,21.79,21.18,21.6,649800.0],["2026-03-12",21.72,21.84,18.9,19.06,3526500.0],["2026-03-13",19.2,20.12,18.91,19.75,1980900.0],["2026-03-16",19.97,20.52,19.67,20.17,2027900.0],["2026-03-17",20.4,20.8,20.06,20.46,1260800.0],["2026-03-18",20.25,20.5,19.97,19.97,991600.0],["2026-03-19",19.82,20.25,19.22,19.48,610900.0],["2026-03-20",19.44,19.73,18.64,19.34,1585000.0],["2026-03-23",19.68,20.48,19.27,19.81,952700.0],["2026-03-24",19.52,19.83,19.16,19.41,754000.0],["2026-03-25",19.79,20.19,19.56,20.12,1023300.0],["2026-03-26",19.93,20.65,19.63,19.64,840500.0],["2026-03-27",19.45,19.93,19.23,19.53,763800.0],["2026-03-30",19.72,19.79,19.29,19.5,805800.0],["2026-03-31",19.85,20.88,19.82,20.74,1265000.0],["2026-04-01",20.65,21.7,20.06,21.46,1221400.0],["2026-04-02",21.1,21.47,20.71,21.36,1249900.0],["2026-04-06",21.26,21.81,21.06,21.63,820300.0],["2026-04-07",21.43,22.35,21.31,22.29,843100.0],["2026-04-08",23.18,23.76,22.84,23.56,1226000.0],["2026-04-09",23.41,24.09,23.27,23.37,1681400.0],["2026-04-10",23.54,24.18,23.27,23.85,901600.0],["2026-04-13",23.82,25.03,23.41,24.9,1366500.0],["2026-04-14",25.02,25.23,24.83,24.98,2690600.0],["2026-04-15",25.0,25.17,24.33,25.0,1156400.0],["2026-04-16",24.97,25.26,24.19,24.47,1506600.0],["2026-04-17",24.88,25.37,24.62,25.19,1960900.0],["2026-04-20",25.09,26.34,24.82,26.32,1372500.0],["2026-04-21",26.19,26.51,25.64,25.8,932800.0],["2026-04-22",25.98,26.2,24.68,24.72,700800.0],["2026-04-23",24.73,24.89,24.19,24.51,720900.0],["2026-04-24",24.5,25.06,23.75,24.07,663000.0],["2026-04-27",24.04,24.66,24.0,24.64,496700.0],["2026-04-28",24.73,25.29,24.32,25.25,544600.0],["2026-04-29",25.15,25.48,24.5,24.77,694000.0],["2026-04-30",25.06,25.41,24.85,25.37,686800.0],["2026-05-01",25.54,25.77,25.1,25.43,1808900.0],["2026-05-04",25.34,25.99,25.2,25.59,801700.0],["2026-05-05",25.75,25.9,25.39,25.6,428200.0],["2026-05-06",26.0,26.43,25.54,25.97,1072000.0],["2026-05-07",26.07,26.34,25.1,25.12,579000.0],["2026-05-08",25.23,25.46,25.01,25.41,296100.0],["2026-05-11",25.31,25.88,25.0,25.4,820700.0],["2026-05-12",25.9,26.43,24.71,25.25,956300.0],["2026-05-13",25.09,25.38,24.12,25.12,1089300.0],["2026-05-14",25.3,25.67,24.39,24.67,722900.0],["2026-05-15",24.48,24.52,23.83,23.83,552100.0],["2026-05-18",23.98,24.09,23.5,23.89,735400.0],["2026-05-19",23.61,23.69,23.01,23.51,513200.0],["2026-05-20",23.61,24.14,23.37,24.1,530900.0],["2026-05-21",23.87,24.29,23.37,24.24,825500.0],["2026-05-22",24.43,25.03,23.85,24.77,353100.0],["2026-05-26",24.9,25.57,24.66,24.98,469800.0],["2026-05-27",25.24,25.64,25.11,25.5,539200.0],["2026-05-28",25.19,25.55,24.77,25.54,383500.0],["2026-05-29",25.45,25.75,25.11,25.25,521500.0],["2026-06-01",24.99,25.55,24.25,25.34,619800.0],["2026-06-02",24.86,25.63,24.8,25.03,450000.0],["2026-06-03",25.01,25.28,24.56,24.95,413100.0],["2026-06-04",25.24,25.53,24.57,24.94,887600.0],["2026-06-05",24.32,25.08,24.32,25.05,518400.0],["2026-06-08",25.2,25.8,24.84,25.77,609300.0],["2026-06-09",25.85,26.81,25.48,26.15,1199900.0],["2026-06-10",26.13,26.4,24.96,25.1,704700.0],["2026-06-11",25.36,25.96,25.1,25.84,241500.0],["2026-06-12",26.12,26.5,25.41,25.42,399900.0],["2026-06-15",25.94,26.22,25.51,25.8,497900.0],["2026-06-16",25.95,26.44,25.85,26.17,572400.0],["2026-06-17",26.07,27.05,25.97,25.98,758300.0],["2026-06-18",26.18,27.03,26.18,26.89,1070100.0],["2026-06-22",26.79,27.14,26.44,26.44,830700.0],["2026-06-23",26.04,26.69,25.97,26.28,586500.0],["2026-06-24",26.3,26.86,26.07,26.12,807000.0],["2026-06-25",26.45,27.12,26.16,26.37,917000.0],["2026-06-26",25.89,26.53,25.89,26.49,1892600.0],["2026-06-29",26.16,26.7,25.89,26.29,720400.0],["2026-06-30",26.54,26.91,26.33,26.52,669100.0],["2026-07-01",26.42,26.66,25.93,26.09,826500.0],["2026-07-02",26.35,26.53,25.44,25.86,359200.0],["2026-07-06",25.85,26.3,25.66,26.02,350037.00707],["2026-07-07",26.01,26.41,25.67,25.93,681796.39685],["2026-07-08",25.66,25.85,25.05,25.43,591068.320194],["2026-07-09",25.71,25.91,25.54,25.74,231202.45611],["2026-07-10",25.66,26.475,25.66,26.26,274057.09955],["2026-07-13",26.29,26.45,25.68,25.86,279353.445536],["2026-07-14",26.18,26.36,25.78,25.84,361276.50711],["2026-07-15",25.78,26.07,25.1,25.32,776469.614324],["2026-07-16",25.16,25.85,25.03,25.81,936861.858594],["2026-07-17",25.36,26,25.16,25.5,475004.003815],["2026-07-20",25.5,25.6605,24.36,24.54,576068.486043],["2026-07-21",24.59,25.01,24.13,24.61,422285.473809],["2026-07-22",24.43,25.04,24.43,24.52,409470.525176],["2026-07-23",24.14,25.19,24.14,25.17,563952.893946],["2026-07-24",25.42,25.795,24.94,25.65,421891.7651],["2026-07-27",25.86,26.17,25.59,26.11,390192.655776],["2026-07-28",26.08,27.07,26.07,26.89,764937.129082],["2026-07-29",26.67,26.71,25.33,25.97,989900.747862],["2026-07-30",26.29,26.84,25.64,26.22,543654.554302],["2026-07-31",26.52,26.66,26.01,26.37,706550.77147],["2026-08-03",26.68,27.07,26.14,26.58,339382.159177],["2026-08-04",26.98,28.16,26.65,27.92,782808.317626],["2026-08-05",27.89,28.23,27.82,28.01,523829.246302],["2026-08-06",28,28.16,27.51,27.54,264441.930457],["2026-08-07",27.66,27.975,27.49,27.77,406434.455172],["2026-08-10",27.56,27.76,27.02,27.05,47672.056015],["2026-08-11",26.62,27.025,26.0175,26.31,328956.044191],["2026-08-12",26.5,27,25.73,25.91,628629.868988],["2026-08-13",27.96,27.96,25.5,25.76,668262.571014],["2026-08-14",26.01,26.01,24.62,25.47,944126.716593]]}