{"t":"ALMR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2026-04-17",22.6,24.5,21.5,22.0,4895500.0],["2026-04-20",22.34,24.5,21.8,22.0,1069500.0],["2026-04-21",21.75,23.68,21.75,23.23,457300.0],["2026-04-22",23.24,25.03,22.75,24.27,342400.0],["2026-04-23",24.55,24.55,23.05,24.27,187000.0],["2026-04-24",24.45,24.98,24.28,24.84,707700.0],["2026-04-27",24.67,27.0,24.28,26.69,429500.0],["2026-04-28",26.69,27.2,25.59,26.11,227400.0],["2026-04-29",26.37,26.68,23.71,24.48,222000.0],["2026-04-30",24.56,25.71,24.5,25.04,226600.0],["2026-05-01",25.12,26.87,25.04,25.81,380900.0],["2026-05-04",25.66,26.57,23.58,23.76,181900.0],["2026-05-05",23.67,24.42,23.13,23.9,122700.0],["2026-05-06",24.1,24.83,23.63,23.84,289600.0],["2026-05-07",23.85,24.12,22.75,23.66,270100.0],["2026-05-08",23.12,25.21,23.12,23.96,304600.0],["2026-05-11",23.9,25.0,23.59,23.88,139100.0],["2026-05-12",23.92,24.97,22.76,22.97,158700.0],["2026-05-13",22.99,24.88,22.75,23.01,222300.0],["2026-05-14",23.01,23.48,22.34,22.51,225400.0],["2026-05-15",22.06,22.8,21.51,21.54,253100.0],["2026-05-18",21.35,21.7,20.4,20.86,272500.0],["2026-05-19",20.51,21.27,20.46,20.51,140200.0],["2026-05-20",20.34,20.97,20.02,20.16,197000.0],["2026-05-21",20.21,22.25,20.21,22.0,337000.0],["2026-05-22",21.95,22.5,19.87,20.06,260200.0],["2026-05-26",20.04,20.51,18.85,19.09,388100.0],["2026-05-27",19.14,19.8,18.9,19.12,211000.0],["2026-05-28",19.27,20.2,19.22,19.76,171800.0],["2026-05-29",20.02,21.13,19.06,20.44,402200.0],["2026-06-01",20.17,21.23,20.17,20.51,136300.0],["2026-06-02",20.52,21.21,20.5,20.8,57300.0],["2026-06-03",20.93,21.51,20.6,20.94,145300.0],["2026-06-04",20.95,22.1,20.95,21.49,133300.0],["2026-06-05",21.49,21.7,20.39,20.54,280000.0],["2026-06-08",20.63,21.35,19.18,19.21,198100.0],["2026-06-09",19.36,20.39,19.27,20.13,138100.0],["2026-06-10",20.3,21.88,19.9,21.51,187800.0],["2026-06-11",21.51,22.42,21.32,22.19,131300.0],["2026-06-12",22.06,22.76,21.34,22.0,246800.0],["2026-06-15",22.0,22.25,20.59,20.69,172400.0],["2026-06-16",20.48,20.83,19.86,20.06,218500.0],["2026-06-17",20.04,20.83,19.81,20.2,253200.0],["2026-06-18",20.45,22.24,20.2,21.96,996600.0],["2026-06-22",21.96,23.23,21.58,22.78,257500.0],["2026-06-23",22.23,23.23,21.83,22.94,256000.0],["2026-06-24",22.86,24.58,22.66,23.83,256700.0],["2026-06-25",23.87,27.42,23.37,26.87,513800.0],["2026-06-26",26.82,28.23,25.5,26.67,2143500.0],["2026-06-29",26.69,28.3,26.63,27.77,469300.0],["2026-06-30",27.97,28.68,26.77,27.09,378300.0],["2026-07-01",27.34,28.0,25.75,26.13,838900.0],["2026-07-02",26.14,26.66,25.46,25.94,252300.0],["2026-07-06",25.84,26.125,24.8,25.66,270999.226604],["2026-07-07",25.82,26.02,24.82,25.23,171949.678341],["2026-07-08",24.9,25.52,24.26,25.3,165636.722546],["2026-07-09",25.48,27.24,25.06,26.48,192071.433],["2026-07-10",26.48,28.49,26.01,28.42,246959.54699],["2026-07-13",28.3,29.43,27.33,27.4,402362.586882],["2026-07-14",27.24,28.285,26.57,27.05,220233.959907],["2026-07-15",27.25,27.75,26.0208,26.13,231152.299387],["2026-07-16",26.01,27.335,24.38,24.95,421095.191696],["2026-07-17",24.46,26.34,24.15,25.95,245634.012556],["2026-07-20",25.97,27.0593,23.83,23.92,205937.548822],["2026-07-21",23.79,25.3199,23.5,25.15,189976.16],["2026-07-22",25.1,25.4,23.99,25.12,199450.03095],["2026-07-23",25,25.955,25,25.89,135376.868265],["2026-07-24",26.11,26.76,25.4275,25.88,246328.90108],["2026-07-27",26.25,26.93,24.31,24.4,179204.134185],["2026-07-28",24.73,25.23,23.785,24.71,190585.594622],["2026-07-29",24.86,25.18,23.32,24.37,295047.234087],["2026-07-30",24.55,25.32,24.02,25.07,142907.426915],["2026-07-31",25.22,26.3636,24.7,25.36,154363.181177],["2026-08-03",25.67,27.225,24.85,27.07,183693.446349],["2026-08-04",27.46,28.065,26.22,27.11,272615.340589],["2026-08-05",27.08,28.95,26.88,28.35,201179.245064],["2026-08-06",28.42,29.3,27.49,28.1,246414.859168],["2026-08-07",28.4,28.9899,27.94,28.46,135253.603683],["2026-08-10",28.59,29.18,27.72,27.99,270193.10682],["2026-08-11",29,38.54,28.03,36.57,1558330.701873],["2026-08-12",36.72,38.28,32.91,33.12,558018.315273],["2026-08-13",33.23,35.5026,32.5975,32.92,373445.865875],["2026-08-14",33.81,33.81,32.61,33.16,161135.640163],["2026-08-17",33.08,33.35,32.01,32.13,193775.436023],["2026-08-18",32.13,35.34,32,32.96,355449.823489],["2026-08-19",33.8,36.5,33.51,35.54,555832.000751],["2026-08-20",35.05,35.79,34,34.64,263020.286394],["2026-08-21",34.93,36.1,34.14,34.24,212394.052648],["2026-08-24",34.07,34.5,32.061,32.7,303716.252795],["2026-08-25",32.98,34.825,32.69,33.02,327769.928896],["2026-08-26",32.77,34.34,32.44,34.08,551577.70472],["2026-08-27",34.01,34.981,32.82,33,281358.758288],["2026-08-28",32.7,33.54,30.455,30.71,267636.490255],["2026-08-31",30.28,31.365,29.2,30.54,325722.400266],["2026-09-01",30.21,31.03,29.15,29.36,185085.361528],["2026-09-02",29.6,31.4,29.42,30.49,241144.321247],["2026-09-03",30.83,31.055,29.6,30.57,206971.589809],["2026-09-04",30.17,31.06,29.825,30.8,142948.435869],["2026-09-08",30.49,30.91,29.75,29.95,221550.33954],["2026-09-09",29.9,30.585,28.5,28.96,185826.814212],["2026-09-10",28.82,28.835,27.33,27.77,339997.281105],["2026-09-11",28.3,30.6198,27.41,27.89,323878.289046],["2026-09-14",27.89,28.45,27.25,27.99,389421.950622],["2026-09-15",28.01,29.62,27.855,28.75,472726.427969]]}