{"t":"AMBQ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-07-30",38.0,48.43,36.25,38.53,5479500.0],["2025-07-31",42.23,51.762,41.175,43.85,4133600.0],["2025-08-01",41.5,42.3,37.3,39.51,970900.0],["2025-08-04",39.87,40.56,35.0,38.16,662000.0],["2025-08-05",38.17,38.86,35.02,35.56,379200.0],["2025-08-06",35.0,43.17,32.89,43.17,563300.0],["2025-08-07",42.31,42.9,39.384,40.8,347300.0],["2025-08-08",40.82,42.09,37.21,39.47,253600.0],["2025-08-11",38.99,40.66,36.16,36.39,286000.0],["2025-08-12",37.95,41.77,37.404,41.3,369300.0],["2025-08-13",41.3,41.74,37.5,38.34,302700.0],["2025-08-14",37.57,39.5,36.6,37.79,326800.0],["2025-08-15",38.05,39.1,37.0,37.98,145200.0],["2025-08-18",39.32,40.82,38.22,38.56,186900.0],["2025-08-19",38.68,39.024,35.25,36.04,244900.0],["2025-08-20",35.2,36.58,34.5,35.71,339700.0],["2025-08-21",35.65,39.11,35.65,37.01,336200.0],["2025-08-22",37.12,39.36,35.5,38.47,211100.0],["2025-08-25",38.25,39.33,36.88,38.49,163900.0],["2025-08-26",38.49,40.98,38.27,40.94,154000.0],["2025-08-27",40.85,40.85,38.31,39.83,107400.0],["2025-08-28",40.0,40.62,38.308,39.11,127400.0],["2025-08-29",38.89,40.38,38.89,39.71,109500.0],["2025-09-02",40.19,40.19,36.5,37.01,164100.0],["2025-09-03",37.05,39.055,37.05,38.4,131600.0],["2025-09-04",38.4,40.75,36.598,40.59,236200.0],["2025-09-05",36.56,36.71,34.285,34.44,651900.0],["2025-09-08",34.45,35.169,31.6,33.24,417600.0],["2025-09-09",33.84,36.6,33.605,36.59,221800.0],["2025-09-10",36.0,37.49,34.76,35.04,143000.0],["2025-09-11",34.44,36.965,34.44,36.57,138100.0],["2025-09-12",36.1,36.81,33.71,34.45,195000.0],["2025-09-15",34.42,35.233,33.25,34.69,140500.0],["2025-09-16",34.83,35.155,33.895,34.68,111700.0],["2025-09-17",34.02,34.595,32.64,32.97,165400.0],["2025-09-18",33.69,35.0,32.865,33.02,289100.0],["2025-09-19",33.1,33.68,31.21,31.21,1108700.0],["2025-09-22",31.02,32.738,31.02,32.06,235100.0],["2025-09-23",32.35,32.745,31.705,32.2,142700.0],["2025-09-24",32.59,32.81,31.3,31.4,75500.0],["2025-09-25",31.06,31.38,30.25,30.38,149300.0],["2025-09-26",30.4,31.0,29.21,30.08,261900.0],["2025-09-29",30.19,30.87,30.19,30.4,146600.0],["2025-09-30",29.9,30.4,28.83,29.92,352100.0],["2025-10-01",29.85,30.2,28.92,29.87,290800.0],["2025-10-02",29.85,30.15,28.61,29.68,423700.0],["2025-10-03",29.66,30.38,29.33,29.83,174800.0],["2025-10-06",30.4,31.92,30.0,31.22,142100.0],["2025-10-07",31.5,32.66,31.5,32.1,178300.0],["2025-10-08",32.56,34.823,32.36,33.83,176700.0],["2025-10-09",34.0,34.08,31.745,32.29,95200.0],["2025-10-10",32.19,32.87,30.77,30.77,125500.0],["2025-10-13",31.64,32.245,31.4,32.08,70000.0],["2025-10-14",31.84,32.43,30.45,32.04,70100.0],["2025-10-15",32.48,33.275,31.57,31.57,97200.0],["2025-10-16",32.01,32.01,29.24,29.42,100100.0],["2025-10-17",29.42,30.64,29.29,30.36,122400.0],["2025-10-20",30.79,32.54,30.74,31.78,69400.0],["2025-10-21",32.25,32.25,31.25,31.91,47500.0],["2025-10-22",31.74,31.74,29.4,29.63,185200.0],["2025-10-23",29.72,30.413,29.66,30.36,55500.0],["2025-10-24",30.68,31.22,30.509,31.09,61800.0],["2025-10-27",31.44,31.58,29.99,30.45,67600.0],["2025-10-28",29.89,30.292,29.51,29.62,76100.0],["2025-10-29",29.94,31.0,29.67,30.41,86000.0],["2025-10-30",30.18,30.655,29.53,29.72,70800.0],["2025-10-31",30.15,30.86,29.875,30.56,81800.0],["2025-11-03",30.78,30.78,29.01,29.29,71800.0],["2025-11-04",29.0,29.05,27.14,27.54,122100.0],["2025-11-05",27.5,28.63,27.17,28.41,75900.0],["2025-11-06",28.52,29.535,27.505,29.21,164900.0],["2025-11-07",28.67,28.67,24.0,27.27,327500.0],["2025-11-10",27.43,28.99,27.28,28.75,70900.0],["2025-11-11",29.0,29.53,28.13,28.71,53800.0],["2025-11-12",28.73,29.075,27.64,28.05,61800.0],["2025-11-13",27.95,28.15,25.82,25.87,131500.0],["2025-11-14",25.5,25.88,24.4,24.66,75000.0],["2025-11-17",24.7,25.37,23.895,24.26,92800.0],["2025-11-18",23.42,24.03,22.965,23.06,94200.0],["2025-11-19",22.99,23.826,22.81,23.54,98500.0],["2025-11-20",24.17,24.66,22.72,22.76,90500.0],["2025-11-21",22.7,24.04,22.12,23.42,120200.0],["2025-11-24",23.22,23.935,23.13,23.75,60200.0],["2025-11-25",23.87,23.87,22.81,23.44,62500.0],["2025-11-26",23.5,24.355,23.345,24.08,76400.0],["2025-11-28",24.4,24.73,24.01,24.51,42200.0],["2025-12-01",24.0,24.43,23.817,23.93,74400.0],["2025-12-02",24.29,25.49,24.29,24.86,68300.0],["2025-12-03",25.28,28.0,25.24,27.53,92400.0],["2025-12-04",27.83,29.66,27.235,27.99,149000.0],["2025-12-05",27.92,29.29,27.92,29.0,78700.0],["2025-12-08",29.38,29.69,28.15,29.31,58000.0],["2025-12-09",29.12,30.76,28.65,29.47,82500.0],["2025-12-10",29.33,30.41,29.17,30.2,75500.0],["2025-12-11",30.17,30.65,29.326,30.16,54500.0],["2025-12-12",30.0,30.0,28.95,29.12,57700.0],["2025-12-15",29.2,29.898,27.1,27.38,87900.0],["2025-12-16",27.1,28.49,27.1,27.66,51200.0],["2025-12-17",27.98,28.325,26.435,27.21,118100.0],["2025-12-18",27.6,29.5,27.222,28.85,126900.0],["2025-12-19",29.18,30.64,27.99,30.37,148200.0],["2025-12-22",30.51,32.99,30.064,30.92,108000.0],["2025-12-23",30.76,31.09,30.21,30.41,54900.0],["2025-12-24",30.12,31.85,30.12,30.83,45900.0],["2025-12-26",31.29,31.294,29.095,30.0,94300.0],["2025-12-29",29.58,30.24,28.86,29.16,92000.0],["2025-12-30",29.51,29.97,29.0,29.32,93000.0],["2025-12-31",29.11,29.98,28.4,28.5,128100.0],["2026-01-02",28.4,30.48,28.4,30.35,169300.0],["2026-01-05",30.48,32.17,30.48,30.67,110200.0],["2026-01-06",30.4,32.48,30.16,32.35,58600.0],["2026-01-07",32.16,32.41,31.55,32.29,68800.0],["2026-01-08",32.0,32.49,31.07,32.4,59200.0],["2026-01-09",32.5,33.74,31.5,33.34,108300.0],["2026-01-12",33.0,35.78,32.71,35.19,114800.0],["2026-01-13",35.57,35.57,32.0,32.88,205200.0],["2026-01-14",33.0,35.98,32.59,35.22,138200.0],["2026-01-15",35.75,37.41,34.8,34.89,140600.0],["2026-01-16",35.2,36.499,34.61,34.64,126400.0],["2026-01-20",33.56,34.64,32.95,33.02,133600.0],["2026-01-21",32.0,33.97,31.76,33.03,197000.0],["2026-01-22",33.79,36.88,32.26,32.7,319700.0],["2026-01-23",33.88,35.172,32.75,33.26,1536900.0],["2026-01-26",33.43,33.49,30.96,31.72,519000.0],["2026-01-27",31.7,32.24,30.35,31.37,506500.0],["2026-01-28",31.79,33.07,31.745,32.67,502100.0],["2026-01-29",32.25,33.13,31.17,32.99,420700.0],["2026-01-30",32.25,32.25,29.65,30.39,616600.0],["2026-02-02",29.65,31.62,29.65,30.84,305500.0],["2026-02-03",30.85,31.125,29.255,30.32,357800.0],["2026-02-04",29.92,30.29,28.9,29.5,291900.0],["2026-02-05",29.25,29.6,28.14,28.72,299300.0],["2026-02-06",29.0,30.55,28.59,29.94,196700.0],["2026-02-09",29.57,31.0,29.0,29.69,278800.0],["2026-02-10",29.72,30.75,29.34,29.37,240600.0],["2026-02-11",30.0,30.29,28.9,29.32,158000.0],["2026-02-12",29.32,29.825,28.3,29.32,262400.0],["2026-02-13",29.35,30.8,29.107,29.59,192900.0],["2026-02-17",29.14,30.095,28.51,29.63,200200.0],["2026-02-18",29.61,30.415,29.46,29.65,195500.0],["2026-02-19",29.03,30.3,29.03,30.18,206200.0],["2026-02-20",29.89,30.5,29.43,29.74,169700.0],["2026-02-23",29.44,30.13,29.05,30.07,287100.0],["2026-02-24",30.21,31.99,30.12,31.54,508400.0],["2026-02-25",31.8,33.34,31.65,32.61,408400.0],["2026-02-26",32.81,33.0,31.39,32.36,181700.0],["2026-02-27",31.98,32.3,30.35,30.7,155000.0],["2026-03-02",30.34,31.86,30.23,30.76,255200.0],["2026-03-03",29.86,29.935,28.5,29.3,352700.0],["2026-03-04",29.44,29.5,28.0,28.07,339200.0],["2026-03-05",29.89,32.24,28.63,30.06,1012100.0],["2026-03-06",29.5,30.07,28.3,28.39,560800.0],["2026-03-09",28.0,29.1,27.41,29.04,283500.0],["2026-03-10",29.56,31.255,29.21,30.63,275700.0],["2026-03-11",30.13,31.44,30.13,31.35,371300.0],["2026-03-12",30.66,30.71,26.91,26.92,530400.0],["2026-03-13",27.32,28.09,25.33,25.36,661400.0],["2026-03-16",26.25,27.416,26.0,26.25,283700.0],["2026-03-17",26.4,27.49,25.95,25.98,263200.0],["2026-03-18",26.11,26.769,25.52,25.53,286100.0],["2026-03-19",25.0,26.44,25.0,25.91,264500.0],["2026-03-20",26.0,26.46,23.79,24.24,2164300.0],["2026-03-23",25.31,26.33,24.893,25.36,349800.0],["2026-03-24",24.84,25.8,24.76,25.39,316600.0],["2026-03-25",25.63,26.6,24.97,25.21,206600.0],["2026-03-26",24.83,25.6,24.5,24.6,219400.0],["2026-03-27",24.17,24.5,23.77,23.77,332900.0],["2026-03-30",24.08,24.08,22.75,23.68,327100.0],["2026-03-31",24.2,25.41,23.835,25.41,334700.0],["2026-04-01",25.88,26.98,25.42,26.93,429500.0],["2026-04-02",25.83,29.05,25.68,28.53,340000.0],["2026-04-06",28.63,28.68,27.62,28.28,163200.0],["2026-04-07",28.04,28.2,26.54,27.75,286700.0],["2026-04-08",29.1,29.1,27.89,29.1,478800.0],["2026-04-09",29.25,29.32,28.575,28.82,218200.0],["2026-04-10",29.19,29.19,28.28,28.82,172200.0],["2026-04-13",28.66,29.79,28.36,29.54,227100.0],["2026-04-14",29.92,30.2,29.41,30.0,235200.0],["2026-04-15",30.0,31.6,29.76,31.6,325700.0],["2026-04-16",31.8,32.28,30.675,32.28,367200.0],["2026-04-17",32.9,35.025,32.48,34.76,764800.0],["2026-04-20",34.4,35.7,33.94,35.12,246100.0],["2026-04-21",35.3,36.0,34.8,35.3,242400.0],["2026-04-22",35.0,35.915,34.5,35.44,230400.0],["2026-04-23",35.47,35.75,34.42,35.08,347500.0],["2026-04-24",35.77,35.95,34.85,35.48,291600.0],["2026-04-27",35.36,35.475,33.7,34.82,243500.0],["2026-04-28",33.59,34.83,32.052,34.82,183000.0],["2026-04-29",34.82,34.82,33.99,34.75,208100.0],["2026-04-30",35.0,38.0,34.41,37.48,427900.0],["2026-05-01",37.68,40.47,37.01,40.39,734400.0],["2026-05-04",41.0,41.8,39.24,39.36,410200.0],["2026-05-05",40.0,40.99,39.57,40.49,271900.0],["2026-05-06",40.825,41.5,39.2,41.35,363500.0],["2026-05-07",41.1,41.1,37.43,38.0,534100.0],["2026-05-08",38.82,44.18,38.4,44.18,937900.0],["2026-05-11",44.19,46.89,44.14,45.67,939300.0],["2026-05-12",53.14,66.59,53.14,66.37,3013100.0],["2026-05-13",68.25,72.477,62.81,71.29,1676300.0],["2026-05-14",71.07,73.32,67.28,73.3,1095200.0],["2026-05-15",69.69,73.72,66.5,70.57,918400.0],["2026-05-18",70.79,73.0,67.3,71.34,1023700.0],["2026-05-19",69.64,73.5,65.41,71.14,1133000.0],["2026-05-20",72.64,77.56,70.53,76.61,1113300.0],["2026-05-21",76.12,79.47,73.38,76.56,769300.0],["2026-05-22",78.0,81.85,75.44,81.67,766300.0],["2026-05-26",83.89,85.72,81.01,83.55,918500.0],["2026-05-27",82.64,84.21,78.0,80.57,916200.0],["2026-05-28",80.19,84.19,78.0,82.97,530200.0],["2026-05-29",82.7,83.8,79.38,79.66,530900.0],["2026-06-01",78.765,80.248,74.8,77.4,677700.0],["2026-06-02",78.56,84.02,78.56,82.81,583400.0],["2026-06-03",82.76,85.766,78.81,82.8,590000.0],["2026-06-04",79.49,85.39,78.9,85.0,682400.0],["2026-06-05",82.62,84.0,74.357,74.49,572100.0],["2026-06-08",75.95,80.81,75.76,79.15,386500.0],["2026-06-09",80.0,82.82,72.97,76.04,778600.0],["2026-06-10",74.9,81.0,73.87,75.12,527900.0],["2026-06-11",77.36,83.95,74.5,83.39,501300.0],["2026-06-12",83.25,89.33,81.17,84.72,533500.0],["2026-06-15",87.75,88.63,84.11,85.49,645100.0],["2026-06-16",85.97,85.97,81.575,82.05,546000.0],["2026-06-17",84.19,84.5,78.86,79.12,474800.0],["2026-06-18",84.42,91.61,81.06,90.48,2220500.0],["2026-06-22",88.1,91.09,84.78,88.56,662400.0],["2026-06-23",82.05,86.85,79.135,79.78,686100.0],["2026-06-24",80.88,83.62,78.5,81.18,2139800.0],["2026-06-25",84.4,86.0,79.425,83.43,947000.0],["2026-06-26",80.45,82.7,78.73,80.15,1347900.0],["2026-06-29",80.05,85.36,77.08,85.05,498000.0],["2026-06-30",86.04,90.921,85.765,88.3,801200.0],["2026-07-01",85.46,90.39,84.0,88.4,761000.0],["2026-07-02",87.8,90.4,79.34,82.85,638800.0],["2026-07-06",84.62,88.7876,82.62,83.82,355188.212214],["2026-07-07",80.45,81,74.2,75.48,524977.11413],["2026-07-08",76.04,82.876,76,81.93,758960.105501],["2026-07-09",84.74,87.6,84,85.59,339581.875216],["2026-07-10",83.86,85.51,82,85.28,439640.860422],["2026-07-13",82.89,84.53,80.335,81.35,325947.46723],["2026-07-14",85,87.1162,82.16,85.48,400601.635203],["2026-07-15",87.27,88.7186,78.92,82.22,571443.644745],["2026-07-16",79.92,80.675,72.6801,74.46,515400.023508],["2026-07-17",70.58,74.12,66.25,72.43,633821.877196],["2026-07-20",74.72,75.37,71.605,73.37,268171.05449],["2026-07-21",76.86,78.31,75.3,78.14,273777.795876],["2026-07-22",75.67,79.25,75.67,77.55,193282.271126],["2026-07-23",74.12,76.68,72.185,74.77,442381.317061],["2026-07-24",73.96,73.96,67.82,70.28,509330.410283],["2026-07-27",70.76,71.64,65.78,68.28,649214.957434],["2026-07-28",65.44,65.85,59.87,60.32,1278946.574463],["2026-07-29",60.12,61.8399,56.3928,57.26,1201796.506422],["2026-07-30",61.03,64.08,59.88,63.23,521180.752791],["2026-07-31",65,67.31,62.4727,63.59,368816.410431],["2026-08-03",61.58,65.23,60.48,64.91,488312.647255],["2026-08-04",67.97,69.5325,66.85,67.53,367775.096322],["2026-08-05",65.9,67.42,62.9,63.01,329067.705075],["2026-08-06",62.02,66.61,61.1,65.24,234306.156224],["2026-08-07",66.66,68.67,65.15,67.49,514018.076847],["2026-08-10",68.01,68.25,65.25,65.8101,87582.879687],["2026-08-11",65.7,67.4592,62.051,65.29,917399.56514],["2026-08-12",67.6,68.105,65.005,65.59,529469.953542],["2026-08-13",64.98,68.48,64.2,64.34,393372.419115],["2026-08-14",64.05,66.225,62.8,64.51,272714.692478]]}