{"t":"ANDG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-12-17",21.0,24.48,20.0,23.5,7670200.0],["2025-12-18",22.56,26.99,22.08,25.4,1022500.0],["2025-12-19",27.17,27.51,23.25,24.42,330700.0],["2025-12-22",24.51,26.62,24.116,26.41,251200.0],["2025-12-23",26.01,26.57,24.54,24.59,247800.0],["2025-12-24",24.9,25.65,24.5,25.46,51000.0],["2025-12-26",25.43,25.7,24.0,25.36,326400.0],["2025-12-29",25.01,25.78,24.076,24.69,525800.0],["2025-12-30",24.55,26.19,24.17,25.64,562400.0],["2025-12-31",25.67,26.846,25.02,25.93,607300.0],["2026-01-02",25.82,26.25,24.14,24.38,760600.0],["2026-01-05",24.46,24.685,23.3,24.02,642300.0],["2026-01-06",23.8,24.44,23.39,23.98,639500.0],["2026-01-07",23.66,23.96,23.0,23.52,452600.0],["2026-01-08",23.35,24.34,23.03,24.25,413100.0],["2026-01-09",23.8,24.52,23.31,24.29,297800.0],["2026-01-12",23.54,24.935,22.81,23.94,588600.0],["2026-01-13",23.96,24.445,22.95,23.0,168000.0],["2026-01-14",23.35,23.975,22.17,23.6,321400.0],["2026-01-15",24.04,24.18,22.43,22.83,330500.0],["2026-01-16",23.17,24.4,22.66,23.34,297700.0],["2026-01-20",23.4,23.4,21.26,22.16,183300.0],["2026-01-21",22.2,23.734,21.79,22.88,231500.0],["2026-01-22",23.24,24.01,22.852,23.0,185700.0],["2026-01-23",23.02,23.79,22.88,23.07,102100.0],["2026-01-26",23.25,23.405,22.415,22.75,90000.0],["2026-01-27",22.67,24.25,22.54,23.56,250900.0],["2026-01-28",23.68,24.25,23.015,23.24,305100.0],["2026-01-29",23.2,23.261,21.3,21.4,245400.0],["2026-01-30",21.3,23.0,21.3,22.45,226300.0],["2026-02-02",22.2,22.62,21.38,22.41,303500.0],["2026-02-03",22.36,22.66,19.58,20.5,773200.0],["2026-02-04",20.5,21.59,19.41,21.04,480200.0],["2026-02-05",21.0,21.62,20.1,20.17,295200.0],["2026-02-06",20.31,22.0,20.31,21.42,89500.0],["2026-02-09",21.24,21.66,20.0,21.01,254200.0],["2026-02-10",20.88,21.85,20.01,20.38,434400.0],["2026-02-11",20.69,20.825,18.12,18.34,645300.0],["2026-02-12",18.28,19.67,18.135,19.27,693800.0],["2026-02-13",19.39,21.29,19.355,20.71,278200.0],["2026-02-17",20.88,21.71,20.391,21.63,224500.0],["2026-02-18",21.58,22.54,21.31,22.4,120000.0],["2026-02-19",22.11,22.75,21.72,21.82,236000.0],["2026-02-20",21.49,22.64,21.49,21.77,93500.0],["2026-02-23",21.67,22.21,19.72,20.29,409400.0],["2026-02-24",20.15,21.0,19.8,20.78,116600.0],["2026-02-25",20.79,21.85,20.39,21.69,108700.0],["2026-02-26",21.52,22.84,21.17,22.82,153200.0],["2026-02-27",22.58,23.79,22.155,23.15,184900.0],["2026-03-02",22.65,24.77,22.58,24.2,140900.0],["2026-03-03",23.84,24.73,22.76,24.42,114500.0],["2026-03-04",24.79,24.79,23.8,24.52,100000.0],["2026-03-05",24.41,25.21,24.26,24.3,83400.0],["2026-03-06",24.23,25.185,23.36,23.79,210600.0],["2026-03-09",23.45,24.36,21.96,23.94,155300.0],["2026-03-10",23.58,24.03,22.92,23.81,251100.0],["2026-03-11",23.7,24.2,22.83,23.38,93400.0],["2026-03-12",23.03,24.67,23.01,24.53,202000.0],["2026-03-13",24.68,24.78,22.01,22.84,556700.0],["2026-03-16",22.85,23.83,22.813,23.36,178500.0],["2026-03-17",23.65,25.02,23.65,24.89,318000.0],["2026-03-18",26.22,30.19,25.12,28.27,1358100.0],["2026-03-19",28.27,30.22,27.553,28.58,599200.0],["2026-03-20",28.75,29.355,27.28,27.9,1032000.0],["2026-03-23",28.69,28.69,25.69,27.57,481600.0],["2026-03-24",27.54,27.985,25.76,26.67,270900.0],["2026-03-25",27.25,28.01,26.01,26.07,381300.0],["2026-03-26",26.01,26.77,25.255,26.04,391600.0],["2026-03-27",25.93,26.4,25.0,25.41,296000.0],["2026-03-30",25.51,26.21,25.37,25.76,348200.0],["2026-03-31",26.1,27.69,26.1,27.2,726700.0],["2026-04-01",27.26,29.67,26.9,29.2,1084000.0],["2026-04-02",28.84,29.69,28.09,29.67,197800.0],["2026-04-06",29.54,30.12,29.13,29.17,199000.0],["2026-04-07",29.2,29.2,28.13,28.65,142200.0],["2026-04-08",29.07,29.81,28.3,28.84,276800.0],["2026-04-09",28.69,29.23,27.195,27.99,161900.0],["2026-04-10",28.0,28.635,27.01,28.25,177900.0],["2026-04-13",28.66,30.27,28.26,29.19,225100.0],["2026-04-14",29.17,31.5,28.91,31.25,323400.0],["2026-04-15",31.48,34.23,31.39,33.07,510500.0],["2026-04-16",33.12,34.66,32.63,33.24,226000.0],["2026-04-17",33.25,34.75,33.195,33.52,338300.0],["2026-04-20",33.45,34.25,33.13,33.71,222400.0],["2026-04-21",34.05,34.85,33.71,34.85,227100.0],["2026-04-22",35.35,36.5,34.9,35.96,221700.0],["2026-04-23",36.22,36.22,33.94,35.54,340400.0],["2026-04-24",35.59,36.705,34.935,35.96,239600.0],["2026-04-27",35.55,35.975,33.36,33.87,137100.0],["2026-04-28",33.97,35.915,33.785,35.59,257700.0],["2026-04-29",35.25,35.99,33.61,33.92,137100.0],["2026-04-30",34.16,36.09,33.3,35.38,224900.0],["2026-05-01",35.8,36.305,33.69,34.24,185100.0],["2026-05-04",34.3,35.79,33.79,34.28,176300.0],["2026-05-05",34.54,35.19,33.67,34.82,138600.0],["2026-05-06",34.95,35.98,33.49,35.18,204200.0],["2026-05-07",35.22,36.62,34.55,35.98,161900.0],["2026-05-08",35.84,36.625,34.83,36.51,171300.0],["2026-05-11",36.63,37.07,35.72,36.65,207100.0],["2026-05-12",36.65,37.755,35.348,36.38,516200.0],["2026-05-13",36.74,39.54,34.324,35.5,405400.0],["2026-05-14",37.52,37.52,34.1,34.98,337300.0],["2026-05-15",35.21,36.17,34.26,35.1,221000.0],["2026-05-18",35.37,37.46,35.235,37.3,331100.0],["2026-05-19",37.22,37.39,34.92,34.94,172700.0],["2026-05-20",35.06,37.87,34.669,37.51,120900.0],["2026-05-21",37.48,38.55,36.65,38.13,146800.0],["2026-05-22",37.75,40.11,37.48,38.52,190300.0],["2026-05-26",39.93,39.97,38.31,38.31,188200.0],["2026-05-27",38.74,39.235,37.31,37.44,178700.0],["2026-05-28",37.19,39.37,36.62,38.31,370700.0],["2026-05-29",38.34,38.826,36.7,37.0,202500.0],["2026-06-01",37.0,39.0,36.64,38.69,348700.0],["2026-06-02",38.21,39.99,37.6,37.66,324000.0],["2026-06-03",37.0,37.71,35.53,36.87,205600.0],["2026-06-04",37.07,40.225,36.68,40.06,232700.0],["2026-06-05",39.47,40.225,38.38,38.38,324500.0],["2026-06-08",38.42,38.5,35.75,36.08,391600.0],["2026-06-09",36.25,37.97,36.25,36.5,247800.0],["2026-06-10",36.01,37.5,35.23,36.87,383200.0],["2026-06-11",36.87,38.21,34.93,35.01,337400.0],["2026-06-12",35.69,38.05,35.04,37.78,382700.0],["2026-06-15",38.16,39.54,37.11,37.42,233400.0],["2026-06-16",37.87,38.395,36.78,37.5,236100.0],["2026-06-17",37.53,39.71,37.53,38.37,184900.0],["2026-06-18",38.01,38.3,36.35,37.17,370600.0],["2026-06-22",36.65,36.77,35.28,35.93,285900.0],["2026-06-23",35.97,37.58,34.93,37.47,142500.0],["2026-06-24",37.66,37.93,35.71,36.74,248900.0],["2026-06-25",36.76,37.79,35.73,35.79,606300.0],["2026-06-26",35.22,36.97,34.31,36.91,441100.0],["2026-06-29",37.31,38.21,36.67,37.93,859900.0],["2026-06-30",36.9,37.88,35.51,37.72,943700.0],["2026-07-01",38.12,39.5,36.355,36.88,940300.0],["2026-07-02",37.21,38.55,35.905,36.36,571700.0],["2026-07-06",36.49,38.17,36.15,37.91,257530.248249],["2026-07-07",38.48,41.43,37.26,40.51,685148.794185],["2026-07-08",40.36,41.48,38.53,39.4,193978.22255],["2026-07-09",39.64,43.55,38.83,43.46,481344.48853],["2026-07-10",43.28,44.31,41,42.93,461985.883081],["2026-07-13",42.26,43.31,41.55,41.97,184739.563692],["2026-07-14",42.13,43.82,41.85,42.91,163737.116011],["2026-07-15",42.9,43.69,42.015,42.22,183911.249056],["2026-07-16",42.5,43.31,42.305,42.81,123815.76411],["2026-07-17",43.14,45,42.5039,44.45,598377.345874],["2026-07-20",44.52,44.85,41.96,42.58,266164.557391],["2026-07-21",42.13,43.6678,42.1,42.8,176873.020229],["2026-07-22",42.75,42.75,40.66,41.42,215265.735725],["2026-07-23",41.6,43.47,40.31,43.37,316710.657768],["2026-07-24",43.65,44.22,42.38,42.82,499008.204983],["2026-07-27",43.33,48.32,43.33,46.94,918111.205384],["2026-07-28",47.12,47.81,45.71,46.55,489387.44654],["2026-07-29",46.74,47.315,45.17,46.12,361317.047127],["2026-07-30",46.49,46.91,44.54,46.08,316439.434808],["2026-07-31",45.71,47.6,45,47.33,415804.744124],["2026-08-03",47.45,47.9,46.8316,47.68,172628.278188],["2026-08-04",46.82,49.3,46.4,48.59,446165.29114],["2026-08-05",49.35,50.41,48.71,49.75,315873.991303],["2026-08-06",50,50.48,48.8181,49,226793.238226],["2026-08-07",49.57,50.37,48.69,49.68,259130.548725],["2026-08-10",49.38,50.32,48.9,50.2,128691.235404],["2026-08-11",49.54,50.02,48.44,48.47,243720.608963],["2026-08-12",48.32,50.76,48.32,50,448822.919984],["2026-08-13",45.37,48.9889,44.11,48.3,853378.663714],["2026-08-14",49.46,49.46,47.5101,48.89,284349.187321]]}