{"t":"ANGX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-09-11",17.91,20.385,12.06,13.0,577800.0],["2025-09-12",16.95,17.98,10.35,13.26,1069100.0],["2025-09-15",14.64,18.9,13.52,16.0,1169600.0],["2025-09-16",17.5,18.0,12.02,13.01,1039800.0],["2025-09-17",13.06,13.34,7.67,8.81,2907000.0],["2025-09-18",9.05,9.5,6.75,6.93,1702300.0],["2025-09-19",7.0,7.09,5.92,6.0,1399400.0],["2025-09-22",6.5,6.97,5.75,5.79,1224900.0],["2025-09-23",5.9,5.978,4.52,5.0,2316900.0],["2025-09-24",5.0,5.049,4.35,4.36,1111900.0],["2025-09-25",4.36,4.45,3.98,4.0,1279900.0],["2025-09-26",3.98,4.2,3.77,3.96,1267000.0],["2025-09-29",4.37,5.73,4.294,5.54,2869100.0],["2025-09-30",5.27,5.82,5.21,5.81,1012300.0],["2025-10-01",5.94,8.16,5.926,7.76,3099400.0],["2025-10-02",9.76,9.85,8.63,9.32,6874300.0],["2025-10-03",9.59,9.673,8.51,8.59,2443800.0],["2025-10-06",8.6,8.8,7.75,8.31,1354600.0],["2025-10-07",8.15,8.261,7.39,7.49,1018900.0],["2025-10-08",7.38,7.54,6.774,6.89,1252200.0],["2025-10-09",6.78,6.98,6.59,6.91,852400.0],["2025-10-10",6.93,6.991,6.4,6.61,986400.0],["2025-10-13",6.75,6.88,6.42,6.67,502100.0],["2025-10-14",6.62,7.466,6.35,7.4,782800.0],["2025-10-15",7.58,7.58,6.85,6.97,746600.0],["2025-10-16",6.96,7.05,6.67,6.81,382900.0],["2025-10-17",6.93,7.245,6.82,6.99,814300.0],["2025-10-20",7.0,7.36,6.9,7.36,500700.0],["2025-10-21",7.35,7.35,6.98,7.15,522100.0],["2025-10-22",7.0,7.17,6.82,6.83,343800.0],["2025-10-23",6.93,7.05,6.81,6.93,412600.0],["2025-10-24",6.99,7.0,6.6,6.83,297300.0],["2025-10-27",6.88,6.9,6.53,6.69,307100.0],["2025-10-28",6.71,6.8,6.34,6.45,462000.0],["2025-10-29",6.5,6.581,6.2,6.33,513600.0],["2025-10-30",6.3,6.37,5.95,6.25,550800.0],["2025-10-31",6.3,6.55,5.9,6.4,564100.0],["2025-11-03",6.64,6.78,6.24,6.59,347100.0],["2025-11-04",6.39,6.55,6.13,6.17,175100.0],["2025-11-05",6.3,6.62,6.0,6.54,265500.0],["2025-11-06",6.26,6.64,6.16,6.42,540300.0],["2025-11-07",6.25,6.32,5.92,6.03,464900.0],["2025-11-10",6.31,6.34,5.6,5.63,689600.0],["2025-11-11",5.76,5.775,5.41,5.52,404900.0],["2025-11-12",5.58,5.72,5.2,5.36,422700.0],["2025-11-13",5.33,5.375,5.08,5.25,756500.0],["2025-11-14",5.25,6.02,5.06,5.98,1185500.0],["2025-11-17",6.2,6.75,6.05,6.14,880400.0],["2025-11-18",6.05,6.051,5.72,5.95,696400.0],["2025-11-19",5.83,6.15,5.28,5.28,417800.0],["2025-11-20",5.36,5.42,5.1,5.18,576900.0],["2025-11-21",5.2,5.25,4.7,5.04,1116500.0],["2025-11-24",5.16,5.28,4.71,4.76,749400.0],["2025-11-25",4.79,4.886,4.6,4.66,567000.0],["2025-11-26",4.7,4.87,4.47,4.74,672700.0],["2025-11-28",4.77,5.2,4.649,4.88,869200.0],["2025-12-01",4.75,4.78,4.41,4.41,843300.0],["2025-12-02",4.42,4.44,4.25,4.37,765900.0],["2025-12-03",4.38,4.5,4.2,4.48,722200.0],["2025-12-04",4.74,5.42,4.725,5.14,1687100.0],["2025-12-05",5.07,5.2,4.82,5.0,815200.0],["2025-12-08",5.0,5.19,4.74,5.12,1207400.0],["2025-12-09",5.14,5.33,5.03,5.32,912300.0],["2025-12-10",5.23,5.62,5.05,5.28,1309600.0],["2025-12-11",5.31,5.43,5.1,5.22,947500.0],["2025-12-12",5.18,5.3,4.9,5.07,707600.0],["2025-12-15",5.08,5.4,5.05,5.07,1180800.0],["2025-12-16",5.15,5.29,5.03,5.25,967500.0],["2025-12-17",5.24,5.341,5.0,5.0,891900.0],["2025-12-18",5.15,5.56,5.14,5.26,1495100.0],["2025-12-19",5.31,5.67,5.2,5.39,6213300.0],["2025-12-22",5.5,5.624,4.85,4.96,1206100.0],["2025-12-23",5.1,5.14,4.85,4.95,764900.0],["2025-12-24",5.0,5.06,4.9,5.04,252000.0],["2025-12-26",5.0,5.088,4.815,4.82,684500.0],["2025-12-29",4.79,4.898,4.695,4.71,622700.0],["2025-12-30",4.72,4.84,4.66,4.67,585200.0],["2025-12-31",4.68,4.727,4.51,4.67,895800.0],["2026-01-02",4.71,4.86,4.53,4.83,639000.0],["2026-01-05",4.86,4.951,4.66,4.66,603800.0],["2026-01-06",4.6,4.66,4.26,4.31,1421200.0],["2026-01-07",4.35,4.396,4.142,4.21,687800.0],["2026-01-08",4.19,4.26,4.13,4.15,671900.0],["2026-01-09",4.18,4.27,4.06,4.21,507100.0],["2026-01-12",4.23,4.31,4.02,4.31,559300.0],["2026-01-13",4.31,4.343,4.13,4.18,514400.0],["2026-01-14",4.15,4.33,4.06,4.2,658700.0],["2026-01-15",4.21,4.36,4.05,4.35,1012700.0],["2026-01-16",4.36,4.36,4.14,4.23,523700.0],["2026-01-20",4.18,4.58,4.14,4.45,800600.0],["2026-01-21",4.47,4.64,4.32,4.44,445800.0],["2026-01-22",4.58,4.69,4.52,4.55,564700.0],["2026-01-23",4.55,4.64,4.29,4.32,423900.0],["2026-01-26",4.34,4.37,4.15,4.2,627300.0],["2026-01-27",4.2,4.255,4.15,4.18,429200.0],["2026-01-28",4.19,4.24,4.04,4.06,505500.0],["2026-01-29",4.04,4.09,3.87,4.04,1021700.0],["2026-01-30",4.0,4.09,3.85,3.94,835900.0],["2026-02-02",3.9,3.993,3.775,3.78,648500.0],["2026-02-03",3.77,3.78,3.47,3.56,1423500.0],["2026-02-04",3.54,3.667,3.181,3.25,1100900.0],["2026-02-05",3.26,3.26,2.99,3.03,942400.0],["2026-02-06",3.06,3.51,3.03,3.39,1030200.0],["2026-02-09",3.38,3.53,3.202,3.51,628500.0],["2026-02-10",3.49,3.97,3.49,3.75,781300.0],["2026-02-11",3.74,3.78,3.37,3.56,746900.0],["2026-02-12",3.54,3.6,3.21,3.22,463200.0],["2026-02-13",3.21,3.345,3.2,3.27,587900.0],["2026-02-17",3.26,3.342,3.125,3.18,685200.0],["2026-02-18",3.17,3.43,3.15,3.38,814300.0],["2026-02-19",3.34,3.495,3.25,3.44,724800.0],["2026-02-20",3.41,3.7,3.39,3.51,590000.0],["2026-02-23",3.46,3.53,3.21,3.3,497500.0],["2026-02-24",3.26,3.35,3.17,3.26,585100.0],["2026-02-25",3.39,3.79,3.325,3.63,1035400.0],["2026-02-26",3.67,3.89,3.59,3.86,988400.0],["2026-02-27",3.81,4.0,3.73,3.92,893700.0],["2026-03-02",3.785,4.16,3.75,4.14,1029400.0],["2026-03-03",4.0,4.3,3.9,4.2,628200.0],["2026-03-04",4.26,4.56,4.16,4.43,947900.0],["2026-03-05",4.4,4.4,4.1,4.27,752600.0],["2026-03-06",4.16,4.55,4.1,4.44,665700.0],["2026-03-09",4.36,4.54,4.23,4.52,730000.0],["2026-03-10",4.52,4.54,4.26,4.32,509000.0],["2026-03-11",4.31,4.46,4.31,4.34,329400.0],["2026-03-12",4.3,4.54,4.15,4.46,992200.0],["2026-03-13",4.15,4.28,3.65,3.7,1637400.0],["2026-03-16",3.71,4.01,3.7,3.85,749500.0],["2026-03-17",3.84,3.94,3.45,3.49,1055200.0],["2026-03-18",3.45,3.48,3.231,3.31,1362700.0],["2026-03-19",3.25,3.27,3.02,3.04,1207500.0],["2026-03-20",3.07,3.23,2.97,3.16,851600.0],["2026-03-23",3.18,3.4,3.13,3.3,791900.0],["2026-03-24",3.36,3.36,3.11,3.13,435500.0],["2026-03-25",3.17,3.31,3.08,3.31,599600.0],["2026-03-26",3.25,3.38,3.14,3.19,584800.0],["2026-03-27",3.14,3.24,3.06,3.13,680400.0],["2026-03-30",3.1,3.24,3.09,3.15,538500.0],["2026-03-31",3.2,3.23,3.025,3.05,784400.0],["2026-04-01",3.04,3.09,2.91,3.0,638300.0],["2026-04-02",2.92,3.04,2.88,2.99,623800.0],["2026-04-06",2.98,3.12,2.98,2.99,510200.0],["2026-04-07",2.98,3.12,2.9,2.93,568200.0],["2026-04-08",3.02,3.04,2.83,2.87,1143400.0],["2026-04-09",2.83,2.9,2.7,2.87,1026400.0],["2026-04-10",2.26,2.3,2.045,2.18,11958000.0],["2026-04-13",2.11,2.231,2.1,2.18,2972600.0],["2026-04-14",2.2,2.3,2.16,2.3,2530400.0],["2026-04-15",2.35,2.43,2.22,2.43,2229000.0],["2026-04-16",2.5,2.5,2.37,2.5,1507200.0],["2026-04-17",2.58,2.83,2.55,2.62,2414400.0],["2026-04-20",2.65,2.75,2.59,2.63,1364800.0],["2026-04-21",2.69,2.7,2.45,2.47,1509100.0],["2026-04-22",2.51,2.58,2.33,2.34,1862400.0],["2026-04-23",2.35,2.4,2.265,2.36,2000800.0],["2026-04-24",2.4,2.565,2.325,2.52,1229600.0],["2026-04-27",2.5,2.74,2.485,2.61,1393700.0],["2026-04-28",2.6,2.64,2.395,2.42,796100.0],["2026-04-29",2.39,2.57,2.39,2.56,1421400.0],["2026-04-30",2.52,2.64,2.485,2.57,1414400.0],["2026-05-01",2.82,3.15,2.77,3.15,3780500.0],["2026-05-04",3.13,3.2,2.98,3.03,1461000.0],["2026-05-05",3.05,3.169,2.88,3.15,1841700.0],["2026-05-06",3.1,3.123,2.97,3.04,1239800.0],["2026-05-07",3.04,3.06,2.735,2.99,1531100.0],["2026-05-08",2.98,3.35,2.935,3.35,2116800.0],["2026-05-11",3.33,3.4,3.01,3.04,1628800.0],["2026-05-12",3.02,3.155,2.93,3.02,1203800.0],["2026-05-13",2.96,3.005,2.83,2.86,916800.0],["2026-05-14",2.84,2.91,2.735,2.83,901300.0],["2026-05-15",2.79,2.845,2.7,2.7,1037100.0],["2026-05-18",2.67,2.759,2.56,2.67,1023900.0],["2026-05-19",2.65,2.675,2.54,2.54,711300.0],["2026-05-20",2.53,2.56,2.36,2.49,2032200.0],["2026-05-21",2.45,2.62,2.42,2.62,1283800.0],["2026-05-22",2.66,2.845,2.65,2.84,1463300.0],["2026-05-26",2.81,2.91,2.695,2.76,1254600.0],["2026-05-27",2.7,2.86,2.69,2.79,671100.0],["2026-05-28",2.79,2.89,2.78,2.83,531200.0],["2026-05-29",2.82,2.848,2.74,2.77,547800.0],["2026-06-01",2.75,2.89,2.73,2.79,1500800.0],["2026-06-02",2.75,2.91,2.72,2.86,863800.0],["2026-06-03",2.79,2.79,2.66,2.67,851000.0],["2026-06-04",2.7,3.15,2.685,3.08,2346100.0],["2026-06-05",3.06,3.1,2.715,2.74,1184500.0],["2026-06-08",2.76,2.93,2.675,2.79,1054600.0],["2026-06-09",2.75,2.97,2.75,2.85,1095500.0],["2026-06-10",2.79,2.895,2.76,2.84,679000.0],["2026-06-11",2.8,2.98,2.78,2.92,934600.0],["2026-06-12",2.9,2.966,2.79,2.9,748400.0],["2026-06-15",2.94,3.3,2.94,3.21,2067600.0],["2026-06-16",3.2,3.31,3.155,3.16,1044900.0],["2026-06-17",3.18,3.325,3.135,3.14,1060400.0],["2026-06-18",3.16,3.22,3.11,3.2,1334300.0],["2026-06-22",3.19,3.35,3.03,3.08,1025800.0],["2026-06-23",3.02,3.205,2.95,3.17,821400.0],["2026-06-24",3.17,3.246,3.045,3.16,1048100.0],["2026-06-25",3.18,3.2,2.91,2.93,1186800.0],["2026-06-26",2.93,3.21,2.9,3.21,1328600.0],["2026-06-29",3.21,3.565,3.2,3.56,2104900.0],["2026-06-30",3.59,3.7296,3.505,3.67,1310789.0],["2026-07-01",3.65,3.66,3.42,3.54,1361422.192836],["2026-07-02",3.57,3.7099,3.425,3.54,1277388.764469],["2026-07-06",3.61,3.8,3.4629,3.53,1585902.795527],["2026-07-07",3.55,3.775,3.525,3.67,1118577.061048],["2026-07-08",3.69,3.955,3.605,3.88,1903290.495505],["2026-07-09",3.83,4.0286,3.73,3.96,1488035.547255],["2026-07-10",3.99,4.12,3.825,4,1683085.284117],["2026-07-13",3.94,4.15,3.91,4.05,1292670.16114],["2026-07-14",4.02,4.13,3.97,4.09,819495.319895],["2026-07-15",4.13,4.25,4.07,4.17,1337515.006556],["2026-07-16",4.19,4.23,4.085,4.15,1266896.898002],["2026-07-17",4.07,4.17,3.98,4.11,1513167.993179],["2026-07-20",4.11,4.4899,4.11,4.41,1961658.635094],["2026-07-21",4.33,4.44,4.2,4.32,1446850.85907],["2026-07-22",4.27,4.4,4.125,4.19,1021037.025209],["2026-07-23",4.17,4.2,4,4.06,749075.782019],["2026-07-24",4.05,4.11,3.87,4.05,1407732.587864],["2026-07-27",4.12,4.4,4.12,4.37,1213298.368153],["2026-07-28",4.35,4.365,4.06,4.09,1135584.397451],["2026-07-29",4.07,4.2017,3.84,3.92,1320001.303039],["2026-07-30",3.99,4.1391,3.9,4.09,686777.509919],["2026-07-31",4.03,4.08,3.915,4.06,843361.225635],["2026-08-03",4.03,4.24,4.02,4.21,896196.25633],["2026-08-04",4.23,4.5,4.1874,4.46,1686114.75031],["2026-08-05",4.1,4.37,3.99,4.24,2393749.879127],["2026-08-06",4.25,4.4,4.13,4.3,1252714.783861],["2026-08-07",4.43,4.45,4.255,4.29,838323.329627],["2026-08-10",4.3,4.38,4.15,4.22,986933.045272],["2026-08-11",4.22,4.3,3.83,3.83,1762825.852229],["2026-08-12",3.84,3.88,3.65,3.68,2096430.894571],["2026-08-13",3.73,4.36,3.72,4.32,3082959.013247],["2026-08-14",4.31,4.38,4.2,4.37,1688714.210032],["2026-08-17",4.6,4.87,4.51,4.71,2615831.023627],["2026-08-18",4.79,5.33,4.76,4.85,4071689.415067],["2026-08-19",4.79,4.91,4.57,4.6,1906994.209422],["2026-08-20",4.57,4.57,4.36,4.37,1116677.050866],["2026-08-21",4.43,4.43,4.225,4.31,934780.326569],["2026-08-24",4.27,4.55,4.2507,4.54,1121456.857482],["2026-08-25",4.565,4.64,4.46,4.58,1033145.83842],["2026-08-26",4.54,4.615,4.45,4.47,867409.968334],["2026-08-27",4.51,4.52,4.34,4.48,792674.495135],["2026-08-31",4.31,4.355,4.16,4.21,676811.594086],["2026-09-01",4.14,4.395,4.1,4.34,934034.526788],["2026-09-02",4.29,4.54,4.29,4.49,921354.991454],["2026-09-03",4.55,4.68,4.43,4.49,1185114.582669],["2026-09-04",4.5,4.61,4.5,4.58,867276.059775],["2026-09-08",4.63,5.06,4.51,4.86,2628371.110869],["2026-09-09",4.83,5.04,4.75,4.93,1432848.114981],["2026-09-10",4.9,5.41,4.9,5.38,2833392.484387],["2026-09-11",5.38,5.505,5.195,5.45,2343971.253817],["2026-09-14",5.57,5.655,5.37,5.48,2346975.355065],["2026-09-15",5.47,5.75,5.19,5.27,2665849.435845]]}