{"sym":"AAN","index":false,"bars":[["2026-05-25",13652.48,13652.48,13652.48,13652.48,20300],["2026-05-26",14574.47,14574.47,14574.47,14574.47,21600],["2026-05-27",15567.38,15567.38,15567.38,15567.38,28800],["2026-05-28",16631.21,16631.21,15531.91,16631.21,1105600],["2026-05-29",16595.74,17340.43,16524.82,16666.67,629500],["2026-06-01",16737.59,16914.89,15709.22,16241.13,529300],["2026-06-02",16099.29,16312.06,15531.91,15886.52,401800],["2026-06-03",15744.68,15921.99,15673.76,15744.68,360800],["2026-06-04",15602.84,15673.76,15602.84,15638.3,232200],["2026-06-05",15602.84,15815.6,15567.38,15780.14,445600],["2026-06-08",15780.14,15780.14,15602.84,15744.68,218200],["2026-06-09",15673.76,15744.68,15425.53,15531.91,316900],["2026-06-10",15496.45,15673.76,15496.45,15673.76,410000],["2026-06-11",15638.3,15815.6,15602.84,15815.6,327400],["2026-06-12",15886.52,15921.99,15744.68,15851.06,276800],["2026-06-15",15780.14,15851.06,15744.68,15815.6,407900],["2026-06-16",15744.68,15921.99,15744.68,15886.52,370700],["2026-06-17",15921.99,15957.45,15709.22,15815.6,218900],["2026-06-18",15744.68,15780.14,15673.76,15709.22,177700],["2026-06-19",15673.76,15709.22,15602.84,15673.76,246700],["2026-06-22",15638.3,15673.76,15496.45,15638.3,269600],["2026-06-23",15602.84,15744.68,15567.38,15638.3,338900],["2026-06-24",15460.99,15567.38,15460.99,15531.91,180900],["2026-06-25",15531.91,15602.84,15460.99,15602.84,338800],["2026-06-26",15673.76,15780.14,15602.84,15780.14,537500],["2026-06-29",16000.0,16150.0,16000.0,16050.0,377700],["2026-06-30",16000.0,16050.0,15850.0,15950.0,179900],["2026-07-01",15850.0,16000.0,15800.0,16000.0,226500],["2026-07-02",16050.0,16050.0,15900.0,16000.0,122200],["2026-07-03",15900.0,15900.0,15800.0,15800.0,155300],["2026-07-06",15800.0,15900.0,15600.0,15700.0,147900],["2026-07-07",15750.0,15750.0,15450.0,15600.0,134500],["2026-07-08",15500.0,15600.0,15450.0,15550.0,200900],["2026-07-09",15600.0,15650.0,15550.0,15600.0,190300],["2026-07-10",15550.0,15600.0,15450.0,15550.0,150800],["2026-07-13",15500.0,15650.0,15500.0,15600.0,195000],["2026-07-14",15650.0,15650.0,15550.0,15650.0,74100],["2026-07-15",15700.0,15700.0,15550.0,15600.0,99900],["2026-07-16",15650.0,15650.0,15450.0,15600.0,73900],["2026-07-17",15600.0,15750.0,15400.0,15600.0,65200],["2026-07-20",15500.0,15500.0,15250.0,15250.0,107100],["2026-07-21",15050.0,15150.0,15050.0,15100.0,62900],["2026-07-22",15100.0,15150.0,15100.0,15150.0,95100],["2026-07-23",15150.0,15250.0,15150.0,15250.0,67800],["2026-07-24",15250.0,15250.0,15200.0,15250.0,50500],["2026-07-27",15200.0,15300.0,15200.0,15200.0,30300],["2026-07-28",15250.0,15250.0,15100.0,15150.0,73700],["2026-07-29",15150.0,15200.0,15100.0,15150.0,34500],["2026-07-30",15100.0,15250.0,15100.0,15250.0,65800],["2026-07-31",15300.0,15300.0,15150.0,15250.0,80500],["2026-08-03",15200.0,15250.0,15100.0,15200.0,85400],["2026-08-04",15200.0,15300.0,15150.0,15300.0,120900],["2026-08-05",15300.0,15300.0,15200.0,15300.0,54400],["2026-08-06",15250.0,15400.0,15200.0,15400.0,163900],["2026-08-07",15350.0,15550.0,15300.0,15550.0,150500],["2026-08-10",15550.0,15600.0,15500.0,15550.0,87500],["2026-08-11",15500.0,15600.0,15450.0,15500.0,179900],["2026-08-12",15550.0,15550.0,15400.0,15400.0,176600],["2026-08-13",15350.0,15400.0,15300.0,15350.0,149200],["2026-08-14",15300.0,15300.0,15200.0,15200.0,136200],["2026-08-17",15150.0,15450.0,15100.0,15350.0,139600],["2026-08-18",15350.0,15400.0,15250.0,15250.0,144600],["2026-08-19",15200.0,15250.0,15150.0,15200.0,120700],["2026-08-20",15200.0,15450.0,15200.0,15350.0,374700],["2026-08-21",15250.0,16350.0,15200.0,16350.0,535500],["2026-08-24",16350.0,16450.0,16250.0,16400.0,338900],["2026-08-25",16350.0,16500.0,16000.0,16200.0,330900],["2026-08-26",16100.0,16400.0,16000.0,16400.0,408700],["2026-08-27",16400.0,16450.0,16150.0,16200.0,354000],["2026-08-28",16100.0,16150.0,15750.0,16050.0,313300],["2026-09-03",16000.0,16100.0,15850.0,16100.0,277900],["2026-09-04",16050.0,16200.0,16000.0,16100.0,295500],["2026-09-07",16150.0,16150.0,15850.0,15850.0,349900],["2026-09-08",15800.0,15850.0,15650.0,15700.0,242700],["2026-09-09",15650.0,15750.0,15550.0,15650.0,303100],["2026-09-10",15600.0,15950.0,15500.0,15900.0,422900],["2026-09-11",15800.0,15900.0,15700.0,15850.0,213700],["2026-09-14",15850.0,16000.0,15750.0,16000.0,267000],["2026-09-15",15950.0,16050.0,15900.0,16050.0,325500],["2026-09-16",16050.0,16100.0,15950.0,16000.0,175500],["2026-09-17",16050.0,16250.0,16000.0,16100.0,322100],["2026-09-18",16100.0,16150.0,16000.0,16050.0,202200],["2026-09-21",16050.0,16050.0,15850.0,15900.0,142800],["2026-09-22",15850.0,15950.0,15800.0,15900.0,248400],["2026-09-23",15950.0,15950.0,15750.0,15800.0,189300],["2026-09-24",15750.0,15800.0,15700.0,15750.0,234300],["2026-09-25",15750.0,15800.0,15650.0,15800.0,289500],["2026-09-28",15800.0,15900.0,15700.0,15800.0,258500],["2026-09-29",15750.0,15850.0,15700.0,15850.0,326800],["2026-09-30",15850.0,15900.0,15750.0,15800.0,232300],["2026-10-01",15800.0,15850.0,15650.0,15750.0,212000],["2026-10-02",15700.0,15700.0,15150.0,15250.0,263300]]}