{"t":"GLIBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-07-11",29.0,32.5,29.0,31.1,277600.0],["2025-07-14",31.1,33.0,30.685,30.85,489300.0],["2025-07-15",31.75,31.75,30.23,31.0,1218000.0],["2025-07-16",31.15,33.505,30.92,32.9,2735200.0],["2025-07-17",32.5,35.96,32.5,35.55,1664600.0],["2025-07-18",35.8,37.745,35.47,36.95,1450500.0],["2025-07-21",37.82,38.4,36.58,37.5,1127300.0],["2025-07-22",38.36,38.85,35.26,35.65,813700.0],["2025-07-23",36.75,37.49,34.33,34.58,968900.0],["2025-07-24",34.98,35.28,33.79,34.11,636700.0],["2025-07-25",34.17,34.77,33.7,34.18,350900.0],["2025-07-28",34.35,34.65,33.51,33.7,461900.0],["2025-07-29",34.38,34.665,33.03,34.02,447200.0],["2025-07-30",34.48,34.48,33.3,34.11,253300.0],["2025-07-31",34.95,34.95,32.52,33.25,296200.0],["2025-08-01",33.57,33.57,32.03,32.56,326100.0],["2025-08-04",32.81,33.28,32.15,33.08,372700.0],["2025-08-05",32.82,33.63,32.47,32.86,307600.0],["2025-08-06",33.04,34.43,32.56,34.09,431700.0],["2025-08-07",34.93,36.52,34.175,36.0,457600.0],["2025-08-08",35.86,36.21,35.1,35.415,390100.0],["2025-08-11",35.22,35.3,33.98,34.39,171000.0],["2025-08-12",34.26,34.95,33.84,34.42,410800.0],["2025-08-13",34.5,34.65,33.68,33.91,268400.0],["2025-08-14",34.25,34.57,33.575,34.33,306100.0],["2025-08-15",34.03,35.11,33.5,34.91,357400.0],["2025-08-18",34.65,36.87,34.65,36.06,392100.0],["2025-08-19",35.93,36.35,35.59,35.92,213900.0],["2025-08-20",35.64,36.525,35.49,36.17,337900.0],["2025-08-21",36.51,38.25,35.6,37.85,536800.0],["2025-08-22",37.78,38.7,37.38,38.6,307800.0],["2025-08-25",38.78,39.14,37.67,37.8,281900.0],["2025-08-26",38.35,38.35,36.97,37.14,361500.0],["2025-08-27",37.3,38.405,36.58,37.72,325000.0],["2025-08-28",37.26,37.73,36.58,37.48,309600.0],["2025-08-29",37.32,37.82,36.26,36.64,371900.0],["2025-09-02",36.17,36.8,35.9,36.63,258500.0],["2025-09-03",36.51,36.97,36.005,36.57,297200.0],["2025-09-04",36.5,36.95,36.0,36.22,157300.0],["2025-09-05",36.54,36.79,36.0,36.4,245900.0],["2025-09-08",36.42,36.805,36.0,36.36,424300.0],["2025-09-09",36.24,36.478,35.585,36.01,242800.0],["2025-09-10",35.65,36.344,35.65,35.98,132400.0],["2025-09-11",36.43,36.99,36.27,36.42,200000.0],["2025-09-12",36.42,36.68,35.8,35.85,192200.0],["2025-09-15",35.84,36.31,34.86,35.07,256900.0],["2025-09-16",35.01,35.907,34.87,35.2,127500.0],["2025-09-17",35.18,35.69,34.887,35.01,266300.0],["2025-09-18",35.53,36.17,34.91,35.6,337700.0],["2025-09-19",35.84,36.46,34.99,35.49,1163100.0],["2025-09-22",35.21,35.82,34.61,35.73,193200.0],["2025-09-23",36.13,36.27,35.29,35.61,164100.0],["2025-09-24",35.51,36.45,35.0,35.925,217700.0],["2025-09-25",35.48,35.95,35.0,35.19,222000.0],["2025-09-26",35.52,35.839,34.995,35.3,148400.0],["2025-09-29",35.1,36.14,34.67,36.02,287200.0],["2025-09-30",35.92,37.32,35.705,37.27,247100.0],["2025-10-01",37.27,37.68,36.81,37.25,196100.0],["2025-10-02",36.96,37.46,36.344,36.88,300900.0],["2025-10-03",37.08,37.91,36.81,37.29,307600.0],["2025-10-06",37.29,37.29,35.96,36.01,307400.0],["2025-10-07",36.2,36.7,35.925,36.09,182900.0],["2025-10-08",36.33,36.89,35.755,36.86,128900.0],["2025-10-09",36.88,37.28,36.275,37.09,150200.0],["2025-10-10",37.27,37.52,36.11,36.24,273900.0],["2025-10-13",36.12,36.76,35.84,36.5,144700.0],["2025-10-14",36.05,37.0,35.92,36.45,208400.0],["2025-10-15",36.6,37.75,36.38,37.57,217400.0],["2025-10-16",37.5,37.725,35.99,36.11,191900.0],["2025-10-17",35.96,36.8,35.5,36.51,229100.0],["2025-10-20",36.79,37.45,35.8,36.35,142300.0],["2025-10-21",36.15,36.955,35.55,36.28,196600.0],["2025-10-22",36.0,36.69,35.78,36.44,158200.0],["2025-10-23",36.42,36.805,36.0,36.58,159100.0],["2025-10-24",36.58,36.865,35.7,36.12,151400.0],["2025-10-27",36.25,37.57,35.59,36.86,269300.0],["2025-10-28",36.86,37.695,36.51,36.68,78900.0],["2025-10-29",36.83,36.95,36.24,36.46,125900.0],["2025-10-30",36.41,37.04,36.14,36.41,202400.0],["2025-10-31",36.27,36.83,36.2,36.625,231600.0],["2025-11-03",36.42,36.85,35.705,36.78,321300.0],["2025-11-04",36.64,37.89,36.27,37.27,260000.0],["2025-11-05",37.2,37.36,34.61,34.86,1057300.0],["2025-11-06",34.58,35.27,33.28,33.74,1284700.0],["2025-11-07",33.65,34.26,32.675,33.305,755900.0],["2025-11-10",33.4,33.78,32.881,33.08,557800.0],["2025-11-11",33.18,35.3,32.87,34.88,628800.0],["2025-11-12",34.96,35.19,33.495,33.53,495500.0],["2025-11-13",33.45,33.96,33.123,33.21,402800.0],["2025-11-14",33.3,33.595,32.73,33.27,538000.0],["2025-11-17",33.27,34.265,32.8,34.1,512800.0],["2025-11-18",33.71,34.42,33.62,34.08,658800.0],["2025-11-19",34.46,34.46,33.21,34.01,662400.0],["2025-11-20",34.07,34.53,33.29,33.75,1130300.0],["2025-11-21",34.08,36.58,33.76,35.7,932000.0],["2025-11-24",35.38,37.44,34.73,36.52,688700.0],["2025-11-25",36.68,37.53,36.24,36.43,533000.0],["2025-11-26",34.5,34.985,33.32,33.34,1714500.0],["2025-11-28",33.17,33.4,32.71,33.32,235200.0],["2025-12-01",33.3,33.59,32.2,32.21,501400.0],["2025-12-02",32.24,32.44,31.26,31.39,670700.0],["2025-12-03",31.41,31.41,30.41,30.53,731900.0],["2025-12-04",30.3,30.55,30.02,30.14,573400.0],["2025-12-05",30.08,30.92,29.85,30.72,744300.0],["2025-12-08",31.13,32.2,30.86,31.4,600200.0],["2025-12-09",31.4,31.85,30.56,31.74,387000.0],["2025-12-10",31.74,32.83,31.1,32.22,437100.0],["2025-12-11",32.22,32.55,31.74,32.5,550300.0],["2025-12-12",32.54,32.89,31.9,32.86,361100.0],["2025-12-15",32.85,33.09,31.67,32.99,933500.0],["2025-12-16",33.03,35.105,32.93,33.77,955400.0],["2025-12-17",33.81,35.32,33.58,35.31,1126400.0],["2025-12-18",35.31,37.26,35.3,36.39,1327200.0],["2025-12-19",36.16,36.83,35.51,36.78,1336700.0],["2025-12-22",35.84,37.63,35.47,37.14,506000.0],["2025-12-23",37.12,37.62,36.665,37.4,760800.0],["2025-12-24",37.3,37.625,37.03,37.28,249500.0],["2025-12-26",37.2,37.49,35.89,35.92,644700.0],["2025-12-29",35.69,37.1,35.315,36.69,1120900.0],["2025-12-30",36.94,37.0,36.435,36.5,524200.0],["2025-12-31",36.3,37.28,36.3,37.21,546500.0],["2026-01-02",37.03,37.45,35.55,36.12,545500.0],["2026-01-05",36.17,37.3,35.68,37.1,497300.0],["2026-01-06",37.19,37.49,36.91,37.04,274700.0],["2026-01-07",36.9,37.685,36.64,37.45,253700.0],["2026-01-08",37.225,38.17,37.03,37.49,392300.0],["2026-01-09",37.64,38.26,36.17,38.2,246500.0],["2026-01-12",38.45,39.189,38.21,38.79,394800.0],["2026-01-13",38.79,39.09,38.065,38.95,408200.0],["2026-01-14",38.9,39.15,38.37,38.55,590100.0],["2026-01-15",38.63,38.96,38.04,38.51,359000.0],["2026-01-16",38.56,38.775,36.95,37.5,386800.0],["2026-01-20",37.32,38.11,37.05,37.28,235900.0],["2026-01-21",37.28,38.26,36.72,37.18,497000.0],["2026-01-22",37.16,38.45,37.16,38.02,485700.0],["2026-01-23",38.22,38.84,37.395,37.57,291800.0],["2026-01-26",37.64,37.97,36.46,36.88,238800.0],["2026-01-27",36.82,37.05,36.39,36.45,367300.0],["2026-01-28",36.52,36.85,36.19,36.25,199700.0],["2026-01-29",36.31,37.16,36.04,37.16,336800.0],["2026-01-30",37.3,37.36,36.55,36.99,438900.0],["2026-02-02",37.09,37.63,36.97,37.34,295700.0],["2026-02-03",37.37,38.445,37.355,38.17,461100.0],["2026-02-04",38.09,39.27,37.82,39.1,892600.0],["2026-02-05",38.99,39.63,38.15,38.8,598400.0],["2026-02-06",38.97,39.28,38.78,39.09,324300.0],["2026-02-09",39.0,39.44,38.6,38.98,585800.0],["2026-02-10",39.01,40.03,38.801,39.9,600800.0],["2026-02-11",39.9,40.1,37.5,38.38,574200.0],["2026-02-12",39.07,39.07,37.43,37.7,457700.0],["2026-02-13",37.86,38.67,37.34,37.99,407300.0],["2026-02-17",37.99,39.51,37.99,39.42,679900.0],["2026-02-18",39.37,41.175,39.25,39.88,719800.0],["2026-02-19",39.88,40.045,39.04,39.7,666400.0],["2026-02-20",39.7,40.24,38.86,40.04,609900.0],["2026-02-23",40.03,40.195,38.8,38.88,391600.0],["2026-02-24",39.05,39.4,38.61,39.15,308400.0],["2026-02-25",39.01,39.61,38.72,39.09,263900.0],["2026-02-26",39.09,39.5,38.86,39.25,758400.0],["2026-02-27",39.24,39.645,38.67,39.35,841800.0],["2026-03-02",38.9,39.92,38.66,39.23,533000.0],["2026-03-03",39.19,39.19,37.2,38.79,407300.0],["2026-03-04",38.97,39.42,37.98,38.98,645900.0],["2026-03-05",38.98,38.98,37.345,37.54,462600.0],["2026-03-06",37.29,37.96,36.85,37.65,497900.0],["2026-03-09",37.47,37.68,36.74,37.28,479500.0],["2026-03-10",37.3,37.725,36.81,36.84,467900.0],["2026-03-11",36.87,37.485,36.27,37.13,299200.0],["2026-03-12",36.68,37.65,36.605,36.97,343500.0],["2026-03-13",37.03,37.47,36.54,36.6,280100.0],["2026-03-16",36.5,37.28,36.5,36.56,322500.0],["2026-03-17",36.56,37.39,36.56,37.125,231800.0],["2026-03-18",37.03,37.62,36.14,36.17,425000.0],["2026-03-19",36.06,37.01,35.735,35.89,468200.0],["2026-03-20",35.85,36.41,35.13,35.4,819300.0],["2026-03-23",35.94,37.18,35.36,36.8,381100.0],["2026-03-24",36.68,37.64,36.566,36.88,310600.0],["2026-03-25",37.14,37.455,36.45,36.81,243500.0],["2026-03-26",36.54,37.03,36.14,36.84,364900.0],["2026-03-27",36.67,36.96,36.01,36.78,281100.0],["2026-03-30",36.95,37.91,36.44,36.68,242200.0],["2026-03-31",36.87,37.54,36.64,37.21,422600.0],["2026-04-01",37.16,37.16,36.38,36.59,422400.0],["2026-04-02",36.24,37.325,35.96,37.02,351500.0],["2026-04-06",37.04,37.04,36.48,36.66,411800.0],["2026-04-07",36.53,36.68,35.83,36.02,369200.0],["2026-04-08",36.51,37.35,35.9,36.2,402300.0],["2026-04-09",36.09,37.18,35.89,36.3,273800.0],["2026-04-10",36.3,36.58,35.95,36.56,220500.0],["2026-04-13",36.42,36.915,36.235,36.87,227900.0],["2026-04-14",36.98,36.98,36.46,36.63,286200.0],["2026-04-15",36.67,37.13,36.24,36.96,326800.0],["2026-04-16",36.96,37.61,36.943,37.4,348100.0],["2026-04-17",37.6,37.735,37.265,37.56,479800.0],["2026-04-20",37.46,37.615,36.455,36.64,331200.0],["2026-04-21",36.64,36.88,35.74,36.25,358800.0],["2026-04-22",36.46,36.735,35.1,35.51,516300.0],["2026-04-23",35.63,37.1,35.34,36.71,239200.0],["2026-04-24",36.71,36.71,35.61,36.28,437900.0],["2026-04-27",36.28,36.62,35.44,35.56,310700.0],["2026-04-28",35.77,36.0,34.415,34.74,334700.0],["2026-04-29",34.75,34.865,32.87,32.89,569800.0],["2026-04-30",32.96,34.31,32.9,34.25,619300.0],["2026-05-01",34.18,34.43,33.42,33.9,674100.0],["2026-05-04",33.71,34.28,32.96,33.43,569700.0],["2026-05-05",33.43,33.96,33.05,33.1,396800.0],["2026-05-06",33.1,33.68,32.82,32.97,417500.0],["2026-05-07",32.76,32.82,26.205,26.77,2917500.0],["2026-05-08",26.77,27.32,25.33,26.26,1559600.0],["2026-05-11",28.38,29.61,27.73,28.34,1370800.0],["2026-05-12",28.21,28.55,27.81,28.08,744300.0],["2026-05-13",27.89,28.35,27.165,27.29,686500.0],["2026-05-14",27.48,28.08,25.5,26.14,1045700.0],["2026-05-15",25.88,26.113,25.18,25.26,646500.0],["2026-05-18",25.6,26.234,25.11,25.74,525000.0],["2026-05-19",25.63,25.66,25.07,25.34,542200.0],["2026-05-20",25.35,25.66,24.7,24.92,965600.0],["2026-05-21",24.91,26.01,24.61,25.8,865800.0],["2026-05-22",25.86,25.86,24.795,24.97,585400.0],["2026-05-26",24.86,25.098,23.635,23.66,1185000.0],["2026-05-27",23.47,23.99,22.83,22.88,873200.0],["2026-05-28",22.72,23.618,22.11,23.29,2140500.0],["2026-05-29",23.3,23.55,22.24,22.37,821300.0],["2026-06-01",22.61,22.82,21.49,22.06,1089300.0],["2026-06-02",22.06,22.52,21.16,21.26,810100.0],["2026-06-03",21.46,21.46,20.36,20.55,1658200.0],["2026-06-04",20.78,22.18,20.33,20.71,1068300.0],["2026-06-05",21.77,22.09,20.94,21.56,1126600.0],["2026-06-08",21.24,21.66,20.68,20.77,933500.0],["2026-06-09",20.66,21.29,20.4,20.68,1196300.0],["2026-06-10",20.37,21.76,20.37,21.38,1071300.0],["2026-06-11",21.33,21.72,20.99,21.38,607300.0],["2026-06-12",21.52,22.915,21.07,22.66,837900.0],["2026-06-15",22.94,23.64,21.435,21.62,772800.0],["2026-06-16",21.62,22.11,20.96,21.23,557100.0],["2026-06-17",21.14,21.63,20.1,20.3,718100.0],["2026-06-18",20.09,20.755,19.3,20.42,1309400.0],["2026-06-22",20.28,21.1,19.97,20.14,1043300.0],["2026-06-23",20.32,21.103,20.12,20.29,478600.0],["2026-06-24",20.15,21.81,20.07,20.15,662000.0],["2026-06-25",20.09,20.38,19.715,19.86,920200.0],["2026-06-26",19.88,21.43,19.88,21.12,5414200.0],["2026-06-29",21.29,22.02,20.54,21.31,1052600.0],["2026-06-30",21.24,21.59,20.88,21.56,662500.0],["2026-07-01",21.57,22.38,21.34,21.85,693300.0],["2026-07-02",22.16,22.95,21.48,22.44,756400.0],["2026-07-06",22.44,23.4999,22.105,22.4,676238.17488],["2026-07-07",22.92,23.32,21.78,22.49,1074058.9636],["2026-07-08",22.18,22.9699,22.028,22.73,771966.35387],["2026-07-09",22.71,23.06,21.2,22.28,827170.609506],["2026-07-10",22.32,22.908,21.19,22.44,675845.00346],["2026-07-13",22.74,23.15,21.98,22,554190.51053],["2026-07-14",22.23,22.365,21.52,21.54,438154.842609],["2026-07-15",21.48,22.3,21.24,21.93,490359.656192],["2026-07-16",22,22.82,22,22.48,447642.55967],["2026-07-17",22.48,22.88,21.79,21.95,542530.79888],["2026-07-20",22.01,22.1,21.33,21.65,495620.0155],["2026-07-21",21.33,22.11,21.33,22.04,310045.999162],["2026-07-22",22.1,22.895,21.89,22.845,468167.728668],["2026-07-23",22.5,22.81,22.17,22.18,417291.328135],["2026-07-24",22.25,23.035,21.84,21.95,523502.638463],["2026-07-27",22.07,23.18,22.07,22.55,454335.874239],["2026-07-28",22.83,23.57,22.623,23.28,344721.093345],["2026-07-29",23.3,23.66,22.87,23.35,508515.62268],["2026-07-30",23.1,23.44,22.51,23.04,408225.134981],["2026-07-31",22.82,23.29,22.45,23.17,378338.976756],["2026-08-03",23.165,23.9727,23.165,23.68,405971.17938],["2026-08-04",23.47,24.02,23.3601,23.93,326672.433077],["2026-08-05",23.83,23.855,22.98,23.49,553726.641711],["2026-08-06",21.96,24.49,21.9,23.95,423192.1016],["2026-08-07",23.48,24.365,23.34,24,345165.42454],["2026-08-10",24.25,24.35,23.735,24.2,77384.894098],["2026-08-11",25.41,25.54,24.84,24.93,500658.410922],["2026-08-12",24.93,25.74,24.51,25.71,600533.644502],["2026-08-13",26.28,27.16,26,26.69,585280.49769],["2026-08-14",26.73,26.965,26.35,26.7,386274.565364]]}