{"t":"GLOO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-11-18",8.0,8.0,8.0,8.0,0.0],["2025-11-19",8.05,8.48,7.96,8.1,1974700.0],["2025-11-20",8.0,9.35,8.0,9.05,986100.0],["2025-11-21",9.0,9.98,8.58,9.5,555000.0],["2025-11-24",9.59,9.909,9.0,9.21,270400.0],["2025-11-25",9.37,9.686,9.11,9.28,155700.0],["2025-11-26",9.23,9.52,8.96,9.06,152800.0],["2025-11-28",9.0,9.26,8.25,8.85,179400.0],["2025-12-01",8.61,9.05,8.61,8.77,84800.0],["2025-12-02",8.69,8.835,7.51,8.0,178600.0],["2025-12-03",8.0,8.073,7.5,7.73,79300.0],["2025-12-04",7.6,7.99,7.0,7.285,172500.0],["2025-12-05",7.27,8.01,7.27,7.72,178100.0],["2025-12-08",7.84,8.015,7.38,7.68,88400.0],["2025-12-09",7.57,7.85,7.25,7.6,46500.0],["2025-12-10",7.72,7.72,6.95,7.01,144100.0],["2025-12-11",7.15,7.219,6.49,6.5,84300.0],["2025-12-12",6.53,7.32,6.22,7.19,207900.0],["2025-12-15",7.05,7.27,6.6,6.96,92700.0],["2025-12-16",7.03,7.2,7.005,7.02,39000.0],["2025-12-17",7.06,7.29,6.56,6.56,93800.0],["2025-12-18",6.86,6.87,6.31,6.36,130100.0],["2025-12-19",6.5,6.87,6.2,6.39,48600.0],["2025-12-22",6.26,6.56,5.7,5.82,162500.0],["2025-12-23",5.73,6.265,5.595,6.05,149200.0],["2025-12-24",6.06,6.38,5.85,6.22,44100.0],["2025-12-26",6.0,6.57,5.86,6.43,47000.0],["2025-12-29",6.31,6.39,5.8,5.98,102900.0],["2025-12-30",5.84,6.18,5.62,5.65,93700.0],["2025-12-31",5.61,5.99,5.52,5.69,146700.0],["2026-01-02",5.69,5.97,5.3,5.58,101200.0],["2026-01-05",5.65,5.885,5.45,5.46,61400.0],["2026-01-06",5.49,5.75,5.4,5.46,56400.0],["2026-01-07",5.57,6.3,5.5,6.1,132500.0],["2026-01-08",6.05,6.75,5.7,6.43,112000.0],["2026-01-09",6.48,6.52,6.13,6.18,68600.0],["2026-01-12",6.18,6.94,6.15,6.63,75600.0],["2026-01-13",6.61,6.736,6.24,6.365,46300.0],["2026-01-14",6.36,6.75,6.17,6.375,103600.0],["2026-01-15",6.33,6.7,6.241,6.38,33500.0],["2026-01-16",6.42,6.79,6.2,6.3,75700.0],["2026-01-20",6.21,6.5,6.0,6.2,87800.0],["2026-01-21",6.19,6.5,5.99,6.03,64000.0],["2026-01-22",6.08,6.74,6.01,6.33,60700.0],["2026-01-23",6.31,6.662,6.302,6.46,25700.0],["2026-01-26",6.49,6.57,6.0,6.07,97500.0],["2026-01-27",6.08,6.392,5.98,5.99,29100.0],["2026-01-28",6.01,6.35,6.0,6.0,52300.0],["2026-01-29",6.0,6.44,5.98,6.1,61600.0],["2026-01-30",6.35,6.35,5.705,5.8,59700.0],["2026-02-02",5.75,5.93,5.45,5.8,50600.0],["2026-02-03",5.78,6.05,5.14,5.24,84800.0],["2026-02-04",5.23,5.81,5.1,5.2,68000.0],["2026-02-05",5.12,5.26,4.8,4.93,75100.0],["2026-02-06",4.93,5.4,4.9,5.1,54400.0],["2026-02-09",5.12,5.55,5.0,5.51,19000.0],["2026-02-10",5.5,5.88,5.41,5.6,36700.0],["2026-02-11",5.53,5.95,5.08,5.49,23600.0],["2026-02-12",5.61,5.8,5.2,5.54,26700.0],["2026-02-13",5.43,5.85,5.245,5.425,33000.0],["2026-02-17",5.36,5.807,5.323,5.39,35200.0],["2026-02-18",5.34,5.615,5.21,5.38,22600.0],["2026-02-19",5.3,5.74,5.23,5.68,81300.0],["2026-02-20",5.51,5.74,5.51,5.61,46200.0],["2026-02-23",5.6,5.7,5.5,5.65,38800.0],["2026-02-24",5.51,5.85,5.51,5.85,27500.0],["2026-02-25",5.85,6.85,5.76,6.46,111900.0],["2026-02-26",6.33,6.97,5.76,6.97,121700.0],["2026-02-27",6.74,6.997,6.17,6.53,63100.0],["2026-03-02",6.26,6.655,6.21,6.28,82500.0],["2026-03-03",6.04,6.515,5.68,5.77,265300.0],["2026-03-04",5.77,6.43,5.55,6.1,37900.0],["2026-03-05",5.98,6.19,5.737,5.94,15900.0],["2026-03-06",5.88,6.25,5.66,5.95,107600.0],["2026-03-09",5.96,6.19,5.67,5.7,46700.0],["2026-03-10",5.732,6.23,5.732,5.87,68900.0],["2026-03-11",5.92,6.54,5.92,6.31,67700.0],["2026-03-12",6.25,6.516,5.93,6.05,64600.0],["2026-03-13",6.08,6.25,5.84,6.01,52700.0],["2026-03-16",5.96,6.14,5.78,5.79,43700.0],["2026-03-17",5.75,6.025,5.6,5.65,57800.0],["2026-03-18",5.61,5.94,5.55,5.64,54100.0],["2026-03-19",5.63,5.81,5.53,5.565,47200.0],["2026-03-20",5.61,5.99,5.31,5.37,481700.0],["2026-03-23",5.37,5.99,4.83,4.83,89300.0],["2026-03-24",4.85,5.06,4.85,4.86,43500.0],["2026-03-25",4.87,5.18,4.87,5.0,40100.0],["2026-03-26",4.97,5.27,4.97,5.1,40300.0],["2026-03-27",5.1,5.29,4.91,4.94,46500.0],["2026-03-30",5.01,5.123,4.63,4.78,29900.0],["2026-03-31",4.83,5.0,4.702,4.81,23200.0],["2026-04-01",4.82,5.086,4.783,4.81,11700.0],["2026-04-02",4.76,5.5,4.66,5.35,28300.0],["2026-04-06",5.36,5.62,5.23,5.62,24100.0],["2026-04-07",5.6,5.79,5.04,5.79,32400.0],["2026-04-08",5.72,5.945,5.365,5.8,26400.0],["2026-04-09",5.62,5.9,5.468,5.89,27300.0],["2026-04-10",5.9,5.9,5.06,5.16,57700.0],["2026-04-13",5.26,6.22,5.22,6.22,90600.0],["2026-04-14",6.22,6.49,6.09,6.16,857800.0],["2026-04-15",7.02,7.14,5.872,6.3,409000.0],["2026-04-16",6.3,7.75,6.11,7.4,281200.0],["2026-04-17",7.74,8.09,7.72,7.99,267800.0],["2026-04-20",7.87,8.01,7.71,8.0,136800.0],["2026-04-21",7.92,8.0,7.41,7.61,112900.0],["2026-04-22",7.5,7.93,7.26,7.92,48800.0],["2026-04-23",7.95,7.95,7.28,7.46,57100.0],["2026-04-24",7.6,7.6,6.84,6.88,107700.0],["2026-04-27",6.88,6.97,6.56,6.64,80100.0],["2026-04-28",6.63,6.82,6.58,6.64,32500.0],["2026-04-29",6.65,6.88,6.5,6.54,18700.0],["2026-04-30",6.64,6.64,6.02,6.36,103700.0],["2026-05-01",6.34,7.27,6.18,7.03,194800.0],["2026-05-04",7.21,7.5,6.887,6.97,43800.0],["2026-05-05",7.0,7.21,6.79,6.84,25900.0],["2026-05-06",6.96,7.36,6.79,7.03,42400.0],["2026-05-07",7.04,7.197,6.545,6.64,81800.0],["2026-05-08",6.66,6.77,6.5,6.56,15300.0],["2026-05-11",6.55,6.84,5.91,6.0,61400.0],["2026-05-12",6.165,6.44,5.84,5.86,41100.0],["2026-05-13",5.9,6.3,5.9,5.99,49100.0],["2026-05-14",6.01,6.15,5.93,6.09,31600.0],["2026-05-15",5.94,6.45,5.94,5.99,14600.0],["2026-05-18",6.01,6.19,5.76,6.11,25700.0],["2026-05-19",6.05,6.27,4.97,5.0,279400.0],["2026-05-20",5.21,5.439,5.05,5.26,72900.0],["2026-05-21",5.21,5.9,5.13,5.76,73700.0],["2026-05-22",5.76,5.91,5.445,5.61,49600.0],["2026-05-26",5.74,5.88,5.485,5.54,64300.0],["2026-05-27",5.62,5.62,5.15,5.4,107300.0],["2026-05-28",5.4,5.43,5.12,5.38,133200.0],["2026-05-29",5.44,5.681,5.21,5.49,73800.0],["2026-06-01",5.44,5.54,5.195,5.52,102500.0],["2026-06-02",5.49,5.6,5.28,5.48,37600.0],["2026-06-03",5.39,5.39,5.0,5.07,82300.0],["2026-06-04",5.15,5.65,5.15,5.44,82200.0],["2026-06-05",5.38,5.51,5.175,5.27,39500.0],["2026-06-08",5.3,5.45,5.05,5.08,1230300.0],["2026-06-09",5.05,5.45,4.702,4.78,528500.0],["2026-06-10",4.73,4.95,4.65,4.69,206300.0],["2026-06-11",4.65,4.73,4.46,4.63,190100.0],["2026-06-12",4.6,4.69,4.45,4.57,112300.0],["2026-06-15",4.76,4.997,4.565,4.62,246600.0],["2026-06-16",4.62,4.75,4.48,4.72,64700.0],["2026-06-17",4.67,4.835,4.56,4.75,112600.0],["2026-06-18",4.61,4.75,4.6,4.69,110000.0],["2026-06-22",4.65,4.81,4.601,4.7,69000.0],["2026-06-23",4.6,4.82,4.515,4.59,95300.0],["2026-06-24",4.58,4.725,4.51,4.53,69300.0],["2026-06-25",4.54,4.57,4.2,4.21,112200.0],["2026-06-26",4.24,4.405,4.24,4.36,151200.0],["2026-06-29",4.42,4.62,4.32,4.51,79900.0],["2026-06-30",4.51,4.78,4.44,4.55,67300.0],["2026-07-01",4.64,4.97,4.6,4.6,148100.0],["2026-07-02",4.63,4.77,4.4,4.44,35100.0],["2026-07-06",4.25,4.25,3.75,3.98,490500.0],["2026-07-07",4.05,4.1,3.54,3.78,179100.0],["2026-07-08",3.8,4.13,3.68,3.98,301400.0],["2026-07-09",3.18,3.4,3.0,3.04,2523400.0],["2026-07-10",3.05,3.09,2.94,2.95,850662.0],["2026-07-13",3.05,3.44,3.01,3.16,2607404.866669],["2026-07-14",3.44,3.6385,3.32,3.38,1060845.448684],["2026-07-15",3.5,3.63,3.31,3.36,437002.983966]]}