{"t":"XZO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-11-05",21.0,21.75,20.99,21.01,3496500.0],["2025-11-06",20.94,21.03,19.05,19.05,1411300.0],["2025-11-07",18.9,19.58,17.105,19.38,660400.0],["2025-11-10",19.96,20.0,18.505,19.37,280800.0],["2025-11-11",19.29,19.57,18.0,19.0,382200.0],["2025-11-12",19.0,19.392,18.7,18.9,66600.0],["2025-11-13",18.99,19.0,17.51,17.8,178600.0],["2025-11-14",17.53,18.02,17.05,17.91,192800.0],["2025-11-17",18.18,18.18,15.25,16.19,382300.0],["2025-11-18",16.07,16.79,15.0,15.5,223000.0],["2025-11-19",15.5,15.5,13.69,14.59,308500.0],["2025-11-20",14.48,15.478,13.43,13.79,285400.0],["2025-11-21",13.49,14.7,12.915,14.7,274200.0],["2025-11-24",14.85,18.47,14.85,17.15,397800.0],["2025-11-25",17.65,17.91,17.0,17.17,130800.0],["2025-11-26",17.65,17.975,16.55,17.48,212500.0],["2025-11-28",17.51,19.24,17.2,18.85,272900.0],["2025-12-01",19.0,19.314,17.7,18.82,251900.0],["2025-12-02",18.86,19.36,18.26,18.93,93600.0],["2025-12-03",19.19,19.32,17.76,18.14,166400.0],["2025-12-04",18.0,18.76,17.035,17.71,202300.0],["2025-12-05",17.8,18.23,17.2,18.23,172900.0],["2025-12-08",18.25,18.32,17.0,17.08,276400.0],["2025-12-09",17.16,17.55,16.73,17.45,201600.0],["2025-12-10",17.06,18.39,16.91,18.01,239700.0],["2025-12-11",18.28,19.973,17.465,19.94,370800.0],["2025-12-12",19.94,20.9,19.5,19.75,207800.0],["2025-12-15",20.13,20.13,19.1,19.41,130300.0],["2025-12-16",19.64,19.64,18.5,19.17,79800.0],["2025-12-17",18.98,19.185,18.03,18.42,153500.0],["2025-12-18",18.91,19.875,17.9,19.58,173100.0],["2025-12-19",19.87,20.72,19.58,20.72,92300.0],["2025-12-22",20.94,23.5,20.94,22.03,268100.0],["2025-12-23",23.0,23.35,22.15,23.19,376600.0],["2025-12-24",23.19,23.75,23.1,23.22,54100.0],["2025-12-26",23.2,23.7,21.41,22.56,202000.0],["2025-12-29",22.22,23.66,22.22,23.32,165200.0],["2025-12-30",23.59,24.36,22.8,23.89,389300.0],["2025-12-31",24.1,24.6,23.377,24.25,240100.0],["2026-01-02",24.49,24.49,22.19,22.76,423700.0],["2026-01-05",22.51,24.28,22.037,22.81,464800.0],["2026-01-06",22.53,23.17,21.58,22.07,175600.0],["2026-01-07",22.0,22.735,21.705,22.25,112100.0],["2026-01-08",22.34,22.9,21.33,22.1,75900.0],["2026-01-09",21.96,23.697,21.827,22.54,181000.0],["2026-01-12",22.2,22.785,22.2,22.58,93500.0],["2026-01-13",22.53,22.76,21.65,21.67,70700.0],["2026-01-14",21.3,21.7,21.001,21.65,41700.0],["2026-01-15",21.89,23.04,21.52,22.14,71500.0],["2026-01-16",22.175,22.76,21.18,22.5,67200.0],["2026-01-20",22.68,22.89,21.5,21.81,90100.0],["2026-01-21",21.8,21.87,21.0,21.39,166400.0],["2026-01-22",21.915,21.915,21.0,21.43,60100.0],["2026-01-23",21.23,21.62,20.786,21.25,73800.0],["2026-01-26",21.515,21.65,20.845,21.32,34800.0],["2026-01-27",21.64,21.674,20.62,20.66,69100.0],["2026-01-28",20.69,20.99,20.39,20.59,43400.0],["2026-01-29",20.59,21.15,20.59,21.0,49300.0],["2026-01-30",20.95,21.254,20.25,20.32,54900.0],["2026-02-02",20.3,21.16,20.11,21.03,91000.0],["2026-02-03",21.09,21.09,17.502,18.49,276700.0],["2026-02-04",18.43,18.85,17.42,17.88,215600.0],["2026-02-05",17.61,18.18,17.44,17.5,142400.0],["2026-02-06",17.33,18.3,17.32,17.61,125400.0],["2026-02-09",17.53,17.66,16.63,16.75,71000.0],["2026-02-10",16.81,17.1,16.04,16.24,98600.0],["2026-02-11",16.7,16.7,15.29,15.81,168700.0],["2026-02-12",15.62,15.62,14.125,14.87,234800.0],["2026-02-13",14.86,15.715,14.75,15.4,243100.0],["2026-02-17",15.5,15.94,14.855,15.25,189900.0],["2026-02-18",15.39,16.42,15.3,16.2,150700.0],["2026-02-19",16.02,16.59,14.75,16.28,243700.0],["2026-02-20",15.94,16.575,15.64,15.91,214800.0],["2026-02-23",15.5,16.393,15.3,15.52,354700.0],["2026-02-24",15.5,15.99,14.68,15.26,250300.0],["2026-02-25",15.49,16.625,14.96,15.93,271100.0],["2026-02-26",16.75,17.0,15.65,16.64,483500.0],["2026-02-27",16.41,16.855,15.755,16.76,275400.0],["2026-03-02",16.66,16.98,15.95,16.1,187100.0],["2026-03-03",15.82,16.015,14.85,15.51,218800.0],["2026-03-04",15.68,16.125,15.12,15.6,119000.0],["2026-03-05",15.55,16.143,15.47,16.0,142100.0],["2026-03-06",15.8,15.8,15.19,15.45,129400.0],["2026-03-09",15.2,15.655,14.57,15.2,203800.0],["2026-03-10",15.36,15.57,14.925,15.28,127400.0],["2026-03-11",15.83,15.83,15.24,15.46,101000.0],["2026-03-12",15.08,15.405,15.02,15.15,149500.0],["2026-03-13",15.33,15.72,15.2,15.65,130100.0],["2026-03-16",15.9,16.185,15.51,15.69,139600.0],["2026-03-17",15.78,16.07,15.52,15.89,249300.0],["2026-03-18",15.75,16.3,15.1,15.16,153400.0],["2026-03-19",15.16,15.735,14.98,15.52,138700.0],["2026-03-20",15.53,15.74,14.7,14.71,900300.0],["2026-03-23",14.95,15.45,14.88,14.98,283900.0],["2026-03-24",14.8,14.985,14.2,14.81,204100.0],["2026-03-25",15.2,15.2,14.4,14.54,375300.0],["2026-03-26",14.49,14.69,13.54,14.0,359800.0],["2026-03-27",14.01,14.1,13.305,13.73,237700.0],["2026-03-30",13.86,14.195,13.7,14.03,336300.0],["2026-03-31",14.43,14.74,14.075,14.67,187100.0],["2026-04-01",14.85,15.055,14.3,14.33,411600.0],["2026-04-02",14.15,14.5,13.7,14.26,195900.0],["2026-04-06",14.32,14.55,14.26,14.3,148800.0],["2026-04-07",14.17,14.37,14.0,14.32,168300.0],["2026-04-08",15.06,15.87,14.88,15.83,309500.0],["2026-04-09",15.595,15.81,15.29,15.56,95300.0],["2026-04-10",15.64,15.73,14.87,14.87,110600.0],["2026-04-13",14.7,15.41,14.64,15.4,134900.0],["2026-04-14",16.24,16.44,15.78,16.18,211500.0],["2026-04-15",16.21,16.9,16.04,16.79,186200.0],["2026-04-16",16.89,17.09,16.42,16.42,107200.0],["2026-04-17",16.77,17.55,16.615,17.5,160500.0],["2026-04-20",17.5,17.82,16.93,17.33,136700.0],["2026-04-21",17.72,17.73,16.57,16.58,136800.0],["2026-04-22",16.71,16.86,16.36,16.79,103800.0],["2026-04-23",16.8,16.83,16.115,16.36,90200.0],["2026-04-24",16.44,16.95,16.04,16.84,104500.0],["2026-04-27",16.6,17.213,16.29,16.34,114300.0],["2026-04-28",16.43,16.82,16.38,16.76,133200.0],["2026-04-29",16.51,17.103,16.01,16.28,90100.0],["2026-04-30",16.38,16.43,15.75,16.2,112700.0],["2026-05-01",16.28,16.785,16.0,16.4,147600.0],["2026-05-04",16.27,16.88,16.0,16.16,151100.0],["2026-05-05",16.41,17.67,16.26,17.25,240000.0],["2026-05-06",17.48,17.63,17.0,17.27,237500.0],["2026-05-07",15.75,16.45,13.58,13.94,873700.0],["2026-05-08",14.07,14.105,13.1,13.49,604900.0],["2026-05-11",13.45,14.44,13.2,14.37,221100.0],["2026-05-12",14.3,14.38,13.4,13.76,295500.0],["2026-05-13",13.63,13.925,13.37,13.38,180000.0],["2026-05-14",13.5,13.83,13.345,13.53,147200.0],["2026-05-15",13.4,13.73,13.39,13.56,120500.0],["2026-05-18",13.43,14.06,13.43,13.71,155600.0],["2026-05-19",13.64,13.84,13.3,13.69,239100.0],["2026-05-20",13.7,13.76,12.84,12.84,280400.0],["2026-05-21",12.74,13.17,12.5,12.93,236900.0],["2026-05-22",12.85,13.245,12.85,12.97,189200.0],["2026-05-26",13.49,14.14,13.17,13.47,354400.0],["2026-05-27",13.55,13.826,13.29,13.74,234500.0],["2026-05-28",13.63,14.07,13.5,13.64,221500.0],["2026-05-29",13.66,14.19,13.62,13.85,291600.0],["2026-06-01",13.61,14.64,13.61,14.6,215700.0],["2026-06-02",14.33,14.56,13.935,14.39,248000.0],["2026-06-03",14.15,14.33,12.95,13.09,236900.0],["2026-06-04",13.25,13.29,12.36,12.55,440100.0],["2026-06-05",12.61,13.34,12.61,13.22,284400.0],["2026-06-08",13.25,13.28,12.855,13.11,155600.0],["2026-06-09",13.06,13.44,12.625,13.1,252000.0],["2026-06-10",13.02,13.59,13.02,13.36,194400.0],["2026-06-11",13.35,13.662,13.06,13.36,187000.0],["2026-06-12",13.53,13.56,13.1,13.1,185200.0],["2026-06-15",13.09,13.43,13.08,13.29,198500.0],["2026-06-16",13.29,13.54,13.18,13.18,185500.0],["2026-06-17",13.3,13.7,13.02,13.14,144100.0],["2026-06-18",13.26,13.33,12.91,13.27,149400.0],["2026-06-22",13.1,13.83,13.1,13.43,192100.0],["2026-06-23",13.31,13.75,13.31,13.61,132700.0],["2026-06-24",13.6,14.48,13.415,14.43,281600.0],["2026-06-25",14.8,15.06,14.445,14.71,281600.0],["2026-06-26",14.61,15.985,14.61,15.93,558700.0],["2026-06-29",16.17,17.14,16.14,17.04,311400.0],["2026-06-30",17.0,17.065,16.52,16.87,230755.0],["2026-07-06",18.7,19.035,18.01,18.72,191457.22545],["2026-07-07",18.8,19.22,18.42,18.45,182769.926804],["2026-07-08",18.42,18.42,17.38,17.5,274770.304178],["2026-07-09",17.29,17.3874,16.79,16.91,281797.56506],["2026-08-06",16.37,16.41,15.72,16.29,112862.230334],["2026-08-07",17.11,17.315,15.2201,15.5,199846.554465],["2026-08-10",15.46,16.27,15.31,15.88,151031.78232],["2026-08-11",16.21,16.44,15.67,16.4,392195.841889],["2026-08-12",16.3,16.5,15.15,15.35,392792.614885],["2026-08-13",15.48,15.9417,15.12,15.67,260077.00676],["2026-08-14",15.74,15.83,15.04,15.17,126919.251014]]}