{"t":"COSO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-05-08",19.5598,20.8168,19.5598,20.8168,2000.0],["2025-05-09",20.8168,20.8168,20.8168,20.8168,0.0],["2025-05-12",20.8168,20.8168,20.8168,20.8168,0.0],["2025-05-13",20.8168,20.8168,20.8168,20.8168,0.0],["2025-05-14",19.4224,19.4224,19.4224,19.4224,500.0],["2025-05-15",19.9602,19.9602,19.9284,19.9602,1500.0],["2025-05-16",19.9602,19.9602,19.9602,19.9602,0.0],["2025-05-19",19.9602,19.9602,19.9602,19.9602,0.0],["2025-05-20",19.3228,19.9602,19.3228,19.9602,1400.0],["2025-05-21",19.9602,19.9602,19.9602,19.9602,0.0],["2025-05-22",19.9602,19.9602,19.9602,19.9602,0.0],["2025-05-23",19.9602,19.9602,19.9602,19.9602,0.0],["2025-05-27",19.9602,19.9602,19.9602,19.9602,100.0],["2025-05-28",19.9602,19.9602,19.9602,19.9602,0.0],["2025-05-29",19.7859,19.7859,19.7859,19.7859,400.0],["2025-05-30",20.6276,20.8696,20.6276,20.8666,900.0],["2025-06-02",20.6206,20.6206,19.9304,20.0489,300.0],["2025-06-03",20.9164,20.9164,20.9164,20.9164,100.0],["2025-06-04",20.9164,20.9164,20.9164,20.9164,0.0],["2025-06-05",20.9164,20.9164,20.9164,20.9164,0.0],["2025-06-06",20.9164,20.9164,20.9164,20.9164,0.0],["2025-06-09",20.9164,20.9164,20.9164,20.9164,0.0],["2025-06-10",20.9164,20.9164,20.9164,20.9164,0.0],["2025-06-11",20.9164,20.9164,20.9164,20.9164,0.0],["2025-06-12",19.9204,19.9204,19.9204,19.9204,100.0],["2025-06-13",19.7112,19.7112,19.273,19.273,500.0],["2025-06-16",19.273,19.273,19.273,19.273,0.0],["2025-06-17",19.273,19.273,19.273,19.273,0.0],["2025-06-18",20.1246,20.3188,20.1246,20.1246,900.0],["2025-06-20",19.9274,19.9274,19.9274,19.9274,200.0],["2025-06-23",19.7112,19.7112,19.3228,19.3228,500.0],["2025-06-24",20.9164,21.9124,20.8547,21.9124,1700.0],["2025-06-25",21.4393,21.5489,20.8865,20.9363,1800.0],["2025-06-26",20.9463,20.9662,20.9463,20.9463,700.0],["2025-06-27",20.9164,21.1156,20.518,21.1156,2500.0],["2025-06-30",21.1654,21.2053,21.1654,21.2053,800.0],["2025-07-01",21.265,21.265,20.1794,20.8238,2600.0],["2025-07-02",21.8427,21.8427,20.8168,21.4144,287100.0],["2025-07-03",21.4144,21.4443,21.1654,21.1654,131300.0],["2025-07-07",22.5937,22.5937,20.9164,21.1654,33700.0],["2025-07-08",21.2551,21.4144,21.1654,21.3547,31800.0],["2025-07-09",21.4642,21.8128,21.1854,21.2152,33100.0],["2025-07-10",21.3646,21.4045,20.9662,20.9862,34900.0],["2025-07-11",20.9463,21.3447,20.9164,21.285,30200.0],["2025-07-14",21.0858,21.5638,20.9662,21.1107,42600.0],["2025-07-15",21.3447,21.4603,20.9264,21.026,9800.0],["2025-07-16",20.9662,21.2352,20.9662,21.2352,1700.0],["2025-07-17",21.3945,21.3945,20.9164,20.9563,20700.0],["2025-07-18",21.036,21.0957,21.016,21.0758,2700.0],["2025-07-21",21.4144,21.4144,20.9164,20.9164,15600.0],["2025-07-22",20.9164,21.4144,20.8666,20.9762,99400.0],["2025-07-23",21.0658,21.1455,20.8766,20.9065,6600.0],["2025-07-24",21.016,21.0459,20.8268,20.9862,6800.0],["2025-07-25",21.0459,21.3945,20.8168,21.2152,7500.0],["2025-07-28",21.285,21.285,20.9144,20.9961,12000.0],["2025-07-29",21.3148,21.3148,20.8965,20.9164,11700.0],["2025-07-30",21.0957,21.0957,20.8168,20.8268,9300.0],["2025-07-31",20.9065,21.3148,20.6873,20.8965,30500.0],["2025-08-01",20.8567,21.0798,20.2192,20.4085,30100.0],["2025-08-04",20.1893,20.6575,20.03,20.2889,36800.0],["2025-08-05",20.3985,20.6644,19.8108,20.2192,34900.0],["2025-08-06",20.0997,20.279,19.7411,19.8407,16800.0],["2025-08-07",19.8905,21.2451,19.5818,20.6575,19600.0],["2025-08-08",20.5877,20.5877,19.4722,20.0897,45700.0],["2025-08-11",20.2889,20.2889,19.6714,19.9104,10700.0],["2025-08-12",19.4622,20.1196,19.4622,19.9702,10400.0],["2025-08-13",20.02,21.7132,19.1634,19.9901,38800.0],["2025-08-14",20.0698,20.0698,19.771,19.9652,8800.0],["2025-08-15",19.9204,20.1694,19.6714,19.9602,18800.0],["2025-08-18",19.9204,21.1754,19.9204,21.0758,8800.0],["2025-08-19",21.016,21.0658,20.6525,21.0658,6800.0],["2025-08-20",20.6575,21.3945,20.6575,21.3945,5500.0],["2025-08-21",21.1455,21.8826,20.9164,21.1754,10100.0],["2025-08-22",21.4144,22.1615,20.8118,22.1615,18100.0],["2025-08-25",22.0619,22.1615,21.1654,21.2252,64200.0],["2025-08-26",21.0957,21.6883,21.0957,21.5638,1600.0],["2025-08-27",21.4742,22.1415,21.4144,21.6535,5900.0],["2025-08-28",21.534,21.9822,21.3248,21.6634,25400.0],["2025-08-29",21.3348,21.9124,21.3348,21.5937,11300.0],["2025-09-02",21.5638,21.9025,21.3148,21.5638,6400.0],["2025-09-03",21.5937,21.8925,21.4393,21.6834,5100.0],["2025-09-04",21.8925,22.1913,21.4891,21.9722,14500.0],["2025-09-05",21.8826,22.5748,21.8826,22.2611,27500.0],["2025-09-08",22.7292,24.1535,22.1913,23.267,114600.0],["2025-09-09",23.3567,23.4911,22.7292,22.9184,61600.0],["2025-09-10",22.9085,23.2959,22.7192,23.0878,31700.0],["2025-09-11",23.2372,23.4015,23.0579,23.0579,41900.0],["2025-09-12",23.1376,23.6455,23.033,23.1973,30400.0],["2025-09-15",23.287,23.7003,23.1077,23.2272,39500.0],["2025-09-16",23.2372,23.2372,23.0081,23.1176,16900.0],["2025-09-17",23.1475,23.8298,23.1475,23.3766,63500.0],["2025-09-18",23.6356,23.7451,23.3268,23.3268,54100.0],["2025-09-19",23.3965,23.9941,23.3965,23.775,892700.0],["2025-09-22",23.6854,23.7352,23.277,23.277,41000.0],["2025-09-23",23.3866,23.5957,23.028,23.028,28600.0],["2025-09-24",23.018,23.2073,22.7989,22.8686,14300.0],["2025-09-25",22.7391,22.9882,22.7391,22.779,6900.0],["2025-09-26",22.7989,22.9483,22.7989,22.9384,9100.0],["2025-09-29",23.1276,23.1575,22.2611,22.3806,28000.0],["2025-09-30",22.4204,23.1077,21.3746,21.7232,54100.0],["2025-10-01",21.6933,21.9124,21.2401,21.4045,35700.0],["2025-10-02",21.4045,22.8885,21.1953,21.2053,11700.0],["2025-10-03",21.1754,21.6236,21.1754,21.3945,33000.0],["2025-10-06",21.6236,22.4204,21.6236,22.1017,14000.0],["2025-10-07",22.1117,22.1117,21.3148,21.3646,37400.0],["2025-10-08",21.534,21.9274,21.3895,21.4144,13200.0],["2025-10-09",21.3348,21.8676,21.3348,21.4144,14200.0],["2025-10-10",21.3945,21.6385,21.2551,21.2551,12200.0],["2025-10-13",21.5041,21.9124,21.2601,21.3447,85600.0],["2025-10-14",21.1455,21.8128,21.1455,21.4543,23300.0],["2025-10-15",21.4144,22.8587,21.3248,21.4144,13200.0],["2025-10-16",21.2152,22.0868,21.1057,21.2152,11200.0],["2025-10-17",21.0957,21.9971,21.0957,21.3746,14100.0],["2025-10-20",21.4144,21.4144,21.2899,21.4144,11200.0],["2025-10-21",21.4144,21.5439,20.8467,21.3846,90600.0],["2025-10-22",21.4144,21.4642,21.3148,21.4144,21100.0],["2025-10-23",21.4443,21.7929,21.2352,21.2949,6900.0],["2025-10-24",22.1117,22.1117,21.3148,21.3846,23600.0],["2025-10-27",21.4742,22.1465,21.1405,21.3846,25700.0],["2025-10-28",21.3049,21.4124,21.0061,21.1754,23000.0],["2025-10-29",21.0459,22.7292,21.0459,21.285,14000.0],["2025-10-30",21.4144,21.4742,21.016,21.2551,21600.0],["2025-10-31",21.1754,21.5389,21.1754,21.1953,8400.0],["2025-11-03",21.5389,21.5539,21.1654,21.4443,33000.0],["2025-11-04",21.2053,21.5937,21.1654,21.3248,12400.0],["2025-11-05",21.2252,21.514,21.1854,21.3746,11500.0],["2025-11-06",21.4144,21.4144,21.1654,21.2152,35000.0],["2025-11-07",21.2152,21.4842,20.9264,21.1555,24800.0],["2025-11-10",21.285,21.4842,20.9762,21.1953,14500.0],["2025-11-11",20.9961,22.5101,20.9961,21.3049,14900.0],["2025-11-12",21.1953,21.4045,21.1156,21.2551,7400.0],["2025-11-13",21.2103,21.4144,20.9662,21.3945,8900.0],["2025-11-14",21.4244,21.7381,21.1654,21.3646,24600.0],["2025-11-17",21.1953,21.3646,20.9762,21.0858,17900.0],["2025-11-18",21.1057,21.2152,20.9164,21.0858,52200.0],["2025-11-19",21.1455,21.5539,20.9264,21.0658,27900.0],["2025-11-20",21.1156,21.1754,20.7172,21.0061,22200.0],["2025-11-21",20.9861,21.7431,20.9662,21.6336,29100.0],["2025-11-24",21.5937,22.3856,21.4891,21.8427,29900.0],["2025-11-25",21.8128,22.4354,21.2053,22.1117,22200.0],["2025-11-26",21.8726,22.1117,21.8726,22.022,13200.0],["2025-11-28",22.1117,22.7939,21.9423,22.3407,7200.0],["2025-12-01",22.3009,22.7391,22.2113,22.4702,25500.0],["2025-12-02",22.6395,22.779,22.1615,22.5101,62900.0],["2025-12-03",22.6097,22.6296,22.1117,22.5798,72800.0],["2025-12-04",22.6595,22.6595,22.4105,22.52,10600.0],["2025-12-05",22.4204,22.8188,22.4204,22.7093,14100.0],["2025-12-08",22.8387,22.8387,22.6893,22.7591,12200.0],["2025-12-09",22.6196,22.9931,22.5599,22.9483,18700.0],["2025-12-10",23.038,23.287,22.9383,23.1276,30400.0],["2025-12-11",23.2571,23.9045,23.2571,23.8846,17900.0],["2025-12-12",23.9045,24.3776,23.4563,23.8846,134300.0],["2025-12-15",24.0041,24.3178,23.6057,24.0141,127200.0],["2025-12-16",24.0539,25.4583,24.0041,24.9603,54700.0],["2025-12-17",24.8308,25.289,24.1834,24.2531,42200.0],["2025-12-18",24.3826,24.7909,24.283,24.6216,27100.0],["2025-12-19",24.7013,24.7909,24.034,24.2431,169100.0],["2025-12-22",24.1236,24.4623,24.0489,24.2332,18800.0],["2025-12-23",24.3129,24.781,24.2133,24.3228,14900.0],["2025-12-24",24.2929,24.6415,24.2332,24.3527,19400.0],["2025-12-26",24.3029,24.6316,24.1734,24.3726,74000.0],["2025-12-29",24.4025,24.9005,23.6555,23.7053,170500.0],["2025-12-30",23.8248,23.8248,22.53,23.0479,478500.0],["2025-12-31",23.1575,23.6953,22.7093,23.1575,39800.0],["2026-01-02",23.038,23.7053,22.9384,23.0778,29000.0],["2026-01-05",23.028,23.267,22.6595,22.8985,35500.0],["2026-01-06",22.6794,23.1864,22.6794,22.9085,36200.0],["2026-01-07",22.9085,23.3467,22.7192,22.9384,38700.0],["2026-01-08",23.1276,23.3268,22.8089,22.8985,57500.0],["2026-01-09",23.0778,23.0778,22.8089,23.0579,15200.0],["2026-01-12",23.0579,23.3368,22.7591,23.0081,45200.0],["2026-01-13",22.9085,23.9244,22.8587,23.3467,355600.0],["2026-01-14",23.3467,24.1834,23.1674,23.7352,62900.0],["2026-01-15",23.8846,24.4473,23.8198,23.9045,50200.0],["2026-01-16",23.9145,23.9792,23.6206,23.8049,26900.0],["2026-01-20",23.8945,23.8945,23.4065,23.6455,44200.0],["2026-01-21",23.6455,24.5419,23.6455,23.9045,285600.0],["2026-01-22",23.9842,24.1435,23.5658,23.8746,72400.0],["2026-01-23",23.8547,24.0439,23.526,23.7352,51300.0],["2026-01-26",23.6754,24.2033,23.3218,23.6156,45800.0],["2026-01-27",23.6156,23.785,23.3368,23.6455,147700.0],["2026-01-28",23.7352,23.8647,23.4662,23.526,63600.0],["2026-01-29",23.526,24.2431,23.526,23.6854,93200.0],["2026-01-30",23.6356,23.9045,23.6057,23.8746,80200.0],["2026-02-02",23.9742,24.6615,23.9045,24.4822,123000.0],["2026-02-03",24.5718,25.3985,24.3029,24.7909,127900.0],["2026-02-04",24.9005,25.7969,24.7511,25.1894,114700.0],["2026-02-05",25.3886,25.4184,24.9204,25.1196,185000.0],["2026-02-06",25.3288,25.5977,25.2392,25.3487,85700.0],["2026-02-09",25.4184,25.4882,25.0549,25.2989,77600.0],["2026-02-10",25.3288,25.528,25.2292,25.2392,53700.0],["2026-02-11",25.2591,26.1854,24.781,24.781,39500.0],["2026-02-12",25.0105,25.275,24.6512,24.8109,84500.0],["2026-02-13",24.9507,25.4347,24.8209,24.9806,72700.0],["2026-02-17",25.1004,25.7291,25.1004,25.3299,62000.0],["2026-02-18",25.2101,25.6692,24.9906,25.1303,56100.0],["2026-02-19",24.9606,25.3598,24.9606,25.0804,33200.0],["2026-02-20",25.0904,25.3099,25.0006,25.1203,59200.0],["2026-02-23",25.1902,25.6642,24.9507,25.0105,83200.0],["2026-02-24",25.3,25.5994,25.0055,25.2101,80700.0],["2026-02-25",25.3399,25.4996,25.2501,25.3,64600.0],["2026-02-26",25.3998,25.5594,25.29,25.3399,63600.0],["2026-02-27",25.2002,25.4297,24.4816,24.5015,68600.0],["2026-03-02",24.1622,24.6792,24.1622,24.6612,62500.0],["2026-03-03",24.5215,24.9057,24.252,24.5514,54500.0],["2026-03-04",24.7011,25.0954,24.7011,24.8209,72000.0],["2026-03-05",24.6712,25.0704,24.4816,24.4916,58100.0],["2026-03-06",24.1423,24.4367,23.8029,23.9327,62400.0],["2026-03-09",23.9027,24.1922,23.3738,23.9826,60500.0],["2026-03-10",23.8828,24.5514,23.8828,24.262,89500.0],["2026-03-11",24.0724,24.6113,23.8778,23.9526,65200.0],["2026-03-12",23.7231,24.0524,23.7081,23.8628,84900.0],["2026-03-13",24.0524,24.4417,23.8029,23.8528,62500.0],["2026-03-16",23.9626,24.6712,23.9626,24.0524,86700.0],["2026-03-17",24.2321,24.3618,23.6981,23.7929,76700.0],["2026-03-18",23.7929,24.0225,23.3638,23.3838,129900.0],["2026-03-19",23.3638,24.1023,23.3538,23.9426,125600.0],["2026-03-20",23.9426,24.7411,23.6133,23.6233,546400.0],["2026-03-23",23.9626,24.4317,23.8528,23.9726,145200.0],["2026-03-24",23.8329,24.3269,23.6832,24.0724,132800.0],["2026-03-25",24.2021,24.4417,23.9526,24.1323,58000.0],["2026-03-26",23.9127,24.3618,23.9127,24.1123,47900.0],["2026-03-27",23.9327,24.2171,23.8728,24.0424,38300.0],["2026-03-30",24.1123,24.3119,24.0923,24.2421,106700.0],["2026-03-31",24.4616,24.7261,24.3468,24.5415,64400.0],["2026-04-01",24.6812,24.9507,24.6612,24.7111,62200.0],["2026-04-02",24.6413,24.7161,24.4017,24.6313,74400.0],["2026-04-06",24.6313,24.9008,24.6013,24.8508,106600.0],["2026-04-07",24.751,24.9207,24.7411,24.8409,69300.0],["2026-04-08",25.0006,25.7092,25.0006,25.4097,105400.0],["2026-04-09",25.4497,26.0385,25.28,25.8888,214800.0],["2026-04-10",26.0585,26.0585,25.4896,25.5495,92800.0],["2026-04-13",25.4896,25.5994,25.29,25.5195,61000.0],["2026-04-14",25.3898,25.5495,25.3,25.4996,37800.0],["2026-04-15",25.3998,25.6493,25.3998,25.4796,31800.0],["2026-04-16",25.29,25.6393,25.29,25.3798,49700.0],["2026-04-17",25.6293,26.1483,25.6193,25.8888,140700.0],["2026-04-20",25.7092,26.0684,25.6992,25.9387,60700.0],["2026-04-21",25.7391,26.308,24.9087,24.9307,133900.0],["2026-04-22",24.9706,25.9986,24.9307,25.5395,72200.0],["2026-04-23",25.4996,25.9487,25.3399,25.4596,60500.0],["2026-04-24",25.4397,25.6792,25.2501,25.3099,32700.0],["2026-04-27",25.27,25.9487,25.27,25.5395,44800.0],["2026-04-28",25.6992,26.0585,25.6093,25.6093,110500.0],["2026-04-29",25.5295,25.6792,24.9507,25.4197,685900.0],["2026-04-30",25.4397,25.6443,25.4397,25.4996,101200.0],["2026-05-01",25.7291,26.0684,25.5395,25.5594,203900.0],["2026-05-04",25.4397,25.774,25.3798,25.4796,98300.0],["2026-05-05",25.4996,25.7092,25.3549,25.6093,102400.0],["2026-05-06",25.7491,25.9487,25.6992,25.769,111800.0],["2026-05-07",25.6592,25.9487,25.6592,25.779,79900.0],["2026-05-08",25.7391,25.9387,25.5894,25.789,49000.0],["2026-05-11",25.8688,25.9487,25.1652,25.2401,74900.0],["2026-05-12",25.2401,25.5694,24.9956,25.4497,59000.0],["2026-05-13",25.3399,25.5694,25.2501,25.28,51300.0],["2026-05-14",25.49,25.7,25.29,25.44,50300.0],["2026-05-15",25.44,25.6,25.095,25.17,51300.0],["2026-05-18",25.37,25.57,25.25,25.33,53400.0],["2026-05-19",25.38,25.47,25.18,25.24,52100.0],["2026-05-20",25.32,25.73,25.32,25.5,55400.0],["2026-05-21",25.45,25.66,25.36,25.52,102100.0],["2026-05-22",25.73,25.855,25.63,25.68,98600.0],["2026-05-26",25.87,25.98,25.72,25.85,134900.0],["2026-05-27",25.9,25.993,25.7,25.74,51700.0],["2026-05-28",25.89,25.89,25.445,25.7,56200.0],["2026-05-29",25.69,25.92,25.52,25.53,37000.0],["2026-06-01",25.5,25.675,25.27,25.48,67200.0],["2026-06-02",25.39,25.785,25.35,25.76,54200.0],["2026-06-03",25.73,25.73,25.185,25.34,60500.0],["2026-06-04",25.64,25.925,25.5,25.84,47600.0],["2026-06-05",25.95,26.24,25.89,25.97,139700.0],["2026-06-08",26.1,26.18,25.96,26.02,95600.0],["2026-06-09",26.0,26.73,26.0,26.33,101700.0],["2026-06-10",26.5,27.37,26.45,26.61,208500.0],["2026-06-11",26.79,27.42,26.5,26.75,131400.0],["2026-06-12",26.84,27.36,26.77,26.95,138900.0],["2026-06-15",27.3,27.515,26.7,26.8,86100.0],["2026-06-16",26.88,27.05,26.44,26.44,79100.0],["2026-06-17",26.57,26.835,26.27,26.44,209400.0],["2026-06-18",26.59,26.94,26.46,26.48,210800.0],["2026-06-22",26.51,26.94,26.51,26.86,149100.0],["2026-06-23",26.91,27.27,26.91,27.15,116700.0],["2026-06-24",27.16,27.41,27.09,27.17,293300.0],["2026-06-25",27.2,27.635,26.875,26.92,185500.0],["2026-06-26",27.06,27.19,26.81,26.85,636500.0],["2026-06-29",26.91,27.095,26.81,26.82,233141.0],["2026-08-18",27.9,28.09,27.7,27.8,75895.8829],["2026-08-19",28,28.3781,26.965,27.02,86043.8829],["2026-08-20",26.8,27.44,26.58,27.25,81487.9194],["2026-08-21",27.31,27.73,27.1,27.39,294677.3774],["2026-08-24",27.53,27.99,27.41,27.54,60037.523377],["2026-08-25",27.52,27.92,27.355,27.54,54970.8647],["2026-09-10",27.31,27.64,27.31,27.57,96395.0772],["2026-09-11",27.58,27.94,27.34,27.48,109280.9918],["2026-09-14",27.43,27.845,27.425,27.54,157628.9194],["2026-09-15",27.61,27.78,27.5,27.63,307052.9194],["2026-09-16",27.68,27.69,26.91,27.23,97594.9194],["2026-09-17",27.28,27.43,27.16,27.25,229187.9194],["2026-09-18",27.2,27.49,26.74,26.91,292589.9194],["2026-09-21",26.92,27.55,26.6,26.74,136202.9194]]}