{"t":"FIG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-07-31",85.0,124.63,84.105,115.5,64409000.0],["2025-08-01",134.82,142.92,110.11,122.0,56350600.0],["2025-08-04",113.92,114.285,88.6,88.6,39710100.0],["2025-08-05",91.19,94.0,79.0,79.08,25581100.0],["2025-08-06",76.9,91.49,76.65,90.32,28703600.0],["2025-08-07",86.65,87.88,77.8,78.24,14153700.0],["2025-08-08",82.54,82.6,78.0,78.11,7353700.0],["2025-08-11",78.78,84.0,78.0,82.5,8644600.0],["2025-08-12",84.0,90.69,83.91,87.36,10438200.0],["2025-08-13",90.96,91.0,81.05,81.91,8138900.0],["2025-08-14",81.5,82.94,76.0,76.31,8133900.0],["2025-08-15",79.0,81.0,76.56,79.42,4685900.0],["2025-08-18",79.2,80.75,75.5,76.16,4296800.0],["2025-08-19",76.42,76.57,68.61,69.41,9025600.0],["2025-08-20",70.0,75.15,67.0,74.04,8574000.0],["2025-08-21",73.1,74.07,71.82,72.76,2786400.0],["2025-08-22",73.41,78.0,72.41,77.3,4151900.0],["2025-08-25",74.56,75.7,69.61,70.4,6761600.0],["2025-08-26",70.88,72.2,69.3,70.13,3355400.0],["2025-08-27",70.5,71.68,68.522,69.88,3915300.0],["2025-08-28",70.18,72.11,69.31,71.26,3138000.0],["2025-08-29",70.51,71.44,68.9,70.28,3420000.0],["2025-09-02",68.96,68.96,64.55,65.57,8027800.0],["2025-09-03",66.7,68.59,65.54,68.13,12276100.0],["2025-09-04",55.9,57.35,53.2,54.56,29316400.0],["2025-09-05",52.38,54.96,50.49,54.86,20813800.0],["2025-09-08",54.17,55.32,52.4,52.47,9662800.0],["2025-09-09",52.45,53.615,51.43,53.32,7845400.0],["2025-09-10",53.61,55.21,50.815,51.06,9614200.0],["2025-09-11",51.05,56.32,51.04,55.96,13224300.0],["2025-09-12",56.06,56.3,53.0,53.07,8611000.0],["2025-09-15",54.67,55.55,52.3,54.12,8938800.0],["2025-09-16",54.19,55.0,52.22,53.67,5707500.0],["2025-09-17",53.67,57.49,53.31,54.78,11400900.0],["2025-09-18",55.48,58.88,54.663,58.41,12053100.0],["2025-09-19",59.37,59.49,55.24,56.81,10658500.0],["2025-09-22",56.3,59.689,55.363,58.79,9769200.0],["2025-09-23",59.59,59.59,56.89,58.13,7677300.0],["2025-09-24",57.5,57.7,54.8,55.21,9373600.0],["2025-09-25",53.88,55.12,52.45,54.39,6701500.0],["2025-09-26",53.82,54.39,52.13,52.91,7584500.0],["2025-09-29",54.06,54.3,52.64,53.15,5645700.0],["2025-09-30",53.65,54.5,51.34,51.87,7998400.0],["2025-10-01",51.28,52.29,49.53,50.3,11446300.0],["2025-10-02",51.17,52.45,51.12,51.91,6991100.0],["2025-10-03",52.5,56.09,52.33,53.04,11309000.0],["2025-10-06",53.46,61.75,51.1,56.96,28006300.0],["2025-10-07",61.6,64.17,58.78,60.84,25145800.0],["2025-10-08",63.0,71.48,62.52,71.08,27356500.0],["2025-10-09",70.16,70.79,67.148,67.94,11430500.0],["2025-10-10",69.67,70.4,60.76,61.06,16558800.0],["2025-10-13",63.0,65.47,61.36,64.28,8221800.0],["2025-10-14",62.0,62.75,60.491,60.82,7166700.0],["2025-10-15",62.22,65.5,60.88,63.82,10656800.0],["2025-10-16",65.15,67.68,57.43,57.79,16694300.0],["2025-10-17",57.0,57.987,54.1,56.84,7529100.0],["2025-10-20",58.18,58.58,54.0,55.71,7895600.0],["2025-10-21",55.88,57.25,54.92,55.71,5368200.0],["2025-10-22",54.72,54.85,51.1,52.81,8750200.0],["2025-10-23",53.36,53.68,52.0,53.35,3545800.0],["2025-10-24",54.55,55.48,53.0,53.36,4439800.0],["2025-10-27",54.48,55.27,52.73,53.14,4333200.0],["2025-10-28",54.75,54.75,51.82,51.89,4810100.0],["2025-10-29",52.1,52.64,50.206,50.81,5824500.0],["2025-10-30",50.07,50.42,48.68,48.84,6417400.0],["2025-10-31",48.47,50.3,46.88,49.84,8199000.0],["2025-11-03",49.95,50.04,47.43,48.17,8654500.0],["2025-11-04",46.35,48.69,45.44,45.81,7701200.0],["2025-11-05",46.12,46.54,43.8,44.01,14285500.0],["2025-11-06",45.82,46.79,43.0,45.98,20916700.0],["2025-11-07",44.52,45.02,43.0,44.25,32071000.0],["2025-11-10",44.75,44.834,42.24,44.42,12845100.0],["2025-11-11",43.83,44.98,42.9,44.48,9644500.0],["2025-11-12",44.24,45.42,43.41,44.0,5309000.0],["2025-11-13",43.21,43.315,40.02,40.56,10436000.0],["2025-11-14",40.0,41.239,38.53,38.53,8574100.0],["2025-11-17",37.8,38.53,36.56,37.38,14106700.0],["2025-11-18",36.48,37.325,35.72,36.76,9129200.0],["2025-11-19",36.59,36.7,35.5,35.74,6637100.0],["2025-11-20",36.41,36.894,33.42,33.57,8622500.0],["2025-11-21",33.55,34.56,32.83,34.31,7307300.0],["2025-11-24",34.37,35.715,33.35,35.47,7173900.0],["2025-11-25",35.01,35.63,33.5,35.5,5388300.0],["2025-11-26",35.6,36.45,34.82,36.13,4800500.0],["2025-11-28",36.26,36.55,35.6,35.97,2927800.0],["2025-12-01",35.1,36.1,34.26,35.69,6044600.0],["2025-12-02",36.1,36.86,35.83,36.18,5073000.0],["2025-12-03",36.28,37.5,35.325,37.37,4053100.0],["2025-12-04",37.32,39.15,36.7,38.71,6476100.0],["2025-12-05",38.4,38.833,37.4,37.97,5004800.0],["2025-12-08",38.0,38.068,36.64,37.65,4985400.0],["2025-12-09",37.32,39.01,36.99,38.47,4096800.0],["2025-12-10",38.35,40.28,38.127,39.26,6343600.0],["2025-12-11",38.91,38.91,37.81,38.69,4020600.0],["2025-12-12",38.67,38.68,36.01,36.07,5021800.0],["2025-12-15",35.81,35.91,33.925,35.08,7219400.0],["2025-12-16",34.66,36.18,34.66,35.94,4747800.0],["2025-12-17",36.0,37.8,35.857,37.36,6076500.0],["2025-12-18",37.88,38.49,36.57,36.99,5574400.0],["2025-12-19",37.7,39.5,37.436,39.48,5513900.0],["2025-12-22",40.0,40.18,38.821,39.25,4575800.0],["2025-12-23",38.6,38.87,37.41,38.39,3861100.0],["2025-12-24",38.3,38.935,38.11,38.86,1552800.0],["2025-12-26",39.26,39.37,37.88,38.54,3282000.0],["2025-12-29",37.77,38.679,37.66,37.83,3631600.0],["2025-12-30",37.75,38.4,37.471,37.63,3604700.0],["2025-12-31",37.05,37.65,36.53,37.37,5020700.0],["2026-01-02",38.0,38.17,36.23,37.61,5350300.0],["2026-01-05",38.1,38.54,36.3,37.07,7240900.0],["2026-01-06",36.8,37.5,35.71,37.49,4985100.0],["2026-01-07",36.83,37.9,36.441,37.26,3169800.0],["2026-01-08",37.16,37.78,36.15,37.27,3881500.0],["2026-01-09",37.19,38.05,35.97,37.33,4021700.0],["2026-01-12",37.1,37.77,36.05,36.4,5117300.0],["2026-01-13",36.09,36.535,33.03,33.56,14265800.0],["2026-01-14",33.86,34.14,32.07,32.36,8960300.0],["2026-01-15",32.3,32.47,31.6,31.6,7897300.0],["2026-01-16",31.55,31.55,29.48,29.57,14904600.0],["2026-01-20",28.18,28.788,27.48,27.76,14621800.0],["2026-01-21",27.71,27.86,26.79,27.07,11862900.0],["2026-01-22",27.45,28.92,27.07,28.42,12308900.0],["2026-01-23",28.25,29.48,27.87,28.93,6581200.0],["2026-01-26",28.94,29.69,28.22,29.17,6760400.0],["2026-01-27",29.05,29.29,27.98,28.46,6393400.0],["2026-01-28",28.85,30.26,28.31,30.06,7587000.0],["2026-01-29",29.64,29.78,26.75,27.07,11330800.0],["2026-01-30",27.0,27.12,25.91,25.92,9106300.0],["2026-02-02",25.67,25.82,23.99,24.0,14686700.0],["2026-02-03",23.4,23.42,20.942,21.39,25595900.0],["2026-02-04",21.02,22.72,19.85,22.51,24194000.0],["2026-02-05",21.83,22.97,21.42,22.2,25140300.0],["2026-02-06",22.525,22.95,20.95,21.99,12071600.0],["2026-02-09",21.54,22.43,20.94,22.13,8852100.0],["2026-02-10",22.23,25.17,21.9,24.1,27066900.0],["2026-02-11",23.68,23.69,22.17,22.57,12262400.0],["2026-02-12",22.6,22.835,21.15,22.02,9605400.0],["2026-02-13",22.47,23.37,22.17,22.53,9365200.0],["2026-02-17",23.0,23.58,21.965,23.1,12748200.0],["2026-02-18",23.11,24.85,22.842,24.19,25278100.0],["2026-02-19",26.0,26.5,23.28,25.86,65989900.0],["2026-02-20",25.49,28.42,25.07,26.09,42502400.0],["2026-02-23",25.2,25.23,23.45,24.75,26505100.0],["2026-02-24",24.75,27.52,24.74,27.43,23545400.0],["2026-02-25",28.48,31.64,28.48,31.24,28113700.0],["2026-02-26",30.42,32.653,29.87,30.22,26026600.0],["2026-02-27",28.59,29.97,28.497,29.39,13065800.0],["2026-03-02",28.5,29.89,28.28,29.29,12043700.0],["2026-03-03",28.47,30.9,27.95,30.74,12244000.0],["2026-03-04",30.57,31.3,29.52,29.64,12027300.0],["2026-03-05",29.58,31.94,29.15,30.3,14166600.0],["2026-03-06",29.61,29.7,28.719,29.11,8577900.0],["2026-03-09",28.7,30.66,28.591,30.48,12913300.0],["2026-03-10",30.1,30.3,28.24,28.35,10292000.0],["2026-03-11",28.6,29.77,27.66,27.84,8963000.0],["2026-03-12",27.89,28.5,26.14,26.17,9543000.0],["2026-03-13",26.2,26.765,25.43,26.03,9088000.0],["2026-03-16",26.32,27.2,26.236,27.16,8788700.0],["2026-03-17",27.02,27.955,27.0,27.45,6134900.0],["2026-03-18",27.09,27.32,24.85,25.26,17146200.0],["2026-03-19",25.0,25.72,23.53,24.22,19230100.0],["2026-03-20",23.85,24.17,23.05,23.73,18151500.0],["2026-03-23",23.8,24.179,22.75,23.2,14347600.0],["2026-03-24",22.65,22.91,21.31,21.87,22840100.0],["2026-03-25",22.25,22.45,20.72,21.09,15447800.0],["2026-03-26",20.99,22.425,20.91,22.15,12794700.0],["2026-03-27",21.61,21.63,19.82,20.19,16960500.0],["2026-03-30",20.21,20.6,19.83,20.16,7983600.0],["2026-03-31",20.31,21.46,20.1,21.14,13270100.0],["2026-04-01",21.49,21.56,20.3,20.42,9333000.0],["2026-04-02",20.46,21.43,19.701,21.27,8354700.0],["2026-04-06",21.38,21.698,21.048,21.42,5686900.0],["2026-04-07",21.19,21.5,20.67,21.19,6703000.0],["2026-04-08",22.5,23.15,20.125,20.15,15415300.0],["2026-04-09",20.01,20.215,18.78,19.08,15769800.0],["2026-04-10",19.08,19.15,17.73,18.16,16568000.0],["2026-04-13",18.115,19.41,17.75,19.18,14804900.0],["2026-04-14",19.55,20.25,17.65,18.42,23762400.0],["2026-04-15",18.97,20.48,18.62,20.34,18388700.0],["2026-04-16",21.235,21.3,19.3,20.32,21745400.0],["2026-04-17",20.97,21.45,18.61,18.92,37424000.0],["2026-04-20",18.69,19.33,18.5,19.01,13533400.0],["2026-04-21",19.0,20.33,18.66,18.72,21954500.0],["2026-04-22",18.91,19.6,18.8,19.17,10642200.0],["2026-04-23",18.5,18.56,16.8,17.32,23425600.0],["2026-04-24",17.35,17.5,16.69,17.47,20942100.0],["2026-04-27",17.35,17.805,17.02,17.31,10729700.0],["2026-04-28",17.5,17.685,17.135,17.18,9870200.0],["2026-04-29",17.13,17.25,16.68,16.86,10767400.0],["2026-04-30",16.72,18.0,16.6,17.7,13548000.0],["2026-05-01",18.725,19.28,18.255,18.74,24134200.0],["2026-05-04",18.74,20.66,18.7,19.96,19307400.0],["2026-05-05",20.04,20.04,18.99,19.42,12728600.0],["2026-05-06",19.35,19.64,18.79,19.29,15420300.0],["2026-05-07",20.21,21.5,20.09,20.56,18444500.0],["2026-05-08",20.0,20.88,19.63,20.66,10563600.0],["2026-05-11",20.5,21.19,19.61,20.05,14182400.0],["2026-05-12",20.0,20.03,19.155,19.33,10118800.0],["2026-05-13",19.165,19.305,18.515,18.94,13430000.0],["2026-05-14",19.85,20.45,19.05,20.24,49141800.0],["2026-05-15",22.28,23.93,21.31,22.92,77424700.0],["2026-05-18",22.136,24.41,21.6,24.36,39321700.0],["2026-05-19",24.6,25.84,23.09,23.27,34473100.0],["2026-05-20",22.43,22.85,21.78,22.58,17590800.0],["2026-05-21",22.3,22.65,21.41,21.59,15986900.0],["2026-05-22",21.87,23.09,21.78,22.71,16884700.0],["2026-05-26",22.7,23.05,21.84,21.96,14049600.0],["2026-05-27",21.58,22.43,21.09,21.34,15994300.0],["2026-05-28",21.7,23.75,21.36,23.46,18798200.0],["2026-05-29",23.39,25.76,22.83,25.5,32656300.0],["2026-06-01",26.31,27.735,25.35,27.12,23457300.0],["2026-06-02",25.52,25.915,24.0,24.29,20362000.0],["2026-06-03",23.9,23.9,22.28,22.79,14778700.0],["2026-06-04",23.5,23.6,22.43,22.51,14246200.0],["2026-06-05",22.44,22.66,21.26,21.75,16435800.0],["2026-06-08",21.6,21.94,21.06,21.1,11074200.0],["2026-06-09",20.69,21.132,19.765,20.49,16639800.0],["2026-06-10",19.71,20.63,19.61,19.79,12604500.0],["2026-06-11",19.47,19.73,18.75,19.34,20113700.0],["2026-06-12",18.98,19.13,17.83,18.54,23454400.0],["2026-06-15",18.87,19.4,18.47,18.51,18381100.0],["2026-06-16",18.28,18.5,17.88,17.98,12867000.0],["2026-06-17",18.95,19.86,18.23,18.65,29751400.0],["2026-06-18",18.95,19.18,18.29,18.88,20673200.0],["2026-06-22",18.495,20.13,18.32,19.08,17056800.0],["2026-06-23",19.01,20.03,18.945,18.99,16882300.0],["2026-06-24",18.91,19.5,18.35,18.64,17705100.0],["2026-06-25",18.21,18.27,16.8,16.84,25208600.0],["2026-06-26",16.91,18.66,16.81,18.62,32174500.0],["2026-06-29",19.05,19.3,18.52,19.08,18708600.0],["2026-06-30",18.86,19.27,17.94,18.09,16823700.0],["2026-07-01",18.65,20.05,18.61,19.49,16520700.0],["2026-07-02",19.49,21.88,19.26,21.34,25634900.0],["2026-07-06",20.76,21.755,20.08,21.08,12346959.624114],["2026-07-07",22.33,23.42,21.8,22.19,26885031.837591],["2026-07-08",21.81,22.235,21.3401,21.67,32765106.63838],["2026-07-09",20.67,22.34,20.44,22.26,37103799.102593],["2026-07-10",22.85,23.11,20.9701,21.11,18031072.547741],["2026-07-13",21.57,23.89,21.55,23.65,29736580.066356],["2026-07-14",22.035,24.87,21.42,23.86,33162746.905436],["2026-07-15",24.15,24.28,23.04,23.5,15165568.951683],["2026-07-16",24.2,24.35,22.22,23.41,17007520.341545],["2026-07-17",22.93,24.39,22.88,23.95,28787666.887876],["2026-07-20",23.33,24.8675,23.142,24.02,17484521.2946],["2026-07-21",23.35,23.81,21.76,21.93,30232295.163869],["2026-07-22",22,22.0426,20.9,21.47,13448388.645648],["2026-07-23",21.69,21.78,19.9,20,16368385.319532],["2026-07-24",20.4,21.305,20.37,21.12,14219412.236102],["2026-07-27",21.89,22.96,21.62,22.94,14685100.38046],["2026-07-28",23.15,24.58,22.65,24.38,18276437.510084],["2026-07-29",24.34,25.555,24.21,24.76,20163437.388327],["2026-07-30",23.81,24.37,22.99,23.76,16167209.300128],["2026-07-31",23.49,25.05,23.1,24.32,24722583.210061],["2026-08-03",23.9,26.105,23.79,24.92,34329463.251876],["2026-08-04",24.705,27.31,24.5,27.12,26764783.305963],["2026-08-05",27.48,28.48,27.165,28.15,45098217.929535],["2026-08-06",23.23,24.628,22.14,23.97,53317029.955203],["2026-08-07",24.065,24.56,23.25,23.29,31493449.037201],["2026-08-10",22.9,25.3499,22.8011,24.87,10210865.342472],["2026-08-11",24.865,25.62,24.5388,24.87,17397141.313451],["2026-08-12",24.3233,24.96,23.41,23.75,14017664.601204],["2026-08-13",23.7,26.795,23.37,26.35,24074035.550488],["2026-08-14",26.29,26.5,25.225,25.42,12452805.177414]]}