{"t":"FIGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-09-11",36.0,38.05,30.13,31.11,39451400.0],["2025-09-12",30.21,36.58,30.01,32.5,10779300.0],["2025-09-15",33.5,40.39,33.47,37.33,10161700.0],["2025-09-16",39.325,42.75,37.8,40.48,8147300.0],["2025-09-17",42.525,43.8,36.45,37.17,12140100.0],["2025-09-18",38.515,46.199,38.26,43.175,7559100.0],["2025-09-19",42.955,45.74,41.1,44.96,6005500.0],["2025-09-22",45.85,45.9,42.043,43.09,3788700.0],["2025-09-23",43.075,43.075,39.08,39.6,3989200.0],["2025-09-24",40.16,41.2,38.31,40.69,2432700.0],["2025-09-25",38.69,41.5,36.54,40.33,3018300.0],["2025-09-26",39.4,39.89,38.3,39.25,2172000.0],["2025-09-29",39.97,41.18,37.0,37.75,4144400.0],["2025-09-30",37.74,38.14,35.57,36.37,3475400.0],["2025-10-01",36.35,39.35,35.88,37.82,2897100.0],["2025-10-02",37.9,41.72,37.16,41.28,3810100.0],["2025-10-03",41.2,42.5,39.55,40.3,2596300.0],["2025-10-06",41.02,44.49,41.02,43.59,2814000.0],["2025-10-07",44.0,49.45,43.1,44.23,6909700.0],["2025-10-08",45.855,49.25,43.6,49.17,3979000.0],["2025-10-09",49.0,49.5,46.01,48.03,2615000.0],["2025-10-10",48.03,48.5,42.041,42.25,4240400.0],["2025-10-13",43.76,44.88,41.5,44.0,2843600.0],["2025-10-14",41.89,45.85,40.51,44.54,1877100.0],["2025-10-15",46.02,46.1,42.63,44.62,2200900.0],["2025-10-16",44.34,44.555,39.8,40.46,2889200.0],["2025-10-17",39.5,40.32,37.275,38.46,2408900.0],["2025-10-20",39.885,42.15,39.39,40.69,1526300.0],["2025-10-21",40.4,40.98,39.21,39.24,912100.0],["2025-10-22",39.01,39.69,37.57,38.05,1680900.0],["2025-10-23",38.49,40.49,38.285,40.03,1283800.0],["2025-10-24",41.0,41.58,39.92,39.97,1280000.0],["2025-10-27",41.14,43.0,40.5,41.75,1653800.0],["2025-10-28",42.25,44.98,41.77,43.26,1797200.0],["2025-10-29",43.6,44.31,42.39,42.56,1227700.0],["2025-10-30",41.76,41.85,37.8,40.66,2334100.0],["2025-10-31",41.0,41.14,38.84,39.6,1490300.0],["2025-11-03",39.34,41.955,39.15,41.84,1374600.0],["2025-11-04",39.58,40.11,37.65,38.27,1529400.0],["2025-11-05",38.27,39.53,37.56,38.685,787100.0],["2025-11-06",38.81,39.09,34.89,35.69,1765800.0],["2025-11-07",34.65,37.01,33.55,36.56,1004100.0],["2025-11-10",37.34,38.65,36.315,37.6,847100.0],["2025-11-11",37.02,37.64,34.9,36.17,1187900.0],["2025-11-12",36.4,37.59,34.83,37.31,1878100.0],["2025-11-13",36.25,36.72,33.86,34.59,2617600.0],["2025-11-14",35.5,43.62,35.467,40.24,5207800.0],["2025-11-17",42.36,46.46,41.87,42.24,4756300.0],["2025-11-18",40.012,41.9,37.78,39.19,4371200.0],["2025-11-19",39.29,39.48,36.03,37.2,1921600.0],["2025-11-20",38.55,39.37,34.7,35.61,3162300.0],["2025-11-21",34.99,35.34,32.8,34.8,3636400.0],["2025-11-24",35.5,36.32,34.6,35.77,2798300.0],["2025-11-25",35.11,35.34,32.93,33.74,2219300.0],["2025-11-26",33.75,35.33,32.91,35.31,2666700.0],["2025-11-28",35.86,37.25,35.31,36.24,1057800.0],["2025-12-01",34.88,35.46,33.9,35.08,1129600.0],["2025-12-02",35.24,36.108,34.2,35.27,1540600.0],["2025-12-03",35.22,35.95,34.38,35.38,1672500.0],["2025-12-04",35.4,39.7,35.328,39.02,1950800.0],["2025-12-05",38.77,39.49,37.6,39.0,2697600.0],["2025-12-08",39.4,41.17,39.12,40.74,2500100.0],["2025-12-09",40.14,41.4,39.95,40.57,1278400.0],["2025-12-10",40.66,40.9,38.01,39.75,2449200.0],["2025-12-11",39.53,42.85,38.74,42.05,2136300.0],["2025-12-12",42.23,42.779,39.73,41.16,3344400.0],["2025-12-15",40.66,41.3,37.68,38.08,1782800.0],["2025-12-16",38.02,38.845,37.33,38.69,1572900.0],["2025-12-17",38.98,40.37,37.19,37.29,1370800.0],["2025-12-18",38.63,40.69,38.63,39.76,1209900.0],["2025-12-19",39.85,42.68,39.75,42.21,5908400.0],["2025-12-22",42.5,45.37,42.405,45.21,2272700.0],["2025-12-23",44.545,45.18,42.92,44.67,2042000.0],["2025-12-24",44.9,45.4,44.391,45.24,768200.0],["2025-12-26",45.41,45.45,43.66,44.05,1190900.0],["2025-12-29",43.12,43.93,42.05,42.67,1023100.0],["2025-12-30",42.79,42.79,41.48,41.68,1038700.0],["2025-12-31",41.59,41.982,40.3,40.84,1754600.0],["2026-01-02",41.74,44.07,41.48,43.74,1562000.0],["2026-01-05",44.91,53.53,44.7,53.22,9157300.0],["2026-01-06",52.23,56.88,52.1,56.01,5668800.0],["2026-01-07",55.59,57.5,54.4,54.69,3849600.0],["2026-01-08",55.17,58.78,52.5,58.4,4278200.0],["2026-01-09",58.55,59.4,56.21,58.08,2892700.0],["2026-01-12",57.49,58.67,49.1,52.23,6373200.0],["2026-01-13",54.2,56.51,52.98,56.28,3654300.0],["2026-01-14",56.91,59.94,54.68,55.82,4452200.0],["2026-01-15",55.82,64.98,55.82,64.96,7042800.0],["2026-01-16",67.25,76.57,67.0,73.91,9977200.0],["2026-01-20",70.675,78.0,70.38,71.78,4345200.0],["2026-01-21",71.42,72.391,66.0,68.73,3488600.0],["2026-01-22",69.89,70.49,62.51,64.88,4517200.0],["2026-01-23",64.855,66.24,60.5,62.81,3568600.0],["2026-01-26",62.81,65.31,59.63,63.79,2715200.0],["2026-01-27",65.0,66.49,61.51,62.78,3085700.0],["2026-01-28",63.34,68.11,61.96,67.915,5084800.0],["2026-01-29",68.22,68.275,57.7,60.47,6089500.0],["2026-01-30",59.25,61.99,55.5,56.88,3144500.0],["2026-02-02",55.0,56.88,51.422,52.31,3317900.0],["2026-02-03",52.75,52.75,42.765,44.54,7427800.0],["2026-02-04",44.5,44.52,39.47,42.95,7188000.0],["2026-02-05",40.595,43.27,39.295,39.94,4827400.0],["2026-02-06",41.93,43.72,41.003,41.27,3010100.0],["2026-02-09",41.16,41.63,39.53,40.46,2206200.0],["2026-02-10",40.98,41.28,38.71,38.87,2306900.0],["2026-02-11",40.35,40.46,34.75,35.41,4344300.0],["2026-02-12",36.04,36.74,34.0,34.075,2923900.0],["2026-02-13",34.53,36.66,32.6,35.29,4537000.0],["2026-02-17",34.8,38.46,34.74,36.91,5185700.0],["2026-02-18",34.705,37.96,34.52,35.5,7599900.0],["2026-02-19",35.84,35.84,32.01,32.93,5009700.0],["2026-02-20",32.3,32.94,29.02,29.12,9939500.0],["2026-02-23",29.0,30.39,28.37,30.215,4266700.0],["2026-02-24",29.95,30.38,28.68,29.75,4014600.0],["2026-02-25",30.56,35.28,30.12,34.66,8300000.0],["2026-02-26",34.1,35.25,32.817,34.04,5484000.0],["2026-02-27",30.89,31.5,25.09,25.28,13558700.0],["2026-03-02",25.5,31.16,25.01,29.72,9362000.0],["2026-03-03",28.52,29.11,27.25,28.47,4254300.0],["2026-03-04",29.935,32.23,29.76,30.49,6292100.0],["2026-03-05",30.725,32.425,29.7,31.5,5537600.0],["2026-03-06",30.215,31.135,29.67,30.48,5834300.0],["2026-03-09",29.795,33.285,28.95,32.64,7690200.0],["2026-03-10",33.94,39.8,32.73,39.59,30813800.0],["2026-03-11",39.3,42.27,36.95,38.08,12106500.0],["2026-03-12",37.0,38.77,35.75,36.14,4429700.0],["2026-03-13",36.75,37.65,34.71,35.07,4709900.0],["2026-03-16",35.82,37.333,35.09,35.46,6723400.0],["2026-03-17",34.95,36.06,34.01,34.4,4307300.0],["2026-03-18",33.67,34.23,32.79,33.68,4664300.0],["2026-03-19",32.0,33.18,30.82,33.08,5241900.0],["2026-03-20",32.93,34.67,32.32,34.29,6374400.0],["2026-03-23",33.26,34.43,32.35,33.21,4110200.0],["2026-03-24",33.24,34.36,31.88,33.25,3515800.0],["2026-03-25",33.98,34.7,31.18,31.21,5824000.0],["2026-03-26",31.62,32.73,31.31,31.94,3066300.0],["2026-03-27",31.315,32.15,30.5,31.0,2833900.0],["2026-03-30",30.93,31.765,30.32,30.71,2398400.0],["2026-03-31",31.35,34.33,31.18,33.95,6131900.0],["2026-04-01",34.0,34.93,32.75,32.89,3771700.0],["2026-04-02",32.35,34.54,31.01,34.51,3976700.0],["2026-04-06",34.06,34.64,31.2,32.3,6816000.0],["2026-04-07",31.5,31.78,29.89,30.77,3828400.0],["2026-04-08",33.03,34.41,32.74,34.34,4997500.0],["2026-04-09",33.82,34.84,33.02,33.04,2696400.0],["2026-04-10",33.34,34.5,33.12,34.08,2574400.0],["2026-04-13",33.21,36.11,33.21,35.97,4265200.0],["2026-04-14",36.5,36.98,34.89,35.17,3742700.0],["2026-04-15",35.475,36.44,33.521,35.62,4209100.0],["2026-04-16",36.03,36.96,34.67,35.73,5956400.0],["2026-04-17",35.97,37.5,35.74,36.67,6738900.0],["2026-04-20",36.01,37.31,35.5,36.3,3058600.0],["2026-04-21",36.32,36.44,34.93,35.0,2887000.0],["2026-04-22",35.44,37.412,35.15,35.67,3708400.0],["2026-04-23",34.77,35.04,31.51,32.22,3469200.0],["2026-04-24",32.51,32.747,31.81,32.15,2050100.0],["2026-04-27",31.81,33.78,31.8,32.91,2273200.0],["2026-04-28",32.08,34.46,31.66,34.36,3235300.0],["2026-04-29",33.87,33.87,31.33,33.27,4191400.0],["2026-04-30",33.05,35.22,32.29,35.1,3344200.0],["2026-05-01",35.12,36.82,34.56,36.45,3399300.0],["2026-05-04",36.5,37.33,35.66,36.04,2697100.0],["2026-05-05",37.0,39.0,36.61,37.3,3841000.0],["2026-05-06",37.25,38.14,36.79,38.0,2537000.0],["2026-05-07",37.63,37.75,36.3,37.51,2458500.0],["2026-05-08",37.51,37.85,36.57,37.63,2564800.0],["2026-05-11",37.6,39.43,36.36,38.97,5463900.0],["2026-05-12",38.255,41.92,36.67,39.5,9061100.0],["2026-05-13",38.289,40.94,35.131,40.51,6633000.0],["2026-05-14",40.0,44.66,38.86,43.22,6383300.0],["2026-05-15",42.04,44.673,41.5,43.28,5207400.0],["2026-05-18",42.76,42.82,38.425,38.58,4039100.0],["2026-05-19",38.45,38.45,35.41,36.23,3657100.0],["2026-05-20",36.79,37.1,35.226,36.4,2023000.0],["2026-05-21",36.4,37.28,33.51,34.38,4124300.0],["2026-05-22",34.53,35.05,33.58,33.95,2501500.0],["2026-05-26",34.465,36.909,34.07,35.22,5020600.0],["2026-05-27",34.91,35.212,33.73,34.09,2188600.0],["2026-05-28",34.03,35.13,32.78,34.73,1944800.0],["2026-05-29",34.75,36.26,34.37,35.35,3106700.0],["2026-06-01",36.3,36.392,33.39,33.41,2723700.0],["2026-06-02",33.18,33.62,31.77,32.09,2156100.0],["2026-06-03",31.67,32.29,30.91,30.98,3304600.0],["2026-06-04",30.59,31.86,30.1,31.32,2787700.0],["2026-06-05",30.53,30.855,28.07,28.49,5776900.0],["2026-06-08",28.73,28.8,27.5,27.86,3687600.0],["2026-06-09",27.78,28.61,27.1,28.28,4681600.0],["2026-06-10",28.09,30.105,27.538,28.07,3484000.0],["2026-06-11",28.09,28.53,27.03,28.15,3358100.0],["2026-06-12",28.72,28.84,26.55,27.93,2588200.0],["2026-06-15",29.39,30.17,28.93,28.99,3213200.0],["2026-06-16",28.99,30.48,28.9,29.65,4217200.0],["2026-06-17",29.41,29.5,27.085,27.4,5636300.0],["2026-06-18",27.415,28.71,27.0,28.55,7805900.0],["2026-06-22",28.0,31.12,27.53,29.09,5555400.0],["2026-06-23",28.195,29.25,27.755,27.98,4387400.0],["2026-06-24",27.865,29.085,26.83,27.4,5471500.0],["2026-06-25",27.74,28.045,26.43,26.91,3558700.0],["2026-06-26",26.5,27.34,26.22,26.86,9749100.0],["2026-06-29",27.25,27.51,25.45,27.07,3508600.0],["2026-06-30",27.38,30.92,27.33,30.71,6974800.0],["2026-07-01",30.62,34.1,30.4,32.67,5090000.0],["2026-07-02",32.67,34.85,32.0,33.91,4903800.0],["2026-07-06",34.055,35.2,33.2,34.41,4702729.128843],["2026-07-07",33.91,34.16,30.87,31.045,2414361.221456],["2026-07-08",30.71,32.3,30.285,30.65,2121617.855729],["2026-07-09",30.69,33.2,30.4,32.79,2436776.121774],["2026-07-10",32.98,33.57,31.37,31.8,1889355.040596],["2026-07-13",31.48,31.48,29.23,29.74,2891923.249913],["2026-07-14",30.08,30.89,29.3,29.96,2285269.784414],["2026-07-15",29.96,31.3,29.04,30.93,2499226.808039],["2026-07-16",30.26,31.44,29.6,30.87,2721650.260756],["2026-07-17",29.34,30.375,28.62,28.97,2131117.787024],["2026-07-20",28.96,30.7,28.2,30.42,2806307.39911],["2026-07-21",30.75,33.49,30.7,31.49,3867120.517681],["2026-07-22",31.12,31.57,30,30.04,1387028.426614],["2026-07-23",29.81,30.07,28.3951,29.24,2492394.662806],["2026-07-24",29.24,29.7242,27.2,27.59,1987390.641914],["2026-07-27",28.18,29.7,28.02,28.83,3078651.888639],["2026-07-28",27.91,28.26,26.701,27.55,2467514.055476],["2026-07-29",27.39,27.46,24.9,24.97,4455801.701649],["2026-07-30",25.94,26.2,25.075,25.81,2935867.963233],["2026-07-31",26,26.055,24.28,24.91,3175678.167836],["2026-08-03",24.875,27.08,24.11,26.88,6247730.942011],["2026-08-04",27.595,28.57,26.9957,27.64,3026232.940617],["2026-08-05",28.09,29.255,27.54,28.73,3574513.724014],["2026-08-06",28.15,28.89,27.9,28.6,1871318.901298],["2026-08-07",29.1,29.92,28.12,28.62,2488839.318346],["2026-08-10",28.58,28.62,27.55,27.815,902641.081897],["2026-08-11",29.15,29.59,27.6803,27.84,2416611.768622],["2026-08-12",28.82,30.83,28.125,30.68,7556821.441528],["2026-08-13",32.13,33.7798,29.91,31.88,9888269.630885],["2026-08-14",32.12,33.15,30.585,31.43,4700820.88236]]}