{"t":"FRMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-10-01",25.13,33.46,24.5,32.53,41146500.0],["2025-10-02",36.09,36.99,27.39,28.78,23635600.0],["2025-10-03",30.01,31.55,27.8,28.6,10265200.0],["2025-10-06",28.65,29.29,25.87,26.35,7894800.0],["2025-10-07",25.69,28.25,24.3,28.17,7702600.0],["2025-10-08",27.37,28.67,26.27,26.84,5094200.0],["2025-10-09",27.15,27.842,26.05,26.77,3276300.0],["2025-10-10",27.0,30.0,26.47,29.08,8334000.0],["2025-10-13",28.11,32.39,27.8,30.01,6030800.0],["2025-10-14",29.11,30.548,28.08,29.59,2969400.0],["2025-10-15",30.89,31.0,27.8,28.5,4336600.0],["2025-10-16",28.5,31.47,28.0,29.66,3812700.0],["2025-10-17",28.57,28.705,26.71,27.0,3402700.0],["2025-10-20",27.6,28.0,24.1,25.39,5350200.0],["2025-10-21",24.755,24.805,21.26,21.71,6397700.0],["2025-10-22",21.85,23.1,18.7,19.89,7742000.0],["2025-10-23",19.97,21.64,18.9,19.84,3934100.0],["2025-10-24",20.84,23.99,20.77,23.54,5343500.0],["2025-10-27",25.52,25.65,23.0,23.83,5154400.0],["2025-10-28",25.65,30.9,25.49,29.86,11150600.0],["2025-10-29",28.515,29.83,27.92,28.71,4110600.0],["2025-10-30",28.68,28.69,25.5,27.39,3727700.0],["2025-10-31",27.76,30.02,26.11,26.21,3048200.0],["2025-11-03",27.58,29.31,27.18,27.95,2790900.0],["2025-11-04",26.455,28.25,24.75,26.62,3284900.0],["2025-11-05",27.54,28.9,25.7,26.45,3079800.0],["2025-11-06",27.0,27.075,24.73,25.64,2581600.0],["2025-11-07",24.79,24.81,22.78,24.35,3507700.0],["2025-11-10",24.6,25.698,23.895,25.31,3858600.0],["2025-11-11",23.75,23.75,21.6,21.91,3969400.0],["2025-11-12",22.31,22.37,21.165,21.76,3682800.0],["2025-11-13",21.65,21.74,17.195,17.5,9755200.0],["2025-11-14",17.2,18.529,16.3,18.29,5211000.0],["2025-11-17",18.04,19.0,16.935,18.35,4016900.0],["2025-11-18",17.595,19.22,16.77,18.36,3841400.0],["2025-11-19",18.36,18.76,16.7,16.91,4170500.0],["2025-11-20",17.96,18.05,15.36,15.41,4448100.0],["2025-11-21",15.84,15.9,13.64,14.34,6713200.0],["2025-11-24",13.84,14.915,12.875,14.46,5515500.0],["2025-11-25",14.59,15.04,13.4,14.105,3581400.0],["2025-11-26",14.14,16.05,14.01,15.81,4262200.0],["2025-11-28",16.16,16.89,16.05,16.49,2739000.0],["2025-12-01",16.3,16.75,15.36,16.45,4204900.0],["2025-12-02",16.42,16.6,15.2,15.23,3076200.0],["2025-12-03",15.08,15.22,14.11,14.66,3595100.0],["2025-12-04",14.62,16.66,14.25,15.91,4023600.0],["2025-12-05",15.78,16.054,14.7,15.16,2975300.0],["2025-12-08",15.15,16.41,15.135,15.68,3536100.0],["2025-12-09",15.55,16.66,15.365,16.16,2531900.0],["2025-12-10",16.03,16.045,14.928,15.38,2697400.0],["2025-12-11",15.005,15.7,13.91,15.25,3615900.0],["2025-12-12",9.2,10.88,8.3,10.09,63336200.0],["2025-12-15",10.23,10.245,8.425,8.59,12226400.0],["2025-12-16",8.79,10.068,8.7,9.74,10465500.0],["2025-12-17",9.87,10.0,8.665,9.06,6952300.0],["2025-12-18",9.315,9.33,8.18,8.22,10787000.0],["2025-12-19",8.42,8.616,8.02,8.44,8795200.0],["2025-12-22",8.49,9.32,8.48,8.88,5183600.0],["2025-12-23",8.69,8.746,8.24,8.25,4501200.0],["2025-12-24",8.25,8.25,7.83,7.92,4458200.0],["2025-12-26",7.95,7.96,7.515,7.62,5569700.0],["2025-12-29",7.45,7.85,7.28,7.52,5435600.0],["2025-12-30",7.585,8.3,7.583,8.09,5877200.0],["2025-12-31",8.015,8.26,7.85,8.0,5030900.0],["2026-01-02",8.09,9.22,8.02,8.82,9665100.0],["2026-01-05",9.1,9.23,8.37,8.68,10019900.0],["2026-01-06",8.78,9.72,8.63,9.5,8919500.0],["2026-01-07",9.39,9.39,8.37,8.54,10061500.0],["2026-01-08",8.5,9.125,8.24,8.83,9295500.0],["2026-01-09",9.195,9.74,9.15,9.18,8261300.0],["2026-01-12",9.21,10.57,8.95,10.37,9600000.0],["2026-01-13",10.325,10.42,9.95,10.31,6209600.0],["2026-01-14",10.225,10.25,9.3,9.71,6073200.0],["2026-01-15",9.82,10.059,9.5,9.69,5537300.0],["2026-01-16",9.91,10.45,9.671,10.125,5624500.0],["2026-01-20",9.715,9.94,9.18,9.22,6040600.0],["2026-01-21",9.48,10.269,8.69,9.04,6959900.0],["2026-01-22",9.14,9.45,8.81,9.2,6279800.0],["2026-01-23",9.2,10.2,8.895,9.8,6678300.0],["2026-01-26",9.665,9.75,9.1,9.21,5267100.0],["2026-01-27",9.27,9.82,9.25,9.59,3453000.0],["2026-01-28",9.6,10.15,9.37,9.96,5108300.0],["2026-01-29",9.86,9.9,9.38,9.7,4388300.0],["2026-01-30",9.45,9.74,8.71,8.72,5365000.0],["2026-02-02",8.71,8.91,8.125,8.24,5348200.0],["2026-02-03",8.24,8.58,8.01,8.52,5384000.0],["2026-02-04",8.63,8.63,7.84,8.18,5355300.0],["2026-02-05",7.92,8.08,7.18,7.2,5874300.0],["2026-02-06",7.42,8.06,7.27,8.0,4731900.0],["2026-02-09",8.13,8.84,7.93,8.69,5078300.0],["2026-02-10",8.63,9.47,8.43,9.4,8865200.0],["2026-02-11",9.82,10.2,9.245,9.52,8951700.0],["2026-02-12",9.82,9.913,9.015,9.26,6875500.0],["2026-02-13",9.17,10.59,9.13,10.29,11382600.0],["2026-02-17",10.05,10.083,9.23,9.61,7402500.0],["2026-02-18",9.61,9.7,9.15,9.36,4977900.0],["2026-02-19",9.23,9.58,9.0,9.56,3753400.0],["2026-02-20",9.49,9.62,9.041,9.12,5392000.0],["2026-02-23",8.96,9.34,8.75,8.98,4267500.0],["2026-02-24",8.795,10.75,8.61,10.05,12929800.0],["2026-02-25",10.19,12.05,9.81,11.79,17903000.0],["2026-02-26",11.59,11.682,10.5,10.85,8624100.0],["2026-02-27",10.59,10.6,9.68,9.97,7595400.0],["2026-03-02",9.76,10.29,9.68,10.21,4532500.0],["2026-03-03",9.8,9.85,8.86,9.27,6920800.0],["2026-03-04",9.47,9.47,8.96,9.04,6818700.0],["2026-03-05",9.08,9.26,8.25,8.58,8662600.0],["2026-03-06",8.28,8.421,7.97,8.01,7672500.0],["2026-03-09",7.88,8.0,7.605,7.98,6545300.0],["2026-03-10",8.04,8.34,7.9,8.05,5426100.0],["2026-03-11",8.23,8.79,8.125,8.675,10905700.0],["2026-03-12",8.4,8.46,7.89,8.1,6200900.0],["2026-03-13",8.3,8.69,7.925,7.96,5748700.0],["2026-03-16",8.11,8.367,7.92,8.09,4652400.0],["2026-03-17",8.07,8.23,7.82,7.86,6196600.0],["2026-03-18",7.74,7.79,7.39,7.46,7339600.0],["2026-03-19",7.305,7.91,7.2,7.87,7748700.0],["2026-03-20",7.8,7.905,7.17,7.2,8218600.0],["2026-03-23",7.28,7.4,6.8,7.23,10385300.0],["2026-03-24",7.14,7.72,7.0,7.46,6857600.0],["2026-03-25",7.59,7.7,6.64,6.66,10499600.0],["2026-03-26",6.62,6.635,6.03,6.08,13872100.0],["2026-03-27",6.0,6.25,5.93,6.18,9679400.0],["2026-03-30",4.95,5.63,4.63,5.36,45800200.0],["2026-03-31",5.4,5.985,5.31,5.84,23593600.0],["2026-04-01",5.88,5.91,5.223,5.37,11554300.0],["2026-04-02",5.09,5.67,5.03,5.355,9160200.0],["2026-04-06",5.37,5.625,5.06,5.13,12069900.0],["2026-04-07",5.04,5.057,4.86,4.94,13798100.0],["2026-04-08",5.195,5.22,4.77,4.8,17054400.0],["2026-04-09",4.69,4.84,4.47,4.82,16347100.0],["2026-04-10",4.8,4.99,4.665,4.87,7903000.0],["2026-04-13",4.81,5.13,4.73,5.12,8131900.0],["2026-04-14",5.34,5.63,5.23,5.28,14482800.0],["2026-04-15",5.33,6.04,5.33,5.83,13511500.0],["2026-04-16",6.075,6.715,5.76,6.67,21327800.0],["2026-04-17",6.76,7.04,6.52,6.55,19842200.0],["2026-04-20",5.27,5.76,5.03,5.4,61392500.0],["2026-04-21",5.76,5.78,5.04,5.06,31990500.0],["2026-04-22",5.155,6.1,5.04,5.86,54145400.0],["2026-04-23",5.759,6.255,5.61,5.92,21250600.0],["2026-04-24",6.0,6.05,5.345,5.4,18830500.0],["2026-04-27",5.4,5.67,5.33,5.46,12112400.0],["2026-04-28",5.3,5.39,5.05,5.29,12080000.0],["2026-04-29",5.34,5.34,4.835,5.03,12106600.0],["2026-04-30",4.9,5.165,4.9,5.13,9836200.0],["2026-05-01",5.1,5.385,5.0,5.17,11374500.0],["2026-05-04",5.2,5.35,5.06,5.07,10926000.0],["2026-05-05",5.07,5.119,4.72,4.94,12726600.0],["2026-05-06",5.01,5.76,5.0,5.56,18027500.0],["2026-05-07",5.53,5.615,5.05,5.12,19373700.0],["2026-05-08",5.17,5.43,5.05,5.23,7465700.0],["2026-05-11",5.075,5.545,4.975,5.37,11328900.0],["2026-05-12",5.25,5.55,5.13,5.47,10222600.0],["2026-05-13",5.495,6.22,5.43,6.0,21661200.0],["2026-05-14",6.385,7.74,5.85,7.37,56613500.0],["2026-05-15",6.66,7.21,6.43,6.51,17519500.0],["2026-05-18",6.54,6.775,6.22,6.55,16149700.0],["2026-05-19",6.4,6.43,5.85,5.87,19340500.0],["2026-05-20",5.81,6.08,5.61,6.08,13696700.0],["2026-05-21",6.09,6.33,5.95,6.06,12179900.0],["2026-05-22",6.06,6.389,5.93,5.98,10848700.0],["2026-05-26",6.085,6.575,5.87,6.43,15614300.0],["2026-05-27",6.37,6.665,6.07,6.58,13355900.0],["2026-05-28",6.55,7.05,6.55,6.78,17757800.0],["2026-05-29",6.74,7.015,6.42,6.98,12627200.0],["2026-06-01",6.865,6.88,6.56,6.6,14281600.0],["2026-06-02",6.58,6.81,6.37,6.6,10522200.0],["2026-06-03",6.5,6.59,6.07,6.09,11595300.0],["2026-06-04",6.0,6.27,5.96,6.18,8333300.0],["2026-06-05",6.0,6.075,5.34,5.78,15262600.0],["2026-06-08",5.92,5.92,5.51,5.7,9488100.0],["2026-06-09",5.7,5.935,5.44,5.62,12064300.0],["2026-06-10",5.49,7.179,5.49,6.89,55818600.0],["2026-06-11",6.73,7.02,6.48,6.95,21813700.0],["2026-06-12",6.95,7.4,6.53,7.14,21196600.0],["2026-06-15",7.4,7.66,7.255,7.48,20932700.0],["2026-06-16",7.4,7.995,7.17,7.88,23965300.0],["2026-06-17",8.1,9.18,8.02,8.66,39306900.0],["2026-06-18",9.14,10.135,9.08,9.5,41547500.0],["2026-06-22",9.36,9.685,8.803,8.97,18827100.0],["2026-06-23",8.3,8.895,8.18,8.69,14153800.0],["2026-06-24",8.6,9.08,7.915,7.99,15040400.0],["2026-06-25",8.57,8.915,7.95,8.8,19411100.0],["2026-06-26",8.52,9.62,8.48,9.49,30518800.0],["2026-06-29",9.5,10.04,9.21,9.45,22049700.0],["2026-06-30",9.36,9.53,8.955,9.16,11673300.0],["2026-07-01",8.9,9.036,8.38,8.52,10647800.0],["2026-07-02",8.52,9.145,7.72,8.06,14024000.0],["2026-07-06",8.01,8.765,7.975,8.21,10607288.125657],["2026-07-07",8.09,8.125,7.31,7.38,11289535.121933],["2026-07-08",7.345,7.69,7.22,7.36,6452761.244141],["2026-07-09",7.36,7.59,7.27,7.32,8835875.851486],["2026-07-10",6.145,6.61,5.88,6.59,72785147.211516],["2026-07-13",6.53,6.7899,6.05,6.31,22282297.103654],["2026-07-14",6.2,6.77,6.2,6.74,18760460.154693],["2026-07-15",6.74,7,6.17,6.25,15462431.991435],["2026-07-16",6.11,6.13,5.75,5.93,16478158.604275],["2026-07-17",5.75,6.31,5.7,6.05,19328687.440695],["2026-07-20",5.95,6.24,5.875,6.12,9241051.010522],["2026-07-21",6.12,6.86,6.1,6.65,17237094.71169],["2026-07-22",6.59,6.795,6.515,6.58,15121014.168157],["2026-07-23",6.48,6.63,6.16,6.32,7718689.415167],["2026-07-24",6.5,7.545,6.4114,7.4,40378597.232606],["2026-07-27",7.205,7.39,6.78,7.23,15758208.338648],["2026-07-28",6.88,6.9824,6.195,6.28,21901063.385513],["2026-07-29",6.26,6.3276,5.82,5.86,12739021.632765],["2026-07-30",6.05,6.765,6.05,6.73,18453971.204732],["2026-07-31",6.63,6.645,5.68,5.69,25746799.959032],["2026-08-03",5.56,6.06,5.4,6.03,23706009.845124],["2026-08-04",6.03,6.35,5.88,6.31,14313215.421966],["2026-08-05",6.3,6.355,6.11,6.19,12879902.013046],["2026-08-06",5.9701,6.32,5.91,6.19,9982687.601731],["2026-08-07",6.46,6.47,6.01,6.18,12315151.526997],["2026-08-10",6.14,6.225,5.87,5.895,3768375.316695],["2026-08-11",7.07,7.3899,6.78,7.12,50625944.662047],["2026-08-12",7.45,7.675,7.17,7.6,34328466.929149],["2026-08-13",7.1,7.37,6.52,6.6,34988391.363175],["2026-08-14",6.7,6.72,6.32,6.4,17161477.496012]]}