{"t":"BLSH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-08-13",95.69,118.0,68.0,68.0,58207600.0],["2025-08-14",74.4,85.0,71.2,74.63,32385300.0],["2025-08-15",75.35,75.49,68.23,69.54,9126300.0],["2025-08-18",68.125,68.3,62.5,63.37,9024400.0],["2025-08-19",61.56,62.49,57.916,59.51,6500600.0],["2025-08-20",60.31,62.95,56.38,62.89,5403500.0],["2025-08-21",61.09,70.39,61.051,69.8,8041700.0],["2025-08-22",68.05,71.74,66.497,70.82,7342000.0],["2025-08-25",68.575,68.615,65.0,65.18,3917900.0],["2025-08-26",63.96,66.26,63.38,66.08,2012300.0],["2025-08-27",65.8,66.25,62.24,63.98,2270700.0],["2025-08-28",63.52,65.25,61.09,64.43,2630300.0],["2025-08-29",63.4,63.7,58.81,59.03,3643000.0],["2025-09-02",57.83,62.15,57.75,62.03,2860800.0],["2025-09-03",60.48,61.25,53.01,54.26,6549700.0],["2025-09-04",53.3,53.5,48.29,49.01,5592500.0],["2025-09-05",50.19,52.5,47.88,52.35,4403900.0],["2025-09-08",52.1,52.4,49.33,50.12,2885000.0],["2025-09-09",50.26,54.5,50.26,53.81,3024100.0],["2025-09-10",54.1,55.04,51.73,52.62,2160900.0],["2025-09-11",51.97,57.25,51.6,53.99,4363200.0],["2025-09-12",55.6,55.67,51.53,51.84,3425900.0],["2025-09-15",51.92,52.9,50.68,51.08,2845200.0],["2025-09-16",51.26,51.7,48.52,51.36,3907000.0],["2025-09-17",51.66,54.9,51.56,54.35,6627800.0],["2025-09-18",59.98,66.48,57.122,65.61,12512000.0],["2025-09-19",63.2,69.9,62.8,69.18,7042100.0],["2025-09-22",67.24,69.09,63.44,69.09,6283000.0],["2025-09-23",69.5,74.98,68.17,69.49,6439100.0],["2025-09-24",70.0,70.25,66.35,67.59,4036700.0],["2025-09-25",64.4,65.55,61.02,61.83,4626900.0],["2025-09-26",61.85,63.21,59.7,62.59,4136100.0],["2025-09-29",63.63,64.09,61.31,62.3,3996600.0],["2025-09-30",61.93,65.4,61.93,63.61,3682600.0],["2025-10-01",63.9,64.75,60.78,60.81,4335700.0],["2025-10-02",61.705,67.97,61.18,67.91,6375400.0],["2025-10-03",68.08,69.28,64.53,64.81,4661100.0],["2025-10-06",67.5,69.2,65.57,68.79,4326400.0],["2025-10-07",69.1,69.29,63.7,65.1,4182100.0],["2025-10-08",65.0,67.61,63.23,67.41,2692000.0],["2025-10-09",66.45,70.5,64.38,66.71,4658400.0],["2025-10-10",66.5,68.0,60.25,60.41,4948500.0],["2025-10-13",61.43,62.09,58.05,59.55,3295400.0],["2025-10-14",57.85,60.16,57.282,59.31,2003600.0],["2025-10-15",59.98,60.0,57.6,58.65,4772800.0],["2025-10-16",58.94,60.52,57.13,57.55,2489900.0],["2025-10-17",55.8,58.35,55.6,57.07,2738100.0],["2025-10-20",57.5,60.143,57.18,58.76,1834400.0],["2025-10-21",58.0,58.34,55.21,57.27,1906900.0],["2025-10-22",55.99,56.552,51.34,52.63,3377900.0],["2025-10-23",52.61,54.915,52.6,53.87,1334300.0],["2025-10-24",55.0,56.1,54.06,54.22,1756400.0],["2025-10-27",55.71,56.92,55.18,56.31,1555500.0],["2025-10-28",56.09,56.65,54.01,54.01,1589000.0],["2025-10-29",53.96,54.47,52.51,52.57,1301900.0],["2025-10-30",51.1,51.499,49.65,49.95,1555200.0],["2025-10-31",50.12,51.2,49.88,50.57,1607200.0],["2025-11-03",50.7,51.33,48.91,50.26,2228200.0],["2025-11-04",48.9,51.944,45.52,45.75,3306700.0],["2025-11-05",47.28,48.76,45.82,48.32,1756100.0],["2025-11-06",48.41,48.55,43.61,44.59,3702400.0],["2025-11-07",43.25,45.67,42.55,45.08,2063100.0],["2025-11-10",47.05,47.4,45.155,46.59,1861000.0],["2025-11-11",46.2,46.59,43.83,45.39,1640000.0],["2025-11-12",45.14,46.57,44.055,45.5,1533200.0],["2025-11-13",44.71,44.71,40.75,41.02,2611900.0],["2025-11-14",40.0,40.8,38.33,38.48,3354900.0],["2025-11-17",38.0,38.0,36.02,36.75,3540500.0],["2025-11-18",36.3,38.24,36.3,37.76,3616500.0],["2025-11-19",36.735,37.2,34.245,36.39,6028200.0],["2025-11-20",38.37,39.58,35.923,36.5,4360200.0],["2025-11-21",36.03,39.95,36.016,38.6,3507900.0],["2025-11-24",39.51,41.59,38.505,41.5,3019500.0],["2025-11-25",41.46,41.87,39.405,40.5,1712400.0],["2025-11-26",41.0,43.08,40.7,42.84,1666300.0],["2025-11-28",43.7,44.47,43.0,43.62,1278100.0],["2025-12-01",40.88,41.52,39.909,41.03,1839300.0],["2025-12-02",41.76,44.34,41.52,43.06,1955700.0],["2025-12-03",44.13,46.73,42.78,46.37,2050900.0],["2025-12-04",46.37,48.87,46.25,48.42,1914800.0],["2025-12-05",48.0,48.0,46.45,46.45,1677600.0],["2025-12-08",47.06,47.24,45.05,45.93,915100.0],["2025-12-09",45.01,47.73,44.2,46.11,1209000.0],["2025-12-10",45.75,46.55,44.3,46.13,1195800.0],["2025-12-11",45.3,45.72,43.73,45.38,1084400.0],["2025-12-12",45.54,46.8,43.03,43.54,1138000.0],["2025-12-15",43.18,43.697,41.65,42.43,1900700.0],["2025-12-16",42.1,44.33,41.925,42.96,1419100.0],["2025-12-17",43.5,44.9,41.94,42.15,1834600.0],["2025-12-18",43.42,44.617,42.15,42.88,1455600.0],["2025-12-19",43.35,45.0,42.81,44.6,3618900.0],["2025-12-22",45.0,46.39,44.73,45.52,1437200.0],["2025-12-23",44.41,44.43,42.31,42.67,1247800.0],["2025-12-24",42.44,43.0,41.75,42.86,467600.0],["2025-12-26",42.8,42.8,40.785,41.14,995000.0],["2025-12-29",40.0,41.5,40.0,40.54,1466400.0],["2025-12-30",40.43,40.59,39.13,39.32,1546500.0],["2025-12-31",39.09,39.245,37.42,37.87,2044100.0],["2026-01-02",38.44,39.77,38.03,39.26,1548300.0],["2026-01-05",40.13,42.35,40.001,41.48,1539500.0],["2026-01-06",41.25,41.9,39.85,41.25,1570000.0],["2026-01-07",41.02,41.1,39.02,39.25,996000.0],["2026-01-08",39.0,39.74,37.98,39.3,915700.0],["2026-01-09",39.84,39.89,38.07,38.4,1348000.0],["2026-01-12",38.72,40.29,38.4,40.0,1347400.0],["2026-01-13",40.2,40.4,37.91,38.68,2083200.0],["2026-01-14",38.93,40.3,38.4,39.66,2162500.0],["2026-01-15",39.66,39.75,37.422,37.7,1674400.0],["2026-01-16",38.0,39.24,37.1,39.01,1143100.0],["2026-01-20",37.61,39.7,37.45,38.97,1681900.0],["2026-01-21",38.97,39.58,37.63,38.37,1906700.0],["2026-01-22",38.64,38.96,36.37,36.48,1755600.0],["2026-01-23",36.4,36.5,35.26,35.75,1690900.0],["2026-01-26",35.45,36.079,34.97,35.66,1263100.0],["2026-01-27",35.99,36.085,34.21,34.8,1955200.0],["2026-01-28",35.88,35.95,33.86,34.33,3487200.0],["2026-01-29",33.86,34.09,32.26,32.66,2408800.0],["2026-01-30",32.16,32.265,29.93,30.2,4349700.0],["2026-02-02",29.88,30.38,28.69,28.77,3062400.0],["2026-02-03",28.75,28.85,26.7,27.64,3448500.0],["2026-02-04",27.35,28.438,26.13,27.2,4393700.0],["2026-02-05",25.68,27.655,24.79,24.9,4961100.0],["2026-02-06",26.12,27.46,25.55,27.45,4659200.0],["2026-02-09",27.99,32.41,27.96,32.05,5264600.0],["2026-02-10",31.43,33.07,31.35,32.05,4043200.0],["2026-02-11",32.0,32.55,29.9,31.88,4116100.0],["2026-02-12",32.0,32.0,30.53,31.71,2611400.0],["2026-02-13",32.5,33.32,31.27,31.73,2562700.0],["2026-02-17",31.18,32.55,30.3,32.0,1817700.0],["2026-02-18",32.04,32.69,31.36,31.85,1103200.0],["2026-02-19",31.37,32.4,30.92,32.37,1014500.0],["2026-02-20",32.15,33.48,31.6,31.77,1155600.0],["2026-02-23",31.13,31.4,30.22,30.63,1155500.0],["2026-02-24",30.38,30.98,29.71,30.76,1111000.0],["2026-02-25",31.53,32.91,31.16,32.89,1582000.0],["2026-02-26",32.53,33.04,31.51,32.73,826400.0],["2026-02-27",31.79,31.97,30.95,31.39,938500.0],["2026-03-02",30.73,33.87,30.51,33.81,1475800.0],["2026-03-03",32.8,33.75,31.36,33.12,1012800.0],["2026-03-04",34.1,37.525,34.075,36.86,2539900.0],["2026-03-05",36.22,36.66,34.44,35.02,1643500.0],["2026-03-06",34.1,35.19,33.6,34.96,1058700.0],["2026-03-09",34.25,36.31,34.25,36.06,1129600.0],["2026-03-10",36.6,37.3,35.71,36.73,1467400.0],["2026-03-11",36.83,38.2,36.55,37.19,1854400.0],["2026-03-12",36.88,37.42,35.85,36.24,735100.0],["2026-03-13",37.59,38.39,36.52,36.62,1204400.0],["2026-03-16",38.0,39.9,37.39,39.62,1684500.0],["2026-03-17",39.0,40.58,39.0,39.94,1526100.0],["2026-03-18",39.56,39.58,38.15,38.28,897400.0],["2026-03-19",37.13,39.96,36.62,39.6,1092700.0],["2026-03-20",39.55,39.55,37.77,37.97,1771000.0],["2026-03-23",38.0,39.9,37.01,39.55,1426300.0],["2026-03-24",39.01,39.37,36.4,37.37,1715200.0],["2026-03-25",38.05,39.193,37.25,37.43,1199400.0],["2026-03-26",36.3,37.74,36.02,36.44,1378900.0],["2026-03-27",35.44,35.87,34.0,34.43,1368100.0],["2026-03-30",34.5,34.78,32.8,33.27,1111400.0],["2026-03-31",33.83,35.98,33.75,35.73,1415300.0],["2026-04-01",36.23,36.66,34.9,35.07,1075900.0],["2026-04-02",34.01,36.4,33.16,36.37,769100.0],["2026-04-06",36.49,37.68,36.49,37.35,908400.0],["2026-04-07",36.68,37.75,36.01,37.61,1025800.0],["2026-04-08",39.5,40.2,38.29,38.63,1132900.0],["2026-04-09",37.49,37.8,35.78,36.12,1092300.0],["2026-04-10",36.66,37.45,35.3,36.23,837200.0],["2026-04-13",35.79,39.48,35.73,38.96,1175800.0],["2026-04-14",39.49,40.965,39.34,40.62,1205100.0],["2026-04-15",40.75,41.7,39.53,41.67,1019900.0],["2026-04-16",42.1,42.5,40.07,41.42,1148400.0],["2026-04-17",42.225,44.05,41.06,43.51,1164900.0],["2026-04-20",42.79,43.6,41.76,43.1,1053100.0],["2026-04-21",43.0,43.78,41.41,41.93,976300.0],["2026-04-22",42.63,43.42,42.21,43.31,1163500.0],["2026-04-23",42.69,43.3,41.1,42.33,1076400.0],["2026-04-24",42.76,42.838,39.26,39.95,1151300.0],["2026-04-27",39.39,40.425,38.45,38.91,831100.0],["2026-04-28",39.06,40.41,38.26,39.82,919600.0],["2026-04-29",39.23,39.23,36.36,36.51,1081300.0],["2026-04-30",36.855,38.15,36.46,37.73,1108200.0],["2026-05-01",38.0,39.42,37.78,39.32,882300.0],["2026-05-04",39.24,41.71,39.24,40.7,908400.0],["2026-05-05",41.77,48.93,41.53,45.34,3675500.0],["2026-05-06",44.73,45.132,43.111,44.31,985900.0],["2026-05-07",44.26,44.26,41.15,41.2,815400.0],["2026-05-08",41.5,43.66,40.083,43.66,1527500.0],["2026-05-11",42.92,45.0,41.55,44.03,1679800.0],["2026-05-12",42.5,43.46,41.2,42.8,704600.0],["2026-05-13",42.44,42.5,40.41,41.81,910800.0],["2026-05-14",37.3,42.1,36.49,39.46,3222000.0],["2026-05-15",38.96,38.96,35.5,35.66,2197000.0],["2026-05-18",35.89,36.345,34.43,35.56,1182000.0],["2026-05-19",35.24,37.49,34.95,36.23,1660000.0],["2026-05-20",36.4,37.8,35.7,36.97,1209800.0],["2026-05-21",36.37,36.44,35.425,35.96,1474700.0],["2026-05-22",36.54,36.84,35.15,35.18,1459100.0],["2026-05-26",36.0,36.27,34.26,34.68,1429200.0],["2026-05-27",34.26,35.115,33.852,34.32,1262800.0],["2026-05-28",33.85,36.07,33.22,35.82,1244000.0],["2026-05-29",35.66,36.58,34.53,34.91,1167900.0],["2026-06-01",33.82,34.085,31.93,32.12,2299000.0],["2026-06-02",31.45,31.46,30.24,30.54,1947300.0],["2026-06-03",30.03,30.03,28.1,28.1,1610700.0],["2026-06-04",28.33,30.2,28.06,29.66,2276500.0],["2026-06-05",29.07,29.17,26.9,26.96,3039700.0],["2026-06-08",27.5,28.46,26.81,27.21,1783900.0],["2026-06-09",27.09,27.66,26.06,26.9,1546500.0],["2026-06-10",26.5,27.75,26.02,26.1,1127400.0],["2026-06-11",26.07,27.74,26.01,27.5,1349100.0],["2026-06-12",27.29,27.68,26.56,27.21,977800.0],["2026-06-15",28.67,29.698,28.47,28.6,1969600.0],["2026-06-16",28.37,28.51,25.67,25.96,2402300.0],["2026-06-17",26.01,26.505,23.75,23.86,2928700.0],["2026-06-18",24.05,24.93,23.495,24.1,3235000.0],["2026-06-22",23.97,25.25,23.78,25.09,1851100.0],["2026-06-23",24.4,26.0,24.4,24.93,1255400.0],["2026-06-24",24.85,25.02,23.2,23.47,1482200.0],["2026-06-25",23.68,24.05,21.81,21.88,1942700.0],["2026-06-26",21.76,23.46,21.76,23.29,2232600.0],["2026-06-29",23.96,23.99,22.61,23.69,1898200.0],["2026-06-30",22.97,23.46,22.36,23.43,1575200.0],["2026-07-01",23.87,25.46,23.58,25.23,2031300.0],["2026-07-02",26.0,27.215,25.46,25.57,1850400.0],["2026-07-06",25.41,27.02,24.8,26.57,1287105.857089],["2026-07-07",26.77,27.1,25.67,25.77,908390.610826],["2026-07-08",24.96,25.77,24.8,25.5,1066332.339112],["2026-07-09",24.98,25.25,24.3701,24.8,883480.052141],["2026-07-10",25.45,25.5,24.21,24.23,831803.662995],["2026-07-13",24,24.8328,22.56,22.87,1146997.183089],["2026-07-14",23.4,25.335,23.265,24.85,1452666.558854],["2026-07-15",25.43,25.81,24.51,25.13,1010953.924562],["2026-07-16",24.89,24.9,23.31,23.35,1152911.99814],["2026-07-17",22.6,23.44,22.32,22.41,1229336.502864],["2026-07-20",22.36,23.3,21.84,22.69,1214529.639275],["2026-07-21",23.24,24.83,23.24,24.77,1420777.276536],["2026-07-22",24.37,25.14,23.44,23.66,1001187.016504],["2026-07-23",23.23,24.7,23.07,24.24,1372307.584578],["2026-07-24",24.38,24.8895,23.52,23.96,2197236.71702],["2026-07-27",24.32,24.35,22.29,22.8,2464696.409678],["2026-07-28",22.23,23.035,21.87,22.69,1718316.220629],["2026-07-29",22.82,23.0794,21.73,21.84,1392670.721168],["2026-07-30",21.9,22.71,21.73,22.59,1142308.366751],["2026-07-31",22.07,22.21,20.55,21.79,3253271.740294],["2026-08-03",21.52,23.27,21.35,22.93,1508851.119576],["2026-08-04",23.06,23.85,22.64,23.8,892803.475172],["2026-08-05",23.85,24.06,22.925,23.84,786694.717527],["2026-08-06",23.47,23.75,23,23.04,640657.542596],["2026-08-07",23.37,24,23.01,23.62,1062936.795077],["2026-08-10",24,24.25,23.43,23.87,236318.307619],["2026-08-11",24.88,24.89,24.16,24.52,928674.631175],["2026-08-12",24.79,25.01,24.01,24.63,1320692.161833],["2026-08-13",25,28.24,25,27.48,3455418.615938],["2026-08-14",27.41,27.42,24.255,24.39,3106989.434983]]}