{"t":"CHYM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2025-06-12",43.0,44.94,36.19,37.11,36148200.0],["2025-06-13",36.625,36.87,33.0,34.79,9467000.0],["2025-06-16",35.11,38.3,35.11,36.81,6001800.0],["2025-06-17",36.1,36.79,33.88,34.45,3428000.0],["2025-06-18",34.25,34.4,31.21,31.65,6519100.0],["2025-06-20",31.85,32.14,29.3,29.53,5163500.0],["2025-06-23",28.965,30.61,28.21,29.76,4088700.0],["2025-06-24",29.93,30.06,28.545,29.0,3321300.0],["2025-06-25",29.77,33.397,29.11,31.59,7172900.0],["2025-06-26",31.69,33.25,30.01,33.19,3760600.0],["2025-06-27",33.19,33.44,31.51,33.06,3882300.0],["2025-06-30",33.4,36.1,32.57,34.51,5750500.0],["2025-07-01",33.64,34.01,31.62,32.39,4993100.0],["2025-07-02",31.5,32.138,29.74,30.01,4534100.0],["2025-07-03",30.22,31.75,30.0,31.32,1425000.0],["2025-07-07",31.49,32.92,30.935,31.65,3214100.0],["2025-07-08",32.11,32.79,30.73,31.1,2295800.0],["2025-07-09",31.09,31.79,30.01,31.03,2362700.0],["2025-07-10",30.94,31.4,30.3,30.81,1121500.0],["2025-07-11",30.62,31.8,29.6,30.13,3503800.0],["2025-07-14",29.79,31.099,29.57,30.15,1646200.0],["2025-07-15",30.3,30.73,29.86,30.44,1556400.0],["2025-07-16",30.28,31.75,29.85,31.63,1938400.0],["2025-07-17",31.48,32.42,31.145,31.51,1529000.0],["2025-07-18",31.53,32.119,30.55,31.55,1507500.0],["2025-07-21",31.81,34.3,31.67,33.21,4368000.0],["2025-07-22",33.14,33.951,32.23,33.47,1719700.0],["2025-07-23",33.9,38.67,33.9,35.8,7049300.0],["2025-07-24",35.52,36.48,34.67,36.2,1480500.0],["2025-07-25",36.15,36.15,34.34,34.55,1751100.0],["2025-07-28",34.48,35.27,33.13,33.43,1257700.0],["2025-07-29",33.5,34.75,32.5,32.625,1606800.0],["2025-07-30",32.34,34.18,32.32,33.82,1150000.0],["2025-07-31",33.77,35.34,32.775,34.41,1712300.0],["2025-08-01",33.8,33.815,31.67,32.63,1791300.0],["2025-08-04",33.0,34.54,32.75,33.885,1632000.0],["2025-08-05",33.77,33.99,32.25,33.8,1575900.0],["2025-08-06",33.435,33.8,32.15,33.49,1979500.0],["2025-08-07",33.5,33.99,31.7,33.86,3231300.0],["2025-08-08",31.89,32.4,28.685,28.89,7241500.0],["2025-08-11",29.0,31.17,28.96,30.21,3872100.0],["2025-08-12",30.45,30.62,29.25,29.76,2361000.0],["2025-08-13",29.56,30.231,29.4,30.0,2073800.0],["2025-08-14",29.25,30.02,28.89,29.25,1593200.0],["2025-08-15",29.2,29.42,28.2,29.38,1739000.0],["2025-08-18",29.45,30.46,29.21,30.06,1997000.0],["2025-08-19",30.08,30.39,28.0,28.02,2636500.0],["2025-08-20",27.64,27.8,26.34,26.57,3717100.0],["2025-08-21",26.5,26.925,26.1,26.18,1632200.0],["2025-08-22",26.15,28.0,26.09,27.72,2735500.0],["2025-08-25",27.72,27.903,26.8,26.87,1886000.0],["2025-08-26",26.91,27.57,26.9,27.12,1246300.0],["2025-08-27",27.12,27.12,26.2,26.22,1522300.0],["2025-08-28",26.52,27.12,26.41,26.57,1927900.0],["2025-08-29",26.65,26.65,25.95,26.41,1370600.0],["2025-09-02",25.97,26.0,24.53,24.72,3239200.0],["2025-09-03",24.8,25.0,24.11,24.31,1907400.0],["2025-09-04",24.31,24.675,23.5,24.64,2261200.0],["2025-09-05",24.755,25.13,23.63,24.34,3263800.0],["2025-09-08",24.49,24.63,23.61,24.44,3054200.0],["2025-09-09",24.67,24.721,23.87,24.3,2253400.0],["2025-09-10",24.25,24.25,22.13,23.26,5869800.0],["2025-09-11",23.15,23.99,22.91,23.94,3155600.0],["2025-09-12",23.78,24.09,23.42,23.66,2824400.0],["2025-09-15",23.71,23.72,23.01,23.24,3063500.0],["2025-09-16",23.04,23.44,22.73,22.99,3797600.0],["2025-09-17",23.12,24.14,23.03,23.55,3244500.0],["2025-09-18",23.99,24.15,23.31,23.34,2325600.0],["2025-09-19",23.75,24.229,23.45,23.75,5389400.0],["2025-09-22",23.76,25.94,23.76,25.04,4668700.0],["2025-09-23",25.4,25.94,23.85,23.86,3324000.0],["2025-09-24",23.81,23.99,23.03,23.05,2379600.0],["2025-09-25",22.449,22.75,21.5,21.56,3422200.0],["2025-09-26",21.545,21.56,20.92,21.24,3116900.0],["2025-09-29",21.25,21.31,20.555,20.8,2886800.0],["2025-09-30",20.95,21.41,19.94,20.17,3720400.0],["2025-10-01",20.05,20.49,19.852,20.0,2749500.0],["2025-10-02",20.15,21.03,20.09,20.99,2911400.0],["2025-10-03",21.2,22.0,20.86,20.87,3453300.0],["2025-10-06",20.96,21.55,20.52,21.05,2483200.0],["2025-10-07",21.23,21.25,20.34,20.8,2555200.0],["2025-10-08",20.81,21.4,20.15,21.35,2242800.0],["2025-10-09",21.35,21.69,20.955,21.275,1947200.0],["2025-10-10",21.38,21.489,19.54,19.57,2302400.0],["2025-10-13",19.9,19.9,19.26,19.41,2054000.0],["2025-10-14",19.26,20.64,18.77,20.36,2930000.0],["2025-10-15",20.45,20.46,19.445,19.52,2509400.0],["2025-10-16",19.52,19.58,17.5,17.54,4278700.0],["2025-10-17",17.31,17.47,17.0,17.1,3155100.0],["2025-10-20",17.61,18.38,17.499,18.29,2868300.0],["2025-10-21",18.2,18.96,18.011,18.41,2586500.0],["2025-10-22",18.3,18.3,17.25,17.62,2337400.0],["2025-10-23",17.71,18.47,17.58,18.18,1576300.0],["2025-10-24",18.83,18.92,18.34,18.85,2736100.0],["2025-10-27",19.07,19.2,18.748,18.91,2444500.0],["2025-10-28",19.0,19.19,18.47,18.52,1674000.0],["2025-10-29",18.2,18.25,17.58,17.86,2759500.0],["2025-10-30",17.61,17.78,17.03,17.05,3590300.0],["2025-10-31",17.11,17.4,16.74,17.17,3617700.0],["2025-11-03",16.94,17.99,16.17,17.845,4445100.0],["2025-11-04",17.46,18.015,17.14,17.8,4397700.0],["2025-11-05",18.41,19.61,17.705,19.12,8263300.0],["2025-11-06",18.76,19.0,17.61,18.09,11343500.0],["2025-11-07",17.87,20.67,17.49,20.34,12987900.0],["2025-11-10",20.57,21.35,19.99,21.26,6007400.0],["2025-11-11",21.0,21.18,19.89,20.39,4904700.0],["2025-11-12",20.51,21.059,19.95,20.2,4543900.0],["2025-11-13",19.84,19.85,18.94,19.19,5018800.0],["2025-11-14",18.49,19.1,18.16,18.9,5165600.0],["2025-11-17",18.72,18.75,18.07,18.45,4719300.0],["2025-11-18",18.13,19.28,17.89,18.94,3698000.0],["2025-11-19",18.91,19.01,18.22,18.43,2835500.0],["2025-11-20",18.8,19.16,17.85,17.95,4252700.0],["2025-11-21",17.89,18.7,17.665,18.46,4483100.0],["2025-11-24",18.47,19.51,18.17,19.48,3482400.0],["2025-11-25",19.54,19.85,19.35,19.64,3132200.0],["2025-11-26",19.51,20.52,19.41,20.17,2218900.0],["2025-11-28",20.2,21.48,20.07,21.13,1937100.0],["2025-12-01",21.77,22.74,21.58,21.95,5502700.0],["2025-12-02",21.75,22.77,21.31,21.89,2958100.0],["2025-12-03",21.73,22.69,21.23,22.53,2600400.0],["2025-12-04",22.53,23.82,22.465,23.77,3776400.0],["2025-12-05",23.77,24.555,23.57,24.12,4478400.0],["2025-12-08",24.04,24.24,23.568,23.92,5388000.0],["2025-12-09",23.87,24.465,23.47,24.29,3950800.0],["2025-12-10",24.12,26.59,23.97,26.5,5929700.0],["2025-12-11",26.23,27.89,26.113,27.49,6500100.0],["2025-12-12",27.22,27.415,25.94,26.19,5609600.0],["2025-12-15",26.15,26.628,24.25,24.62,5413500.0],["2025-12-16",24.32,25.45,24.32,25.27,3246000.0],["2025-12-17",25.1,25.85,24.36,24.7,3604400.0],["2025-12-18",25.24,25.91,24.953,25.34,3005900.0],["2025-12-19",25.34,25.99,25.195,25.77,3472400.0],["2025-12-22",26.0,26.92,25.85,26.79,4004400.0],["2025-12-23",26.67,26.73,25.75,26.53,2763300.0],["2025-12-24",26.6,26.97,26.4,26.63,1223400.0],["2025-12-26",26.62,26.75,26.27,26.49,1811700.0],["2025-12-29",26.14,26.855,26.0,26.83,2600600.0],["2025-12-30",26.77,26.83,26.29,26.33,1876200.0],["2025-12-31",26.29,26.29,25.05,25.17,5005200.0],["2026-01-02",25.26,26.47,25.26,26.4,2744100.0],["2026-01-05",26.51,27.88,26.47,27.82,3308500.0],["2026-01-06",27.93,27.95,26.5,27.0,3270600.0],["2026-01-07",26.81,27.425,26.35,27.23,3387100.0],["2026-01-08",27.05,27.83,26.58,27.7,2778700.0],["2026-01-09",28.0,28.59,27.0,27.76,4004000.0],["2026-01-12",27.61,28.07,26.71,27.93,3609300.0],["2026-01-13",27.58,27.58,25.96,26.72,4777200.0],["2026-01-14",26.72,26.74,25.05,25.69,3844800.0],["2026-01-15",25.9,26.76,25.18,25.84,2194700.0],["2026-01-16",26.04,26.4,25.52,26.07,1447300.0],["2026-01-20",25.18,26.4,24.77,25.67,3369100.0],["2026-01-21",25.92,26.551,25.47,26.38,2185400.0],["2026-01-22",26.8,27.54,26.76,27.0,2263400.0],["2026-01-23",26.94,27.29,26.37,26.46,1616600.0],["2026-01-26",26.29,27.142,25.88,26.89,2125000.0],["2026-01-27",26.98,27.09,26.172,26.62,2092000.0],["2026-01-28",26.99,27.74,26.17,26.22,2671800.0],["2026-01-29",26.18,26.285,24.54,24.88,4227100.0],["2026-01-30",24.81,25.86,24.77,25.42,3233500.0],["2026-02-02",25.42,25.82,23.93,24.03,3718100.0],["2026-02-03",23.63,23.815,21.645,21.86,5076400.0],["2026-02-04",21.6,22.14,20.9,21.73,3699600.0],["2026-02-05",21.49,21.98,20.53,20.77,2833500.0],["2026-02-06",21.27,21.89,20.87,21.78,3145100.0],["2026-02-09",21.59,22.69,21.45,22.4,3153900.0],["2026-02-10",22.57,23.725,22.57,22.72,1988800.0],["2026-02-11",22.73,22.861,20.46,20.64,2352000.0],["2026-02-12",20.82,21.06,19.02,19.34,3549600.0],["2026-02-13",19.67,20.11,19.02,19.69,3388200.0],["2026-02-17",19.51,20.0,19.21,19.65,3410900.0],["2026-02-18",20.01,20.97,19.97,20.59,3095500.0],["2026-02-19",20.18,20.68,19.82,20.62,2149900.0],["2026-02-20",20.24,21.09,20.19,20.91,2955500.0],["2026-02-23",20.36,20.55,19.22,19.36,2396100.0],["2026-02-24",19.3,20.61,19.06,20.43,3028100.0],["2026-02-25",20.74,21.58,20.63,21.11,5531500.0],["2026-02-26",22.75,24.64,22.26,23.97,10750400.0],["2026-02-27",23.23,23.23,21.085,22.13,6432800.0],["2026-03-02",21.3,23.0,21.26,22.62,3062900.0],["2026-03-03",21.86,23.19,21.48,22.78,2497300.0],["2026-03-04",23.25,23.49,22.37,22.52,2890700.0],["2026-03-05",22.43,23.76,22.385,23.11,5040300.0],["2026-03-06",22.77,22.975,21.95,22.23,3451800.0],["2026-03-09",21.95,22.74,21.07,22.63,5666100.0],["2026-03-10",22.59,22.86,21.75,22.31,5819500.0],["2026-03-11",22.27,23.31,21.91,22.92,3986600.0],["2026-03-12",22.71,23.19,21.6,21.62,4567900.0],["2026-03-13",21.64,22.02,20.225,20.61,5358200.0],["2026-03-16",21.0,21.5,20.05,20.35,4700600.0],["2026-03-17",20.2,21.209,19.51,19.65,7447000.0],["2026-03-18",19.45,20.02,18.79,18.83,10797100.0],["2026-03-19",18.83,19.33,18.11,19.25,7714700.0],["2026-03-20",19.12,19.28,18.7,19.15,7859900.0],["2026-03-23",19.23,19.88,18.99,19.78,7854900.0],["2026-03-24",19.5,19.5,17.84,18.53,9784100.0],["2026-03-25",18.89,19.25,17.59,17.7,5505100.0],["2026-03-26",17.64,18.75,17.5,17.75,4297000.0],["2026-03-27",17.34,17.458,16.9,16.99,3387200.0],["2026-03-30",16.98,17.75,16.94,17.41,2991100.0],["2026-03-31",17.85,18.89,17.65,18.73,5673300.0],["2026-04-01",19.29,19.47,18.56,18.63,3507500.0],["2026-04-02",18.01,19.42,17.926,19.24,3701400.0],["2026-04-06",19.3,19.884,18.9,19.36,2254200.0],["2026-04-07",19.3,19.675,18.89,19.13,2233700.0],["2026-04-08",20.61,20.98,19.935,20.24,3078800.0],["2026-04-09",20.07,20.13,19.04,19.79,2518300.0],["2026-04-10",19.95,19.96,19.17,19.61,2641200.0],["2026-04-13",19.9,21.35,19.615,21.28,2585400.0],["2026-04-14",21.64,22.34,21.64,22.26,3439300.0],["2026-04-15",22.68,23.96,22.42,23.41,4336900.0],["2026-04-16",23.76,24.11,22.85,23.41,4670300.0],["2026-04-17",23.56,24.405,23.46,24.12,8409300.0],["2026-04-20",23.88,24.74,23.79,24.37,4385900.0],["2026-04-21",24.43,24.75,23.295,23.43,3367100.0],["2026-04-22",23.98,24.035,23.505,23.81,2749200.0],["2026-04-23",23.29,23.365,22.05,22.58,2335500.0],["2026-04-24",22.92,22.92,22.175,22.54,1860800.0],["2026-04-27",22.3,22.63,21.95,22.07,2367800.0],["2026-04-28",22.18,22.68,21.455,21.62,3132800.0],["2026-04-29",21.42,21.63,20.9,21.38,3626300.0],["2026-04-30",21.23,22.025,20.975,21.86,2860100.0],["2026-05-01",22.27,22.725,21.89,22.24,2139300.0],["2026-05-04",22.31,22.56,21.8,22.08,3576600.0],["2026-05-05",22.08,22.08,20.69,20.79,14696400.0],["2026-05-06",21.03,22.015,20.795,21.73,8939100.0],["2026-05-07",21.45,21.45,18.92,19.01,15308200.0],["2026-05-08",19.03,19.11,18.2,18.425,7570800.0],["2026-05-11",18.13,18.52,17.94,18.23,5413100.0],["2026-05-12",17.95,18.33,17.53,18.1,5643600.0],["2026-05-13",17.82,18.06,17.303,17.39,5151800.0],["2026-05-14",17.65,18.229,17.57,17.88,4040800.0],["2026-05-15",17.92,18.24,17.25,17.69,7172900.0],["2026-05-18",17.58,17.92,17.13,17.55,3660200.0],["2026-05-19",17.695,17.835,16.91,16.91,5172700.0],["2026-05-20",16.8,17.915,16.41,17.67,5093000.0],["2026-05-21",17.55,18.165,17.27,18.12,3606500.0],["2026-05-22",18.11,18.33,17.725,17.8,2885800.0],["2026-05-26",17.95,18.01,17.6,17.62,3694700.0],["2026-05-27",17.55,18.04,17.23,17.27,3274200.0],["2026-05-28",17.24,18.35,17.02,18.1,3291800.0],["2026-05-29",18.34,18.945,18.34,18.6,6173500.0],["2026-06-01",18.53,19.775,18.34,19.22,4647300.0],["2026-06-02",18.99,19.11,18.39,18.6,3289000.0],["2026-06-03",18.31,18.39,17.06,17.65,4327600.0],["2026-06-04",17.69,18.23,17.62,18.16,3618100.0],["2026-06-05",18.14,18.2,17.341,17.48,2993700.0],["2026-06-08",17.47,17.69,17.1,17.57,3573200.0],["2026-06-09",17.58,18.04,16.78,17.07,4701700.0],["2026-06-10",16.835,17.415,16.41,16.44,3791200.0],["2026-06-11",16.29,17.25,15.88,17.25,4271000.0],["2026-06-12",17.29,17.405,16.39,16.7,3772800.0],["2026-06-15",17.24,17.68,17.165,17.64,4413400.0],["2026-06-16",17.6,17.71,17.03,17.05,3827300.0],["2026-06-17",17.07,17.9,16.56,16.6,4731700.0],["2026-06-18",16.7,17.64,16.605,17.6,7835000.0],["2026-06-22",17.57,17.835,16.84,16.92,7368800.0],["2026-06-23",16.82,17.46,16.46,16.67,6395700.0],["2026-06-24",16.68,18.0,16.6,17.38,4903400.0],["2026-06-25",17.42,18.37,17.24,18.27,5908000.0],["2026-06-26",18.03,20.56,18.03,20.32,22016100.0],["2026-06-29",20.32,21.03,19.765,21.0,8168900.0],["2026-06-30",21.0,21.0,19.605,20.48,7440000.0],["2026-07-01",20.99,21.495,20.395,21.01,6499300.0],["2026-07-02",20.675,21.48,20.673,20.87,3683700.0],["2026-07-06",20.505,21.645,20.4623,21.45,5615137.612774],["2026-07-07",21.425,21.88,20.9,21.12,3493135.124408],["2026-07-08",20.56,21.254,20.28,20.98,3813319.797086],["2026-07-09",20.9,21.67,20.6515,21.31,2993520.447528],["2026-07-10",21.84,22.18,20.87,20.92,3488252.117274],["2026-07-13",21.13,21.435,20.63,20.95,4433592.784737],["2026-07-14",20.43,21.565,20.32,21.46,4550256.347735],["2026-07-15",21.78,22.78,21.595,22.09,6978649.859442],["2026-07-16",22.17,22.39,21.64,21.93,4838313.23468],["2026-07-17",21.34,22.6,20.8,22.33,7649107.463695],["2026-07-20",22.19,22.32,21.25,21.93,8126202.519698],["2026-07-21",21.84,22.59,21.61,22.33,5572213.293037],["2026-07-22",22.26,22.46,21.62,21.82,3818657.701428],["2026-07-23",21.64,21.73,20.445,20.76,2992906.363334],["2026-07-24",21.03,21.57,20.23,20.69,4424195.901127],["2026-07-27",21,21.98,20.9,21.86,5581522.186073],["2026-07-28",21.9,22.635,21.6,22.37,6996567.120107],["2026-07-29",22.19,22.895,22.17,22.42,5105150.412641],["2026-07-30",22.28,22.625,21.805,22.6,4035051.933073],["2026-07-31",22.55,23.72,22.28,22.99,7554195.111885],["2026-08-03",23.33,24.39,23.25,24.26,5537141.707887],["2026-08-04",24.27,25.05,24.2225,24.95,6209084.136512],["2026-08-05",25,26.22,24.91,25.92,9430359.102548],["2026-08-06",28.3,33.41,27.76,31.25,34847969.808638],["2026-08-07",30.655,31,28.74,29.1,20788935.57735],["2026-08-10",29.14,30.4299,29.14,30.25,2289346.535787],["2026-08-11",30.7,32.48,30.67,31.73,12978248.57084],["2026-08-12",31.65,32.05,30.8,31.6,8352986.669444],["2026-08-13",32,32.54,31.785,32.18,13099245.125181],["2026-08-14",32.23,32.55,31.86,32.02,5165494.309787]]}