{"sym":"RGG","index":false,"bars":[["2025-10-30",16926.0,16926.0,16926.0,16926.0,2200],["2025-10-31",19383.0,19383.0,19383.0,19383.0,1300],["2025-11-03",22204.0,22204.0,22204.0,22204.0,4700],["2025-11-04",25480.0,25480.0,25480.0,25480.0,1500],["2025-11-05",29302.0,29302.0,29120.0,29211.0,25100],["2025-11-06",32760.0,33670.0,32760.0,33670.0,4500],["2025-11-07",33670.0,38493.0,28574.0,33670.0,21900],["2025-11-10",33488.0,33670.0,33215.0,33670.0,2400],["2025-11-11",28665.0,32760.0,28483.0,28483.0,2300],["2025-11-12",32305.0,32305.0,32305.0,32305.0,100],["2025-11-13",31850.0,32305.0,30940.0,30940.0,1700],["2025-11-14",28210.0,28301.0,28210.0,28301.0,400],["2025-11-17",29575.0,31577.0,29120.0,31577.0,900],["2025-11-18",31577.0,31577.0,30849.0,30849.0,600],["2025-11-19",26663.0,31213.0,26663.0,31213.0,400],["2025-11-20",30121.0,30121.0,30121.0,30121.0,0],["2025-11-21",25662.0,25662.0,25662.0,25662.0,100],["2025-11-24",29484.0,29484.0,29120.0,29120.0,300],["2025-11-25",29120.0,33670.0,29120.0,33670.0,300],["2025-11-26",30030.0,30030.0,30030.0,30030.0,200],["2025-11-27",30030.0,32760.0,29120.0,29120.0,1500],["2025-11-28",31122.0,31122.0,31122.0,31122.0,0],["2025-12-01",31122.0,31122.0,31122.0,31122.0,0],["2025-12-02",31122.0,31122.0,31122.0,31122.0,0],["2025-12-03",31122.0,31122.0,31122.0,31122.0,0],["2025-12-04",31122.0,31122.0,31122.0,31122.0,0],["2025-12-05",26481.0,30030.0,26481.0,30030.0,2500],["2025-12-08",26754.0,26754.0,26390.0,26481.0,2500],["2025-12-09",26572.0,26572.0,26572.0,26572.0,500],["2025-12-10",22750.0,28119.0,22750.0,28119.0,1700],["2025-12-11",27300.0,27300.0,27118.0,27118.0,300],["2025-12-12",27209.0,27209.0,27209.0,27209.0,0],["2025-12-15",26936.0,26936.0,26936.0,26936.0,100],["2025-12-16",26936.0,26936.0,26936.0,26936.0,0],["2025-12-17",26390.0,26845.0,26390.0,26845.0,300],["2025-12-18",23114.0,25025.0,22750.0,25025.0,4000],["2025-12-19",22932.0,26299.0,22932.0,26299.0,300],["2025-12-22",25207.0,25753.0,25207.0,25753.0,300],["2025-12-23",23660.0,25571.0,23660.0,25571.0,1000],["2025-12-24",24934.0,24934.0,24934.0,24934.0,0],["2025-12-25",24843.0,24934.0,24843.0,24934.0,700],["2025-12-26",24934.0,24934.0,24934.0,24934.0,0],["2025-12-29",24934.0,26845.0,24934.0,26845.0,300],["2025-12-30",26208.0,26208.0,26208.0,26208.0,0],["2025-12-31",26208.0,26208.0,26208.0,26208.0,0],["2026-01-05",28028.0,28028.0,28028.0,28028.0,200],["2026-01-06",27300.0,32214.0,27300.0,32214.0,2600],["2026-01-07",29939.0,34398.0,29939.0,33670.0,2900],["2026-01-08",38948.0,39130.0,28938.0,38948.0,5400],["2026-01-09",38402.0,38402.0,38402.0,38402.0,0],["2026-01-12",38402.0,38402.0,38402.0,38402.0,0],["2026-01-13",32760.0,36400.0,32669.0,36400.0,1100],["2026-01-14",33761.0,38675.0,33761.0,38675.0,700],["2026-01-15",36764.0,36764.0,36764.0,36764.0,100],["2026-01-16",36764.0,36764.0,36764.0,36764.0,0],["2026-01-19",36764.0,36764.0,36764.0,36764.0,0],["2026-01-20",31304.0,31304.0,31304.0,31304.0,200],["2026-01-21",31304.0,31304.0,31304.0,31304.0,0],["2026-01-22",31304.0,31304.0,31304.0,31304.0,0],["2026-01-23",31304.0,31304.0,31304.0,31304.0,200],["2026-01-26",31122.0,31122.0,31122.0,31122.0,300],["2026-01-27",31122.0,31122.0,31122.0,31122.0,0],["2026-01-28",31122.0,31122.0,31122.0,31122.0,0],["2026-01-29",35490.0,35763.0,35490.0,35763.0,200],["2026-01-30",35672.0,35672.0,35672.0,35672.0,0],["2026-02-02",35672.0,35672.0,35672.0,35672.0,0],["2026-02-03",35672.0,35672.0,35672.0,35672.0,0],["2026-02-04",35672.0,35672.0,35672.0,35672.0,0],["2026-02-05",35672.0,35672.0,35672.0,35672.0,0],["2026-02-06",35672.0,35672.0,35672.0,35672.0,0],["2026-02-09",35672.0,35672.0,35672.0,35672.0,0],["2026-02-10",35672.0,35672.0,35672.0,35672.0,0],["2026-02-11",35672.0,35672.0,35672.0,35672.0,0],["2026-02-12",35672.0,35672.0,35672.0,35672.0,0],["2026-02-13",35672.0,35672.0,35672.0,35672.0,0],["2026-02-23",35672.0,35672.0,35672.0,35672.0,0],["2026-02-24",35672.0,35672.0,35672.0,35672.0,0],["2026-02-25",35672.0,35672.0,35672.0,35672.0,0],["2026-02-26",30485.0,30485.0,30485.0,30485.0,200],["2026-02-27",30485.0,30485.0,30485.0,30485.0,200],["2026-03-02",30485.0,30485.0,30485.0,30485.0,0],["2026-03-03",30940.0,30940.0,30940.0,30940.0,300],["2026-03-04",30940.0,30940.0,30940.0,30940.0,100],["2026-03-05",30940.0,30940.0,30940.0,30940.0,0],["2026-03-06",30030.0,30030.0,30030.0,30030.0,200],["2026-03-09",30030.0,30030.0,30030.0,30030.0,0],["2026-03-10",30030.0,30030.0,30030.0,30030.0,0],["2026-03-11",30030.0,30030.0,30030.0,30030.0,0],["2026-03-12",30030.0,30030.0,30030.0,30030.0,0],["2026-03-13",30030.0,30030.0,30030.0,30030.0,0],["2026-03-16",34125.0,34125.0,31850.0,31850.0,600],["2026-03-17",31850.0,32123.0,31850.0,32123.0,500],["2026-03-18",32032.0,32032.0,32032.0,32032.0,0],["2026-03-19",30485.0,30485.0,30485.0,30485.0,200],["2026-03-20",31850.0,31850.0,31850.0,31850.0,200],["2026-03-23",31850.0,31850.0,31850.0,31850.0,0],["2026-03-24",32760.0,32760.0,32760.0,32760.0,500],["2026-03-25",32760.0,32760.0,32760.0,32760.0,0],["2026-03-26",32760.0,32760.0,32760.0,32760.0,0],["2026-03-27",37310.0,37310.0,28665.0,36218.0,700],["2026-03-30",36400.0,36400.0,36400.0,36400.0,300],["2026-03-31",36400.0,36400.0,36400.0,36400.0,0],["2026-04-01",36400.0,36400.0,36400.0,36400.0,0],["2026-04-02",36400.0,36400.0,36400.0,36400.0,0],["2026-04-03",35035.0,35035.0,34580.0,34580.0,700],["2026-04-06",34762.0,34762.0,34762.0,34762.0,0],["2026-04-07",34762.0,34762.0,34762.0,34762.0,0],["2026-04-08",34762.0,34762.0,34762.0,34762.0,0],["2026-04-09",34762.0,34762.0,34762.0,34762.0,0],["2026-04-10",34762.0,35490.0,34762.0,35490.0,300],["2026-04-13",35217.0,35217.0,35217.0,35217.0,0],["2026-04-14",35217.0,35217.0,35217.0,35217.0,0],["2026-04-15",35217.0,35217.0,35217.0,35217.0,0],["2026-04-16",35217.0,35217.0,35217.0,35217.0,0],["2026-04-17",35217.0,35217.0,35217.0,35217.0,0],["2026-04-20",35217.0,35217.0,35217.0,35217.0,0],["2026-04-21",35217.0,35217.0,35217.0,35217.0,0],["2026-04-22",35217.0,35217.0,35217.0,35217.0,0],["2026-04-23",35217.0,35217.0,35217.0,35217.0,0],["2026-04-24",35217.0,35217.0,35217.0,35217.0,0],["2026-04-28",35217.0,35217.0,35217.0,35217.0,0],["2026-04-29",35217.0,35217.0,35217.0,35217.0,0],["2026-05-04",29939.0,34125.0,29939.0,34125.0,200],["2026-05-05",35035.0,35035.0,35035.0,35035.0,300],["2026-05-06",35035.0,35035.0,35035.0,35035.0,0],["2026-05-07",35035.0,35035.0,35035.0,35035.0,0],["2026-05-08",35035.0,35035.0,35035.0,35035.0,0],["2026-05-11",35035.0,35035.0,35035.0,35035.0,0],["2026-05-12",35035.0,35035.0,35035.0,35035.0,0],["2026-05-13",35035.0,35035.0,35035.0,35035.0,0],["2026-05-14",35035.0,35035.0,35035.0,35035.0,0],["2026-05-15",35035.0,35035.0,35035.0,35035.0,0],["2026-05-18",30940.0,30940.0,30940.0,30940.0,100],["2026-05-19",35581.0,35581.0,35581.0,35581.0,200],["2026-05-20",35308.0,35308.0,35308.0,35308.0,100],["2026-05-21",35308.0,35308.0,35308.0,35308.0,0],["2026-05-22",35308.0,35308.0,35308.0,35308.0,0],["2026-05-25",35308.0,35308.0,35308.0,35308.0,0],["2026-05-26",30576.0,35945.0,30576.0,35945.0,300],["2026-05-27",34034.0,34034.0,34034.0,34034.0,0],["2026-05-28",34034.0,34034.0,34034.0,34034.0,0],["2026-05-29",28938.0,34034.0,28938.0,34034.0,300],["2026-06-01",32214.0,32214.0,32214.0,32214.0,0],["2026-06-02",37037.0,37037.0,37037.0,37037.0,100],["2026-06-03",37037.0,37037.0,37037.0,37037.0,0],["2026-06-04",37037.0,37037.0,37037.0,37037.0,0],["2026-06-05",37037.0,37037.0,37037.0,37037.0,0],["2026-06-08",37037.0,37037.0,37037.0,37037.0,0],["2026-06-09",37037.0,37037.0,37037.0,37037.0,0],["2026-06-10",37037.0,37037.0,37037.0,37037.0,0],["2026-06-11",37037.0,37037.0,37037.0,37037.0,0],["2026-06-12",37037.0,37037.0,37037.0,37037.0,0],["2026-06-15",37037.0,37037.0,37037.0,37037.0,0],["2026-06-16",37037.0,37037.0,37037.0,37037.0,0],["2026-06-17",31850.0,31850.0,31850.0,31850.0,200],["2026-06-18",36400.0,36400.0,36400.0,36400.0,100],["2026-06-19",36400.0,36400.0,36400.0,36400.0,0],["2026-06-22",36400.0,36400.0,36400.0,36400.0,0],["2026-06-23",31000.0,36400.0,31000.0,36400.0,200],["2026-06-24",33700.0,33700.0,33700.0,33700.0,0],["2026-06-25",33700.0,33700.0,33700.0,33700.0,0],["2026-06-26",33700.0,33700.0,33700.0,33700.0,0],["2026-06-29",33700.0,33700.0,33700.0,33700.0,0],["2026-06-30",33700.0,33700.0,33700.0,33700.0,0],["2026-07-01",33700.0,33700.0,33700.0,33700.0,0],["2026-07-02",33700.0,33700.0,33700.0,33700.0,0],["2026-07-03",33700.0,33700.0,33700.0,33700.0,0],["2026-07-06",33700.0,33700.0,33700.0,33700.0,0],["2026-07-07",33700.0,33700.0,33700.0,33700.0,0],["2026-07-08",33700.0,33700.0,33700.0,33700.0,0],["2026-07-09",33700.0,33700.0,33700.0,33700.0,0],["2026-07-10",33700.0,33700.0,33700.0,33700.0,0],["2026-07-13",33700.0,33700.0,33700.0,33700.0,0],["2026-07-14",33700.0,33700.0,33700.0,33700.0,0],["2026-07-15",33700.0,33700.0,33700.0,33700.0,0],["2026-07-16",33700.0,33700.0,33700.0,33700.0,0],["2026-07-17",33700.0,33700.0,33700.0,33700.0,0],["2026-07-20",33700.0,33700.0,33700.0,33700.0,0],["2026-07-21",33700.0,33700.0,33700.0,33700.0,0],["2026-07-22",33700.0,33700.0,33700.0,33700.0,0],["2026-07-23",33700.0,33700.0,33700.0,33700.0,0],["2026-07-24",33700.0,33700.0,33700.0,33700.0,0],["2026-07-27",33700.0,33700.0,33700.0,33700.0,0],["2026-07-28",33700.0,33700.0,33700.0,33700.0,0],["2026-07-29",33700.0,33700.0,33700.0,33700.0,0],["2026-07-30",33700.0,33700.0,33700.0,33700.0,0],["2026-07-31",33700.0,33700.0,33700.0,33700.0,0],["2026-08-03",33700.0,33700.0,33700.0,33700.0,0],["2026-08-04",33700.0,33700.0,33700.0,33700.0,0],["2026-08-05",33700.0,33700.0,33700.0,33700.0,0],["2026-08-06",45000.0,45000.0,45000.0,45000.0,100],["2026-08-07",45000.0,45000.0,45000.0,45000.0,0],["2026-08-10",45000.0,45000.0,45000.0,45000.0,0],["2026-08-11",45500.0,45500.0,45500.0,45500.0,100],["2026-08-12",45700.0,45700.0,45700.0,45700.0,100],["2026-08-13",45700.0,45700.0,45700.0,45700.0,0],["2026-08-14",45800.0,45800.0,45800.0,45800.0,100],["2026-08-17",45700.0,45700.0,45700.0,45700.0,100],["2026-08-18",45200.0,45200.0,45200.0,45200.0,100],["2026-08-19",45300.0,45300.0,45300.0,45300.0,100],["2026-08-20",45300.0,45300.0,45300.0,45300.0,100],["2026-08-21",45300.0,45300.0,45300.0,45300.0,0],["2026-08-24",45300.0,45300.0,45300.0,45300.0,0],["2026-08-25",45300.0,45300.0,45300.0,45300.0,0],["2026-08-26",45300.0,45300.0,45300.0,45300.0,0],["2026-08-27",44900.0,44900.0,44900.0,44900.0,100],["2026-08-28",44900.0,44900.0,44900.0,44900.0,0],["2026-09-03",44900.0,44900.0,44900.0,44900.0,0],["2026-09-04",44400.0,44400.0,44400.0,44400.0,200],["2026-09-07",44400.0,44400.0,44400.0,44400.0,0],["2026-09-08",44400.0,44400.0,44400.0,44400.0,0],["2026-09-09",44400.0,44400.0,44400.0,44400.0,0],["2026-09-10",44400.0,44400.0,44400.0,44400.0,0],["2026-09-11",44400.0,44400.0,44400.0,44400.0,100],["2026-09-14",44400.0,44400.0,44400.0,44400.0,0],["2026-09-15",44400.0,44400.0,44400.0,44400.0,0],["2026-09-16",44400.0,44400.0,44400.0,44400.0,0],["2026-09-17",44400.0,44400.0,44400.0,44400.0,0],["2026-09-18",44400.0,44400.0,44400.0,44400.0,0],["2026-09-21",44400.0,44400.0,44400.0,44400.0,0],["2026-09-22",44200.0,44200.0,44200.0,44200.0,100],["2026-09-23",44200.0,44200.0,44200.0,44200.0,0],["2026-09-24",44200.0,44200.0,44200.0,44200.0,0],["2026-09-25",44200.0,44200.0,44200.0,44200.0,0],["2026-09-28",44200.0,44200.0,44200.0,44200.0,0],["2026-09-29",44200.0,44200.0,44200.0,44200.0,0],["2026-09-30",44200.0,44200.0,44200.0,44200.0,0],["2026-10-01",44200.0,44200.0,44200.0,44200.0,0],["2026-10-02",44200.0,44200.0,44200.0,44200.0,0],["2026-10-05",44200.0,44200.0,44200.0,44200.0,0],["2026-10-06",44200.0,44200.0,44200.0,44200.0,0],["2026-10-07",43900.0,43900.0,43900.0,43900.0,100],["2026-10-08",43900.0,43900.0,43900.0,43900.0,0],["2026-10-09",43900.0,43900.0,43900.0,43900.0,0],["2026-10-12",43900.0,43900.0,43900.0,43900.0,0]]}