{"sym":"RYG","index":false,"bars":[["2024-12-12",14881.32,15394.47,13855.02,14368.17,269300],["2024-12-13",14539.22,14881.32,14539.22,14539.22,391600],["2024-12-16",14624.75,14624.75,13555.69,13683.97,90500],["2024-12-17",13769.5,13769.5,12743.2,13213.59,91600],["2024-12-18",12572.15,13341.87,12572.15,13299.11,44700],["2024-12-19",13256.35,13256.35,12871.49,13170.82,149400],["2024-12-20",13085.3,13085.3,12572.15,12572.15,28800],["2024-12-23",12743.2,12999.78,12572.15,12999.78,368900],["2024-12-24",12144.53,12999.78,12144.53,12828.73,19000],["2024-12-25",12828.73,12828.73,12572.15,12828.73,19700],["2024-12-26",12828.73,12828.73,12572.15,12700.44,18800],["2024-12-27",12700.44,12743.2,12572.15,12572.15,7300],["2024-12-30",12572.15,12743.2,12401.1,12614.91,2143670],["2024-12-31",12657.68,12700.44,12614.91,12700.44,16500],["2025-01-02",12700.44,12700.44,12101.76,12144.53,69700],["2025-01-03",12144.53,12144.53,11930.71,11973.48,13600],["2025-01-06",12401.1,12486.63,11160.99,12272.81,574934],["2025-01-07",12272.81,12486.63,11417.57,12401.1,78600],["2025-01-08",12401.1,12401.1,11973.48,11973.48,21500],["2025-01-09",11973.48,12315.58,11802.43,11973.48,3900],["2025-01-10",12144.53,12144.53,11802.43,11887.95,9900],["2025-01-13",11887.95,11973.48,11802.43,11887.95,9200],["2025-01-14",11887.95,11887.95,11716.9,11802.43,21800],["2025-01-15",11887.95,11973.48,11545.85,11802.43,10100],["2025-01-16",11973.48,11973.48,11716.9,11802.43,11000],["2025-01-17",11802.43,11845.19,11374.8,11545.85,40600],["2025-01-20",11545.85,11545.85,11460.33,11460.33,1600],["2025-01-21",11374.8,11545.85,11289.28,11460.33,8800],["2025-01-22",11460.33,11460.33,10947.18,11118.23,27700],["2025-01-23",11203.75,11460.33,10989.94,10989.94,17100],["2025-01-24",11118.23,11460.33,10348.51,11118.23,13300],["2025-02-03",11545.85,11716.9,11545.85,11716.9,600],["2025-02-04",11716.9,11802.43,11674.14,11802.43,3200],["2025-02-05",11802.43,12572.15,11802.43,12101.76,2300],["2025-02-06",12101.76,12144.53,11289.28,11374.8,62400],["2025-02-07",10989.94,11032.7,10776.13,10861.65,8200],["2025-02-10",10690.6,10690.6,10177.46,10177.46,16500],["2025-02-11",10177.46,10262.98,9493.26,10134.69,51400],["2025-02-12",10434.03,10434.03,9792.59,10177.46,3400],["2025-02-13",10134.69,10391.27,9878.12,10348.51,19500],["2025-02-14",10348.51,10519.55,10348.51,10519.55,14000],["2025-02-17",10519.55,10562.32,10519.55,10562.32,1800],["2025-02-18",10562.32,10562.32,10391.27,10562.32,8200],["2025-02-19",10562.32,10562.32,10434.03,10562.32,2300],["2025-02-20",10818.89,10818.89,10562.32,10562.32,3900],["2025-02-21",10562.32,10605.08,10562.32,10605.08,700],["2025-02-24",10647.84,10776.13,10647.84,10690.6,2800],["2025-02-25",10861.65,10989.94,10776.13,10989.94,16800],["2025-02-26",10989.94,10989.94,10989.94,10989.94,0],["2025-02-27",10305.74,10947.18,10305.74,10947.18,1200],["2025-02-28",10519.55,10861.65,10220.22,10861.65,5500],["2025-03-03",10861.65,10861.65,10861.65,10861.65,0],["2025-03-04",10348.51,10776.13,10348.51,10733.37,300],["2025-03-05",10733.37,10733.37,10391.27,10391.27,2500],["2025-03-06",10434.03,10434.03,10305.74,10434.03,5000],["2025-03-07",10434.03,10434.03,10262.98,10434.03,5900],["2025-03-10",10434.03,10434.03,10262.98,10434.03,2800],["2025-03-11",10434.03,10476.79,10434.03,10476.79,5900],["2025-03-12",10434.03,10519.55,10434.03,10519.55,1300],["2025-03-13",10519.55,10519.55,10519.55,10519.55,2200],["2025-03-14",10434.03,10434.03,10434.03,10434.03,5200],["2025-03-17",10434.03,10434.03,10434.03,10434.03,600],["2025-03-18",10434.03,10434.03,10434.03,10434.03,0],["2025-03-19",10434.03,10434.03,10434.03,10434.03,0],["2025-03-20",10262.98,10391.27,10262.98,10391.27,1200],["2025-03-21",10434.03,10434.03,9664.31,10305.74,4200],["2025-03-24",9749.83,10262.98,9621.54,10262.98,800],["2025-03-25",9707.07,10305.74,9707.07,10305.74,7400],["2025-03-26",10262.98,10262.98,9963.64,10262.98,1900],["2025-03-27",10134.69,10262.98,10091.93,10262.98,1100],["2025-03-28",10177.46,10262.98,10006.41,10262.98,2000],["2025-03-31",10262.98,10262.98,10220.22,10220.22,300],["2025-04-01",9835.36,10220.22,9835.36,10220.22,1200],["2025-04-02",10220.22,10220.22,10220.22,10220.22,0],["2025-04-03",10220.22,10220.22,10220.22,10220.22,0],["2025-04-04",9536.02,9536.02,9536.02,9536.02,1000000],["2025-04-08",9407.73,9407.73,8894.58,8937.35,3101300],["2025-04-09",8809.06,8937.35,8809.06,8937.35,9400],["2025-04-10",9407.73,9407.73,8980.11,9322.21,10900],["2025-04-11",9193.92,9707.07,9193.92,9664.31,7000],["2025-04-14",9749.83,10091.93,9707.07,10091.93,9900],["2025-04-15",10262.98,10434.03,9920.88,10434.03,8100],["2025-04-16",10519.55,11160.99,10262.98,11118.23,1476900],["2025-04-17",11887.95,11887.95,11118.23,11460.33,11100],["2025-04-18",11973.48,11973.48,11118.23,11503.09,10100],["2025-04-21",10904.42,11374.8,10733.37,10733.37,1440900],["2025-04-22",10006.41,10733.37,10006.41,10733.37,28000],["2025-04-23",10006.41,10861.65,10006.41,10861.65,1352000],["2025-04-24",10220.22,10861.65,10220.22,10605.08,920700],["2025-04-25",10562.32,10861.65,10262.98,10861.65,12500],["2025-04-28",10605.08,10818.89,10605.08,10690.6,4800],["2025-04-29",10690.6,10818.89,10690.6,10733.37,3600],["2025-05-05",10519.55,10818.89,10262.98,10818.89,10600],["2025-05-06",10776.13,10776.13,10733.37,10733.37,1100],["2025-05-07",10262.98,10690.6,10262.98,10647.84,2400],["2025-05-08",10348.51,10647.84,10305.74,10647.84,10200],["2025-05-09",10348.51,10647.84,10348.51,10647.84,2400],["2025-05-12",10605.08,10605.08,10391.27,10605.08,5600],["2025-05-13",10647.84,10647.84,10391.27,10562.32,2200],["2025-05-14",10519.55,10562.32,10434.03,10519.55,6500],["2025-05-15",10647.84,10647.84,10434.03,10605.08,5700],["2025-05-16",10006.41,10605.08,10006.41,10605.08,10300],["2025-05-19",10562.32,10647.84,10391.27,10647.84,5400],["2025-05-20",10647.84,10647.84,10434.03,10562.32,404700],["2025-05-21",10562.32,10562.32,10434.03,10519.55,5000],["2025-05-22",10434.03,10434.03,10434.03,10434.03,2400],["2025-05-23",10476.79,10519.55,10476.79,10519.55,3100],["2025-05-26",10519.55,10519.55,10519.55,10519.55,1100],["2025-05-27",10605.08,10605.08,10605.08,10605.08,1000],["2025-05-28",10519.55,10519.55,10519.55,10519.55,2200],["2025-05-29",10519.55,10519.55,10519.55,10519.55,1100],["2025-05-30",10476.79,11246.52,10476.79,11246.52,4020300],["2025-06-02",12016.24,12016.24,11973.48,11973.48,31100],["2025-06-03",11160.99,11802.43,11160.99,11802.43,137700],["2025-06-04",11716.9,11716.9,10989.94,11289.28,39500],["2025-06-05",10605.08,11118.23,10562.32,11118.23,9500],["2025-06-06",10947.18,11289.28,10776.13,11289.28,1000],["2025-06-09",11545.85,11545.85,11460.33,11460.33,200],["2025-06-10",11289.28,11289.28,11289.28,11289.28,400],["2025-06-11",11289.28,11289.28,11289.28,11289.28,0],["2025-06-12",10519.55,11246.52,10519.55,11246.52,43600],["2025-06-13",11246.52,11246.52,11246.52,11246.52,95000],["2025-06-16",11118.23,11118.23,10861.65,11118.23,99450],["2025-06-17",10776.13,11075.47,10434.03,11075.47,132700],["2025-06-18",11075.47,11075.47,11075.47,11075.47,136100],["2025-06-19",11075.47,11075.47,11075.47,11075.47,148700],["2025-06-20",10690.6,11032.7,10690.6,11032.7,1400],["2025-06-23",10989.94,11203.75,10989.94,11203.75,700],["2025-06-24",11374.8,11374.8,11374.8,11374.8,100],["2025-06-25",10690.6,10690.6,10690.6,10690.6,2200],["2025-06-26",10519.55,10690.6,9963.64,10262.98,2219400],["2025-06-27",10776.13,10776.13,10776.13,10776.13,700],["2025-06-30",10776.13,10904.42,10776.13,10776.13,500],["2025-07-01",10776.13,10776.13,10776.13,10776.13,0],["2025-07-02",10690.6,10690.6,10134.69,10647.84,3200],["2025-07-03",10605.08,10605.08,10220.22,10434.03,10100],["2025-07-04",10262.98,10434.03,10262.98,10434.03,2900],["2025-07-07",9749.83,10434.03,9749.83,10434.03,1500],["2025-07-08",10434.03,10434.03,9920.88,10262.98,1300],["2025-07-09",10262.98,10262.98,10049.17,10134.69,13100],["2025-07-10",10177.46,10262.98,10091.93,10134.69,26900],["2025-07-11",10134.69,10177.46,10091.93,10177.46,19800],["2025-07-14",10177.46,10177.46,10006.41,10177.46,28900],["2025-07-15",10091.93,10220.22,10091.93,10220.22,39300],["2025-07-16",10177.46,10177.46,10134.69,10177.46,12200],["2025-07-17",10177.46,10262.98,10134.69,10177.46,33300],["2025-07-18",10262.98,10262.98,9920.88,10177.46,27500],["2025-07-21",10091.93,10220.22,10091.93,10177.46,36400],["2025-07-22",10177.46,10562.32,10177.46,10476.79,55100],["2025-07-23",10434.03,10562.32,10262.98,10262.98,44200],["2025-07-24",10262.98,10519.55,10262.98,10305.74,74800],["2025-07-25",10262.98,10434.03,10220.22,10348.51,41200],["2025-07-28",10262.98,10519.55,10177.46,10262.98,41300],["2025-07-29",10220.22,10391.27,10220.22,10220.22,41400],["2025-07-30",10220.22,10262.98,10220.22,10262.98,800],["2025-07-31",10262.98,10348.51,10177.46,10262.98,27100],["2025-08-01",10262.98,10434.03,10262.98,10262.98,68500],["2025-08-04",10262.98,10519.55,10262.98,10348.51,57500],["2025-08-05",10348.51,10391.27,10006.41,10305.74,61700],["2025-08-06",10262.98,10348.51,10006.41,10262.98,48900],["2025-08-07",10262.98,10305.74,10091.93,10220.22,41600],["2025-08-08",10262.98,10305.74,10091.93,10262.98,58100],["2025-08-11",10262.98,10305.74,10134.69,10262.98,48600],["2025-08-12",10262.98,10262.98,10262.98,10262.98,1023000],["2025-08-13",10305.74,10434.03,10134.69,10262.98,142900],["2025-08-14",10305.74,10519.55,10262.98,10262.98,137000],["2025-08-15",10220.22,10348.51,10134.69,10262.98,74500],["2025-08-18",10177.46,10348.51,10091.93,10262.98,96100],["2025-08-19",10305.74,10861.65,10305.74,10690.6,374800],["2025-08-20",10690.6,10776.13,10519.55,10690.6,78300],["2025-08-21",10605.08,10818.89,10434.03,10690.6,128200],["2025-08-22",10519.55,10690.6,10348.51,10690.6,44800],["2025-08-25",10690.6,10690.6,10434.03,10434.03,76400],["2025-08-26",10476.79,10519.55,10391.27,10519.55,91000],["2025-08-27",10519.55,10733.37,10476.79,10647.84,127600],["2025-08-28",10647.84,11374.8,10647.84,11374.8,921000],["2025-08-29",11716.9,12144.53,11374.8,12144.53,1152000],["2025-09-03",12486.63,12572.15,11460.33,11545.85,2824600],["2025-09-04",11631.38,11716.9,10861.65,11289.28,263000],["2025-09-05",11374.8,11460.33,10947.18,11203.75,1163200],["2025-09-08",11289.28,11460.33,11032.7,11289.28,87600],["2025-09-09",11289.28,11716.9,10947.18,11716.9,634900],["2025-09-10",11802.43,12401.1,11716.9,12230.05,1091700],["2025-09-11",12315.58,12401.1,11374.8,11716.9,729500],["2025-09-12",11759.66,11759.66,10904.42,11118.23,1087800],["2025-09-15",11118.23,11118.23,10519.55,10776.13,132900],["2025-09-16",10861.65,11032.7,10434.03,10690.6,312400],["2025-09-17",10562.32,10562.32,10391.27,10562.32,52400],["2025-09-18",10519.55,10776.13,10434.03,10690.6,81700],["2025-09-19",10690.6,10861.65,10519.55,10776.13,167700],["2025-09-22",10776.13,10776.13,10262.98,10562.32,69800],["2025-09-23",10519.55,10690.6,10262.98,10605.08,102200],["2025-09-24",10605.08,10733.37,10348.51,10605.08,46200],["2025-09-25",10519.55,10947.18,10348.51,10562.32,292900],["2025-09-26",10305.74,10562.32,10177.46,10519.55,197600],["2025-09-29",10434.03,10605.08,10177.46,10434.03,66300],["2025-09-30",10434.03,10519.55,10091.93,10262.98,92400],["2025-10-01",10305.74,10348.51,10006.41,10220.22,29800],["2025-10-02",10134.69,10262.98,10049.17,10220.22,51400],["2025-10-03",10177.46,10177.46,9920.88,10134.69,34200],["2025-10-06",10134.69,10134.69,10006.41,10091.93,16600],["2025-10-07",10091.93,10091.93,9450.49,9621.54,72800],["2025-10-08",9621.54,9621.54,9108.4,9407.73,174800],["2025-10-09",9493.26,9493.26,9065.63,9108.4,46500],["2025-10-10",9108.4,9664.31,9022.87,9493.26,2364400],["2025-10-13",9493.26,10134.69,9493.26,10134.69,698800],["2025-10-14",10177.46,10605.08,9664.31,10006.41,360700],["2025-10-15",10006.41,10177.46,9407.73,9407.73,754600],["2025-10-16",9236.68,9407.73,9065.63,9322.21,56900],["2025-10-17",8980.11,9407.73,8980.11,9322.21,130900],["2025-10-20",9108.4,9322.21,8980.11,9322.21,67200],["2025-10-21",9022.87,9322.21,8894.58,9236.68,38600],["2025-10-22",9151.16,9322.21,8980.11,9322.21,19900],["2025-10-23",9407.73,9578.78,9279.44,9407.73,28900],["2025-10-24",9450.49,9578.78,9279.44,9407.73,62600],["2025-10-27",9407.73,9835.36,9322.21,9749.83,63500],["2025-10-28",10006.41,10006.41,9407.73,9835.36,71600],["2025-10-29",9835.36,9878.12,9578.78,9749.83,204500],["2025-10-30",9835.36,9835.36,9578.78,9664.31,82300],["2025-10-31",9578.78,9621.54,9236.68,9322.21,268200],["2025-11-03",9407.73,9407.73,8980.11,8980.11,56600],["2025-11-04",9108.4,9364.97,9022.87,9022.87,54300],["2025-11-05",9022.87,9322.21,9022.87,9065.63,28100],["2025-11-06",9108.4,9364.97,9065.63,9236.68,8300],["2025-11-07",9193.92,9236.68,8937.35,8937.35,308600],["2025-11-10",9193.92,9193.92,8894.58,9108.4,2399200],["2025-11-11",9065.63,9322.21,8980.11,9108.4,1154400],["2025-11-12",8980.11,9493.26,8894.58,9450.49,1508900],["2025-11-13",9236.68,9749.83,9236.68,9493.26,1112500],["2025-11-14",9493.26,9792.59,9322.21,9578.78,1525900],["2025-11-17",9450.49,9792.59,9407.73,9578.78,1643400],["2025-11-18",9707.07,9749.83,9236.68,9407.73,1261400],["2025-11-19",9322.21,9407.73,8980.11,9236.68,1159500],["2025-11-20",9236.68,9322.21,8980.11,9236.68,39200],["2025-11-21",9065.63,9322.21,8894.58,9236.68,77700],["2025-11-24",9236.68,9322.21,8980.11,9236.68,91800],["2025-11-25",9236.68,9578.78,9022.87,9407.73,1120100],["2025-11-26",9407.73,9493.26,9108.4,9407.73,123700],["2025-11-27",9322.21,9322.21,8937.35,9151.16,225500],["2025-11-28",9151.16,9322.21,8638.01,9322.21,1500700],["2025-12-01",9151.16,9322.21,8980.11,9151.16,46300],["2025-12-02",9108.4,9108.4,8552.48,8980.11,822800],["2025-12-03",9065.63,9065.63,8552.48,8894.58,258400],["2025-12-04",8809.06,8980.11,8552.48,8894.58,156400],["2025-12-05",8894.58,8894.58,8552.48,8809.06,184000],["2025-12-08",8552.48,8809.06,8535.38,8552.48,55500],["2025-12-09",8475.51,8680.77,8381.43,8552.48,181500],["2025-12-10",8552.48,8809.06,8466.96,8809.06,254100],["2025-12-11",8766.3,8894.58,8509.72,8851.82,253500],["2025-12-12",8809.06,8851.82,8466.96,8466.96,213200],["2025-12-15",8466.96,8552.48,8039.33,8552.48,126300],["2025-12-16",8381.43,8809.06,8133.41,8809.06,181700],["2025-12-17",8723.53,8809.06,8518.27,8723.53,112600],["2025-12-18",8680.77,8766.3,8552.48,8638.01,132000],["2025-12-19",8638.01,8809.06,8552.48,8723.53,52600],["2025-12-22",8552.48,8809.06,8509.72,8509.72,1070600],["2025-12-23",8552.48,8980.11,8466.96,8894.58,372700],["2025-12-24",8937.35,8980.11,8543.93,8809.06,150700],["2025-12-25",8809.06,9022.87,8723.53,8809.06,330600],["2025-12-26",8809.06,8937.35,8638.01,8766.3,45700],["2025-12-29",8766.3,8809.06,8466.96,8723.53,241300],["2025-12-30",8723.53,8851.82,8518.27,8809.06,201900],["2025-12-31",8723.53,8851.82,8552.48,8809.06,1237900],["2026-01-05",8680.77,8809.06,8518.27,8809.06,284800],["2026-01-06",8809.06,8809.06,8535.38,8723.53,151600],["2026-01-07",8723.53,8723.53,8518.27,8723.53,100000],["2026-01-08",8638.01,8766.3,8638.01,8723.53,103700],["2026-01-09",8723.53,8723.53,8526.83,8680.77,325400],["2026-01-12",8552.48,8680.77,8552.48,8680.77,99900],["2026-01-13",8638.01,8894.58,8509.72,8809.06,492900],["2026-01-14",8809.06,8894.58,8552.48,8723.53,429200],["2026-01-15",8723.53,8809.06,8552.48,8723.53,452500],["2026-01-16",8723.53,8980.11,8723.53,8894.58,304500],["2026-01-19",8894.58,9493.26,8638.01,9236.68,796600],["2026-01-20",9236.68,9578.78,8980.11,8980.11,359000],["2026-01-21",8980.11,9065.63,8723.53,8766.3,3215400],["2026-01-22",8766.3,8980.11,8638.01,8894.58,443600],["2026-01-23",8980.11,9322.21,8894.58,9151.16,447900],["2026-01-26",9151.16,9749.83,9065.63,9407.73,1546600],["2026-01-27",9493.26,9664.31,9151.16,9322.21,245700],["2026-01-28",9407.73,9493.26,8894.58,9065.63,290100],["2026-01-29",9022.87,9151.16,8809.06,9022.87,238700],["2026-01-30",9065.63,9236.68,8809.06,9193.92,290200],["2026-02-02",9151.16,9279.44,8894.58,9236.68,1112400],["2026-02-03",9236.68,9322.21,9022.87,9193.92,31100],["2026-02-04",9065.63,9193.92,8937.35,9108.4,375500],["2026-02-05",9108.4,9151.16,8980.11,8980.11,47100],["2026-02-06",9022.87,9065.63,8809.06,8809.06,237700],["2026-02-09",8980.11,9151.16,8894.58,9065.63,86100],["2026-02-10",9065.63,9151.16,8894.58,9151.16,196800],["2026-02-11",9065.63,9151.16,8851.82,9151.16,61000],["2026-02-12",9151.16,9151.16,8894.58,9151.16,36000],["2026-02-13",9108.4,9236.68,9065.63,9151.16,83400],["2026-02-23",9151.16,9493.26,9151.16,9279.44,297500],["2026-02-24",9151.16,9322.21,8894.58,9065.63,341300],["2026-02-25",9065.63,9322.21,8980.11,9065.63,168300],["2026-02-26",9065.63,9322.21,9022.87,9236.68,286100],["2026-02-27",9151.16,9493.26,9065.63,9236.68,918700],["2026-03-02",9236.68,9364.97,9022.87,9364.97,179700],["2026-03-03",9407.73,9835.36,9364.97,9749.83,552100],["2026-03-04",9749.83,10091.93,9364.97,9835.36,355100],["2026-03-05",9578.78,10006.41,9578.78,9707.07,75300],["2026-03-06",9707.07,9749.83,9364.97,9578.78,109500],["2026-03-09",9407.73,9578.78,8937.35,9364.97,126500],["2026-03-10",9407.73,9407.73,8980.11,9364.97,121800],["2026-03-11",9236.68,9322.21,8980.11,9279.44,50900],["2026-03-12",9364.97,9364.97,8980.11,9236.68,83300],["2026-03-13",8980.11,9236.68,8937.35,9108.4,117400],["2026-03-16",9108.4,9108.4,8894.58,9108.4,69200],["2026-03-17",9022.87,9151.16,8937.35,9065.63,57300],["2026-03-18",8937.35,9108.4,8809.06,9108.4,118200],["2026-03-19",8980.11,9151.16,8980.11,9108.4,66400],["2026-03-20",9065.63,9151.16,8980.11,9108.4,68800],["2026-03-23",8980.11,9236.68,8980.11,9151.16,50500],["2026-03-24",9236.68,9364.97,9151.16,9364.97,173400],["2026-03-25",9407.73,9450.49,9193.92,9364.97,205900],["2026-03-26",9407.73,9407.73,9151.16,9322.21,69100],["2026-03-27",9322.21,9664.31,9065.63,9621.54,337500],["2026-03-30",9578.78,9664.31,9407.73,9621.54,197000],["2026-03-31",9621.54,9664.31,9364.97,9621.54,116100],["2026-04-01",9493.26,9707.07,9236.68,9236.68,250800],["2026-04-02",9322.21,9407.73,9022.87,9108.4,161200],["2026-04-03",9151.16,9193.92,8980.11,9151.16,130200],["2026-04-06",9151.16,9322.21,9022.87,9151.16,147700],["2026-04-07",8980.11,9236.68,8980.11,9236.68,124600],["2026-04-08",9407.73,9407.73,9065.63,9236.68,101200],["2026-04-09",9236.68,9407.73,9022.87,9236.68,73300],["2026-04-10",9236.68,9407.73,8980.11,9151.16,341200],["2026-04-13",9151.16,9151.16,8894.58,9065.63,55700],["2026-04-14",9065.63,9065.63,8894.58,8980.11,96600],["2026-04-15",8937.35,9279.44,8851.82,9279.44,330400],["2026-04-16",9236.68,9279.44,8980.11,9193.92,63000],["2026-04-17",9151.16,9236.68,8894.58,9236.68,113400],["2026-04-20",9065.63,9236.68,8980.11,9065.63,589300],["2026-04-21",9065.63,9065.63,8809.06,9022.87,78800],["2026-04-22",8894.58,9022.87,8638.01,8980.11,142300],["2026-04-23",8894.58,9065.63,8851.82,8980.11,71000],["2026-04-24",8894.58,9108.4,8680.77,9108.4,136200],["2026-04-28",9065.63,9065.63,8894.58,9065.63,120100],["2026-04-29",9022.87,9022.87,8937.35,8980.11,130000],["2026-05-04",8980.11,9065.63,8980.11,9022.87,50700],["2026-05-05",8980.11,9108.4,8894.58,9022.87,94600],["2026-05-06",9022.87,9065.63,8809.06,8894.58,90100],["2026-05-07",8894.58,8980.11,8894.58,8937.35,277600],["2026-05-08",8937.35,8980.11,8723.53,8894.58,62200],["2026-05-11",8894.58,8937.35,8552.48,8595.25,61600],["2026-05-12",8595.25,8980.11,8167.62,8937.35,97400],["2026-05-13",8894.58,9065.63,8638.01,8937.35,64000],["2026-05-14",8809.06,9022.87,8809.06,9022.87,53100],["2026-05-15",9022.87,9022.87,8937.35,9022.87,33100],["2026-05-18",9065.63,9065.63,8543.93,8894.58,2401200],["2026-05-19",8809.06,8851.82,8509.72,8552.48,152900],["2026-05-20",8809.06,8809.06,8124.86,8466.96,44200],["2026-05-21",8543.93,8766.3,8005.12,8552.48,314200],["2026-05-22",8552.48,8766.3,8124.86,8552.48,85900],["2026-05-25",8466.96,8466.96,8124.86,8466.96,58300],["2026-05-26",8441.3,8552.48,8116.31,8509.72,1843400],["2026-05-27",8509.72,8552.48,8167.62,8501.17,102000],["2026-05-28",8501.17,8552.48,8201.83,8424.2,345900],["2026-05-29",8295.91,8492.62,8210.38,8415.64,199400],["2026-06-01",8415.64,8543.93,8210.38,8415.64,80600],["2026-06-02",8415.64,8415.64,8184.73,8415.64,52200],["2026-06-03",8466.96,8466.96,8236.04,8415.64,9000],["2026-06-04",8338.67,8381.43,8210.38,8381.43,405700],["2026-06-05",8381.43,8381.43,8253.15,8372.88,925900],["2026-06-08",8372.88,8372.88,8176.17,8287.36,425100],["2026-06-09",8287.36,8295.91,8082.1,8295.91,307000],["2026-06-10",8466.96,8552.48,8116.31,8236.04,73500],["2026-06-11",8236.04,8236.04,8116.31,8167.62,307200],["2026-06-12",8278.8,8278.8,8056.44,8056.44,523700],["2026-06-15",8056.44,8124.86,8039.33,8056.44,6300],["2026-06-16",7611.71,8295.91,7611.71,8295.91,35500],["2026-06-17",7953.81,8082.1,7799.87,8039.33,6200],["2026-06-18",7868.28,7996.57,7620.26,7996.57,17000],["2026-06-19",7996.57,8039.33,7663.03,8022.23,27800],["2026-06-22",7714.34,8013.68,7697.24,8013.68,5100],["2026-06-23",7697.24,8013.68,7697.24,8013.68,141100],["2026-06-24",7722.89,8005.12,7722.89,8005.12,4500],["2026-06-25",8039.33,8039.33,7697.24,8005.12,268200],["2026-06-26",7885.39,7996.57,7697.24,7996.57,59300],["2026-06-29",7851.18,7953.81,7697.24,7953.81,56700],["2026-06-30",7705.79,7782.76,7697.24,7782.76,4600],["2026-07-01",7868.28,8022.23,7697.24,8022.23,254200],["2026-07-02",7953.81,7996.57,7697.24,7868.28,18200],["2026-07-03",7697.24,7996.57,7697.24,7782.76,280000],["2026-07-06",7714.34,7859.73,7440.66,7774.21,239500],["2026-07-07",7782.76,7953.81,7526.19,7953.81,103800],["2026-07-08",7697.24,7765.66,7611.71,7765.66,41000],["2026-07-09",7697.24,7765.66,7491.98,7765.66,60700],["2026-07-10",7911.05,7911.05,7654.47,7911.05,365100],["2026-07-13",7911.05,7911.05,7911.05,7911.05,1200],["2026-07-14",7859.73,7868.28,7782.76,7859.73,677700],["2026-07-15",7688.68,7859.73,7688.68,7834.07,31300],["2026-07-16",7782.76,7859.73,7697.24,7851.18,287400],["2026-07-17",7842.63,7851.18,7534.74,7851.18,247400],["2026-07-20",7851.18,7902.49,7851.18,7851.18,607700],["2026-07-21",7851.18,7851.18,7697.24,7851.18,600],["2026-07-22",7697.24,7842.63,7338.03,7842.63,795000],["2026-07-23",7834.07,7834.07,7697.24,7825.52,304100],["2026-07-24",7825.52,7825.52,7543.29,7816.97,1407500],["2026-07-27",7851.18,7851.18,7765.66,7834.07,18300],["2026-07-28",7825.52,7825.52,7825.52,7825.52,400],["2026-07-29",7799.87,7825.52,7620.26,7782.76,537300],["2026-07-30",7697.24,7825.52,7697.24,7816.97,41500],["2026-07-31",7816.97,7868.28,7654.47,7816.97,357587],["2026-08-03",7697.24,7816.97,7663.03,7799.87,323700],["2026-08-04",7697.24,7782.76,7594.61,7782.76,332500],["2026-08-05",7697.24,7774.21,7611.71,7774.21,57000],["2026-08-06",7611.71,7765.66,7611.71,7765.66,137700],["2026-08-07",7697.24,7765.66,7611.71,7748.55,208300],["2026-08-10",7851.18,7851.18,7697.24,7791.31,1500],["2026-08-11",7697.24,7765.66,7697.24,7765.66,6600],["2026-08-12",7697.24,7868.28,7611.71,7868.28,6400],["2026-08-13",7842.63,7842.63,7611.71,7757.1,327400],["2026-08-14",7740.0,7834.07,7697.24,7765.66,48000],["2026-08-17",7859.73,7859.73,7774.21,7782.76,586600],["2026-08-18",7757.1,7757.1,7757.1,7757.1,100],["2026-08-19",7740.0,7748.55,7740.0,7740.0,17000],["2026-08-20",7782.76,7953.81,7586.05,7757.1,11500],["2026-08-21",7757.1,7885.39,7697.24,7885.39,6400],["2026-08-24",7911.05,7911.05,7697.24,7782.76,214800],["2026-08-25",7782.76,7859.73,7620.26,7774.21,205300],["2026-08-26",7765.66,7765.66,7628.82,7757.1,1597800],["2026-08-27",7697.24,7740.0,7654.47,7740.0,323600],["2026-08-28",7740.0,7740.0,7663.03,7740.0,12000],["2026-09-03",7780.0,7900.0,7740.0,7900.0,15300],["2026-09-04",7890.0,8300.0,7840.0,8300.0,17200],["2026-09-07",8240.0,8250.0,8050.0,8250.0,107600],["2026-09-08",8600.0,8600.0,7810.0,8500.0,2700],["2026-09-09",8490.0,8490.0,8480.0,8480.0,330100],["2026-09-10",8480.0,8480.0,8480.0,8480.0,0],["2026-09-11",8400.0,9070.0,7970.0,8390.0,6000],["2026-09-14",8000.0,8250.0,7930.0,8250.0,5500],["2026-09-15",8250.0,8450.0,7900.0,8450.0,9900],["2026-09-16",8390.0,8450.0,8150.0,8450.0,3100],["2026-09-17",8450.0,8580.0,8000.0,8580.0,10600],["2026-09-18",8500.0,8500.0,8450.0,8450.0,300],["2026-09-21",8050.0,8650.0,8000.0,8380.0,5000],["2026-09-22",8450.0,8450.0,8100.0,8300.0,403200],["2026-09-23",8390.0,8390.0,8000.0,8190.0,4600],["2026-09-24",8100.0,8450.0,8100.0,8450.0,3500],["2026-09-25",8400.0,8400.0,8300.0,8300.0,8300],["2026-09-28",8450.0,8450.0,8000.0,8280.0,3600],["2026-09-29",8380.0,8380.0,8380.0,8380.0,100],["2026-09-30",8290.0,8290.0,8100.0,8200.0,2900],["2026-10-01",8350.0,8350.0,7900.0,8280.0,4200],["2026-10-02",8300.0,8300.0,8300.0,8300.0,100],["2026-10-05",8300.0,8580.0,8080.0,8380.0,3500],["2026-10-06",8380.0,8380.0,8000.0,8350.0,300],["2026-10-07",8390.0,8390.0,8000.0,8350.0,3700],["2026-10-08",8350.0,8350.0,8350.0,8350.0,100],["2026-10-09",8350.0,8350.0,8350.0,8350.0,100],["2026-10-12",8350.0,8350.0,7960.0,8290.0,3100]]}