{"ok":true,"symbol":"XAU/USD","interval":"1D","source":"Twelve Data","timezone":"UTC","tradingDaysOnly":true,"closedCandlesOnly":false,"fullHistory":true,"candles":[{"date":"2025-10-14","open":4108.97998,"high":4180.39014,"low":4090.48999,"close":4142.31006},{"date":"2025-10-15","open":4144.3999,"high":4218.41992,"low":4140.4502,"close":4208.58008},{"date":"2025-10-16","open":4209.81006,"high":4330.91016,"low":4199.6001,"close":4326.18018},{"date":"2025-10-17","open":4328.75,"high":4379.43994,"low":4186.91016,"close":4249.97998},{"date":"2025-10-20","open":4251.81982,"high":4381.6001,"low":4218.81006,"close":4356.5},{"date":"2025-10-21","open":4355.5498,"high":4375.58984,"low":4086.46997,"close":4125.1001},{"date":"2025-10-22","open":4123.1001,"high":4161.6499,"low":4004.68994,"close":4094.070068},{"date":"2025-10-23","open":4095.57007,"high":4154.95996,"low":4065.48999,"close":4126.16992},{"date":"2025-10-24","open":4127.12988,"high":4144.7002,"low":4044.69995,"close":4112.1001},{"date":"2025-10-27","open":4065.3501,"high":4109.33008,"low":3971.34009,"close":3981.59009},{"date":"2025-10-28","open":3983.40991,"high":4020.11011,"low":3886.48999,"close":3952.58008},{"date":"2025-10-29","open":3952.52002,"high":4030.3999,"low":3917.12012,"close":3930.37988},{"date":"2025-10-30","open":3931.1499,"high":4027.43994,"low":3915.16992,"close":4024.46997},{"date":"2025-10-31","open":4024.37012,"high":4046,"low":3972.44995,"close":4002.28003},{"date":"2025-11-03","open":4002.28003,"high":4030.69995,"low":3962.8501,"close":4001.66992},{"date":"2025-11-04","open":4001.66992,"high":4006,"low":3928.65991,"close":3932.050049},{"date":"2025-11-05","open":3932.060059,"high":3990.6001,"low":3929.61011,"close":3982.62012},{"date":"2025-11-06","open":3982.59009,"high":4019.84009,"low":3964.45996,"close":3977.87012},{"date":"2025-11-07","open":3977.91992,"high":4027.62988,"low":3974.40991,"close":3999.71997},{"date":"2025-11-10","open":3999.93994,"high":4116.25977,"low":3997.87012,"close":4115.8999},{"date":"2025-11-11","open":4115.91016,"high":4149.2002,"low":4097.089844,"close":4126.68018},{"date":"2025-11-12","open":4126.68018,"high":4211.95996,"low":4098.75977,"close":4198.72998},{"date":"2025-11-13","open":4198.75,"high":4245.2002,"low":4145.41016,"close":4171.45996},{"date":"2025-11-14","open":4171.47021,"high":4211.68018,"low":4032.32007,"close":4079.58008},{"date":"2025-11-17","open":4082.02002,"high":4106.8501,"low":4006.83008,"close":4044.61011},{"date":"2025-11-18","open":4044.61011,"high":4082.68994,"low":3997.98999,"close":4067.87988},{"date":"2025-11-19","open":4067.86011,"high":4133.040039,"low":4055.22998,"close":4081.65991},{"date":"2025-11-20","open":4081.65991,"high":4110.16992,"low":4038.72998,"close":4077.5},{"date":"2025-11-21","open":4077.54004,"high":4101.37012,"low":4022.69995,"close":4065.8999},{"date":"2025-11-24","open":4066.46997,"high":4140.12988,"low":4040.030029,"close":4139.7002},{"date":"2025-11-25","open":4139.66016,"high":4159.4502,"low":4109.72021,"close":4131.1499},{"date":"2025-11-26","open":4131.1499,"high":4173.7002,"low":4128.99023,"close":4164.58984},{"date":"2025-11-27","open":4164.52979,"high":4169,"low":4142.56982,"close":4157.56982},{"date":"2025-11-28","open":4157.56982,"high":4231.50977,"low":4157.1499,"close":4230.62988},{"date":"2025-12-01","open":4223.93018,"high":4264.74023,"low":4205.87012,"close":4232.72998},{"date":"2025-12-02","open":4232.72021,"high":4236.27979,"low":4163.0097656,"close":4208.14014},{"date":"2025-12-03","open":4208.14014,"high":4242,"low":4194.39014,"close":4206.22021},{"date":"2025-12-04","open":4206.1499,"high":4219.45996,"low":4174.6001,"close":4208.68994},{"date":"2025-12-05","open":4208.68994,"high":4259.5498,"low":4191.9502,"close":4197.12988},{"date":"2025-12-08","open":4197.18994,"high":4219.31006,"low":4176.33984,"close":4189.049805},{"date":"2025-12-09","open":4189,"high":4221.66992,"low":4170,"close":4209.54004},{"date":"2025-12-10","open":4209.56006,"high":4239.1001,"low":4181.68018,"close":4228.5498},{"date":"2025-12-11","open":4228.52979,"high":4286.24023,"low":4203.97998,"close":4283.27979},{"date":"2025-12-12","open":4283.25977,"high":4353.72021,"low":4257.6001,"close":4302.43018},{"date":"2025-12-15","open":4299,"high":4350.5,"low":4285.20996,"close":4302.7002},{"date":"2025-12-16","open":4302.58008,"high":4335.16016,"low":4271.33984,"close":4303.7998},{"date":"2025-12-17","open":4303.7998,"high":4349.12988,"low":4301.27002,"close":4341.080078},{"date":"2025-12-18","open":4341.060059,"high":4374.68994,"low":4308.6001,"close":4332.3999},{"date":"2025-12-19","open":4332.33008,"high":4356.6499,"low":4309.0097656,"close":4338.5498},{"date":"2025-12-22","open":4338.97998,"high":4449.6001,"low":4337.8999,"close":4445.9502},{"date":"2025-12-23","open":4445.62012,"high":4499.87012,"low":4429.91992,"close":4488.81982},{"date":"2025-12-24","open":4488.81006,"high":4525.70996,"low":4448.27002,"close":4479.64014},{"date":"2025-12-25","open":4487.1001,"high":4500.3501,"low":4483.58984,"close":4495.3501},{"date":"2025-12-26","open":4479.64014,"high":4550.10986,"low":4475.1001,"close":4532.62988},{"date":"2025-12-29","open":4540.7002,"high":4550.1001,"low":4303.75,"close":4332.080078},{"date":"2025-12-30","open":4332.089844,"high":4404.50977,"low":4323.33008,"close":4346.50977},{"date":"2025-12-31","open":4346.47021,"high":4373.89014,"low":4274.50977,"close":4315.089844},{"date":"2026-01-01","open":4329.41992,"high":4351.6499,"low":4324.41992,"close":4348.3501},{"date":"2026-01-02","open":4333,"high":4402.52979,"low":4310.0097656,"close":4330.5},{"date":"2026-01-05","open":4356.12012,"high":4456.049805,"low":4345.87988,"close":4448.47021},{"date":"2026-01-06","open":4448.56006,"high":4497.54004,"low":4427.25,"close":4497.33984},{"date":"2026-01-07","open":4497.33008,"high":4500.6499,"low":4423.47021,"close":4453.040039},{"date":"2026-01-08","open":4453.040039,"high":4479.7998,"low":4407.47998,"close":4476.72998},{"date":"2026-01-09","open":4476.70996,"high":4517.3999,"low":4452.62012,"close":4510.4502},{"date":"2026-01-12","open":4519.4502,"high":4630.47021,"low":4513.56982,"close":4594},{"date":"2026-01-13","open":4593.89014,"high":4634.75977,"low":4569.4502,"close":4588},{"date":"2026-01-14","open":4588.049805,"high":4643.060059,"low":4585.31982,"close":4620.83008},{"date":"2026-01-15","open":4620.83008,"high":4632.6499,"low":4581.049805,"close":4614.91016},{"date":"2026-01-16","open":4614.8999,"high":4621.27002,"low":4537.1499,"close":4595.1001},{"date":"2026-01-19","open":4630.7998,"high":4690.7998,"low":4629.7998,"close":4671.02002},{"date":"2026-01-20","open":4671.02002,"high":4766.45996,"low":4659.33984,"close":4763.49023},{"date":"2026-01-21","open":4763.52979,"high":4888.22021,"low":4755.7002,"close":4836.66992},{"date":"2026-01-22","open":4836.9502,"high":4941.25,"low":4772.37988,"close":4936.75},{"date":"2026-01-23","open":4936.75,"high":4989.93018,"low":4899.72021,"close":4982.91016},{"date":"2026-01-26","open":5007.10986,"high":5111.3999,"low":4989.8501,"close":5015.33984},{"date":"2026-01-27","open":5014.8501,"high":5190.56006,"low":5006.2002,"close":5189.62012},{"date":"2026-01-28","open":5189.62988,"high":5401.62012,"low":5157.3501,"close":5400.25},{"date":"2026-01-29","open":5399.91016,"high":5595.45996,"low":5110.72998,"close":5395.87988},{"date":"2026-01-30","open":5395.58008,"high":5451.2002,"low":4681.93994,"close":4865.3501},{"date":"2026-02-02","open":4799.72021,"high":4885.080078,"low":4404.12012,"close":4666.27002},{"date":"2026-02-03","open":4665.16016,"high":4994.27979,"low":4648.5,"close":4939.33008},{"date":"2026-02-04","open":4939.33984,"high":5092.68018,"low":4854.81006,"close":4963.6001},{"date":"2026-02-05","open":4963.74023,"high":5024.12012,"low":4760.049805,"close":4770.9502},{"date":"2026-02-06","open":4770.5498,"high":4971.99023,"low":4655.49023,"close":4961.1499},{"date":"2026-02-09","open":4960.97021,"high":5086.8501,"low":4960.16992,"close":5065.5498},{"date":"2026-02-10","open":5065.31982,"high":5078.83984,"low":4987.54004,"close":5023.47021},{"date":"2026-02-11","open":5023.45996,"high":5119.24023,"low":5020.68018,"close":5078.95996},{"date":"2026-02-12","open":5079.040039,"high":5100.25,"low":4879.049805,"close":4920.31982},{"date":"2026-02-13","open":4920.27002,"high":5047.93018,"low":4888.70996,"close":5043.10986},{"date":"2026-02-16","open":5040.75,"high":5041.6499,"low":4966.64014,"close":4992.37012},{"date":"2026-02-17","open":4992.47998,"high":5001.1001,"low":4842.5,"close":4877.7002},{"date":"2026-02-18","open":4877.70996,"high":5011.069824,"low":4854.1499,"close":4979.4502},{"date":"2026-02-19","open":4979.4502,"high":5022.35986,"low":4960.47021,"close":4999.3501},{"date":"2026-02-20","open":4999.33984,"high":5105.4502,"low":4981.37988,"close":5104.33984},{"date":"2026-02-23","open":5102.83984,"high":5238.14014,"low":5102.37988,"close":5231.5498},{"date":"2026-02-24","open":5231.5498,"high":5249.95996,"low":5094.5,"close":5148.18018},{"date":"2026-02-25","open":5148.27002,"high":5218.16016,"low":5127.20996,"close":5171.16016},{"date":"2026-02-26","open":5171,"high":5205.8999,"low":5130.72998,"close":5187.25977},{"date":"2026-02-27","open":5187.60986,"high":5279.56006,"low":5166.54004,"close":5277.8999},{"date":"2026-03-02","open":5301.75,"high":5419.25,"low":5261.37012,"close":5327.41992},{"date":"2026-03-03","open":5327.5498,"high":5380.41016,"low":4996.18994,"close":5087.47021},{"date":"2026-03-04","open":5087.95996,"high":5206.35986,"low":5083.4502,"close":5135.91992},{"date":"2026-03-05","open":5135.95996,"high":5196.1499,"low":5050.83984,"close":5077.39014},{"date":"2026-03-06","open":5077.43018,"high":5175.060059,"low":5062.89014,"close":5171.12012},{"date":"2026-03-09","open":5180.4502,"high":5199.37012,"low":5014.72998,"close":5139.56006},{"date":"2026-03-10","open":5139.2998,"high":5238.7002,"low":5117.83984,"close":5192.93994},{"date":"2026-03-11","open":5189.83984,"high":5223.62012,"low":5149.9502,"close":5177.069824},{"date":"2026-03-12","open":5177.37988,"high":5194.79004,"low":5054.66992,"close":5080.069824},{"date":"2026-03-13","open":5080.7002,"high":5129.12988,"low":5009.50977,"close":5019.25},{"date":"2026-03-16","open":5019.25977,"high":5038.37988,"low":4967.5,"close":5006.43018},{"date":"2026-03-17","open":5006.18018,"high":5044.83984,"low":4973.75,"close":5006},{"date":"2026-03-18","open":5006.75977,"high":5017.54004,"low":4806.7998,"close":4818.81006},{"date":"2026-03-19","open":4825.58984,"high":4867.56006,"low":4503.080078,"close":4651.72998},{"date":"2026-03-20","open":4649.68018,"high":4736.16016,"low":4477.81982,"close":4491.1499},{"date":"2026-03-23","open":4491.66016,"high":4536.31982,"low":4098.87012,"close":4407.62012},{"date":"2026-03-24","open":4413.83008,"high":4484.27002,"low":4306.1499,"close":4474.43994},{"date":"2026-03-25","open":4473.50977,"high":4602.64014,"low":4456.12988,"close":4506.5498},{"date":"2026-03-26","open":4511.7998,"high":4544.45996,"low":4350.77979,"close":4380.029785},{"date":"2026-03-27","open":4390.14014,"high":4556.1499,"low":4375.49023,"close":4492.99023},{"date":"2026-03-30","open":4493,"high":4581.62012,"low":4419.81006,"close":4511.25},{"date":"2026-03-31","open":4511.9502,"high":4687.54004,"low":4482.7998,"close":4672.0097656},{"date":"2026-04-01","open":4672.02002,"high":4793.3501,"low":4661.66016,"close":4758.75977},{"date":"2026-04-02","open":4758.77979,"high":4801,"low":4553.93994,"close":4676.41992},{"date":"2026-04-03","open":4676.41992,"high":4676.41992,"low":4676.41992,"close":4676.41992},{"date":"2026-04-06","open":4653.83008,"high":4706.66992,"low":4601.080078,"close":4650.89014},{"date":"2026-04-07","open":4660,"high":4718.25,"low":4607.2998,"close":4706},{"date":"2026-04-08","open":4744.5,"high":4856.2998,"low":4699.45996,"close":4719.37012},{"date":"2026-04-09","open":4730.47998,"high":4801.50977,"low":4698.56006,"close":4766},{"date":"2026-04-10","open":4765.77002,"high":4795.41992,"low":4731.040039,"close":4748.18018},{"date":"2026-04-13","open":4686.91016,"high":4750.39014,"low":4644.2002,"close":4741.68994},{"date":"2026-04-14","open":4743.060059,"high":4846.97021,"low":4741.0097656,"close":4841.14014},{"date":"2026-04-15","open":4841.060059,"high":4871.77979,"low":4786.37012,"close":4791.14014},{"date":"2026-04-16","open":4791.83008,"high":4840.27979,"low":4773.25977,"close":4788.58008},{"date":"2026-04-17","open":4792.41992,"high":4889.7002,"low":4767.47021,"close":4830.43018},{"date":"2026-04-20","open":4792.93018,"high":4828.069824,"low":4736.74023,"close":4820.83008},{"date":"2026-04-21","open":4820.25,"high":4833.33984,"low":4667.95996,"close":4712.8501},{"date":"2026-04-22","open":4721.7998,"high":4772.58984,"low":4708.33984,"close":4738.77979},{"date":"2026-04-23","open":4738.79004,"high":4754.3999,"low":4664.33008,"close":4693.87988},{"date":"2026-04-24","open":4693.89014,"high":4740.58008,"low":4657.64014,"close":4709.25},{"date":"2026-04-27","open":4699.049805,"high":4730.18018,"low":4666.95996,"close":4682.1001},{"date":"2026-04-28","open":4682.12012,"high":4701.81982,"low":4554.62988,"close":4595.50977},{"date":"2026-04-29","open":4595.52002,"high":4610.39014,"low":4509.95996,"close":4544.12012},{"date":"2026-04-30","open":4541.52979,"high":4647.50977,"low":4539.39014,"close":4622.58984},{"date":"2026-05-01","open":4626.4502,"high":4660.62012,"low":4559.93994,"close":4614.9502},{"date":"2026-05-04","open":4623.02002,"high":4631.43018,"low":4500.8501,"close":4523.8999},{"date":"2026-05-05","open":4523.91016,"high":4586.79004,"low":4513.27002,"close":4557.22998},{"date":"2026-05-06","open":4569.0097656,"high":4723.5498,"low":4546.22021,"close":4690.25},{"date":"2026-05-07","open":4690.25977,"high":4765.16992,"low":4684.43994,"close":4686.81006},{"date":"2026-05-08","open":4686.81982,"high":4750.75,"low":4678.2002,"close":4714.89014},{"date":"2026-05-11","open":4683.79004,"high":4748.77979,"low":4647.54004,"close":4735.27002},{"date":"2026-05-12","open":4734.97021,"high":4773.83008,"low":4638.31982,"close":4715.27002},{"date":"2026-05-13","open":4715.29004,"high":4727.20996,"low":4669.4502,"close":4688.62988},{"date":"2026-05-14","open":4688.83984,"high":4718.93018,"low":4643.8999,"close":4651.97021},{"date":"2026-05-15","open":4651.97998,"high":4665.72998,"low":4511.62012,"close":4540.069824},{"date":"2026-05-18","open":4531.41992,"high":4584.54004,"low":4480.31006,"close":4567.60986},{"date":"2026-05-19","open":4567.62988,"high":4589.75977,"low":4465.33984,"close":4482.45996},{"date":"2026-05-20","open":4482.18018,"high":4552.77979,"low":4453.12012,"close":4545.16016},{"date":"2026-05-21","open":4544.2998,"high":4572.70996,"low":4489.58984,"close":4545.18018},{"date":"2026-05-22","open":4542.41016,"high":4552.77002,"low":4491.79004,"close":4509.37988},{"date":"2026-05-25","open":4542,"high":4582.33984,"low":4535.99023,"close":4571.16016},{"date":"2026-05-26","open":4573.3999,"high":4581.3501,"low":4482.64014,"close":4507.50977},{"date":"2026-05-27","open":4507.52002,"high":4538.5498,"low":4401.4502,"close":4458.20996},{"date":"2026-05-28","open":4456.22021,"high":4516.99023,"low":4366.41016,"close":4494.93018},{"date":"2026-05-29","open":4494.93994,"high":4595.31006,"low":4488.68018,"close":4539.27002},{"date":"2026-06-01","open":4521.91016,"high":4546.43994,"low":4447.12012,"close":4485.1499},{"date":"2026-06-02","open":4487.2998,"high":4541.81982,"low":4462.77979,"close":4488.089844},{"date":"2026-06-03","open":4489.18018,"high":4500.70996,"low":4426.1001,"close":4434.41992},{"date":"2026-06-04","open":4442.83008,"high":4515.5498,"low":4423.79004,"close":4475.43018},{"date":"2026-06-05","open":4476.24023,"high":4482.02002,"low":4311.41016,"close":4329.33008},{"date":"2026-06-08","open":4332.20996,"high":4353.62012,"low":4268.99023,"close":4329.8501},{"date":"2026-06-09","open":4331.25977,"high":4363.5,"low":4236.60986,"close":4264.1499},{"date":"2026-06-10","open":4255.7002,"high":4258.29004,"low":4066.86011,"close":4075.080078},{"date":"2026-06-11","open":4075.1001,"high":4220.25,"low":4023.55005,"close":4215.12012},{"date":"2026-06-12","open":4215.12988,"high":4246.52979,"low":4170.02002,"close":4219.31982},{"date":"2026-06-15","open":4222.5,"high":4372.85986,"low":4219.33008,"close":4309.33984},{"date":"2026-06-16","open":4308.12012,"high":4355.3501,"low":4303.4502,"close":4331.31006},{"date":"2026-06-17","open":4334.029785,"high":4382.8501,"low":4219.049805,"close":4258.85986},{"date":"2026-06-18","open":4258.87012,"high":4330.39014,"low":4201.3999,"close":4210.089844},{"date":"2026-06-19","open":4210.049805,"high":4213.66016,"low":4120.89014,"close":4160.25977},{"date":"2026-06-22","open":4143.60986,"high":4220.81982,"low":4136.2998,"close":4191.62012},{"date":"2026-06-23","open":4191.62988,"high":4202.5498,"low":4090.75,"close":4110.25977},{"date":"2026-06-24","open":4113.080078,"high":4115.25977,"low":3959.37988,"close":4000.68994},{"date":"2026-06-25","open":4000.70996,"high":4044.59009,"low":3962.78003,"close":4027.56006},{"date":"2026-06-26","open":4027.57007,"high":4097.93994,"low":3982.83008,"close":4089.26001},{"date":"2026-06-29","open":4089.65991,"high":4093.67993,"low":4001.30005,"close":4017.57007},{"date":"2026-06-30","open":4017.59009,"high":4064.81006,"low":3944.22998,"close":4008.47998},{"date":"2026-07-01","open":4008.48999,"high":4115.5498,"low":3960.1001,"close":4031.040039},{"date":"2026-07-02","open":4031.040039,"high":4144.22021,"low":4030.37988,"close":4123.97998},{"date":"2026-07-03","open":4124,"high":4195.54004,"low":4120.91992,"close":4175.7002},{"date":"2026-07-06","open":4175.70996,"high":4202.66992,"low":4128.18994,"close":4165.16992},{"date":"2026-07-07","open":4166.99023,"high":4183.27002,"low":4092.02002,"close":4107.31982},{"date":"2026-07-08","open":4107.81982,"high":4134.39014,"low":4021.76001,"close":4077.94995},{"date":"2026-07-09","open":4076.56006,"high":4138.37988,"low":4054.040039,"close":4121.62012},{"date":"2026-07-10","open":4121.62012,"high":4136.22998,"low":4072.44995,"close":4121.080078},{"date":"2026-07-13","open":4122.62988,"high":4122.62988,"low":3986.37012,"close":4001.84009},{"date":"2026-07-14","open":4006,"high":4100.75,"low":3984.44995,"close":4055.53003},{"date":"2026-07-15","open":4055.46997,"high":4080.83008,"low":4017.30005,"close":4062.060059},{"date":"2026-07-16","open":4058.80005,"high":4070.060059,"low":3969.1499,"close":3972.93994},{"date":"2026-07-17","open":3972.94995,"high":4024.21997,"low":3959.68994,"close":4017.6001},{"date":"2026-07-20","open":4003.70996,"high":4040.56006,"low":3982.51001,"close":4006.31006},{"date":"2026-07-21","open":4010.30005,"high":4087,"low":3999.47998,"close":4077.91992},{"date":"2026-07-22","open":4075.82007,"high":4166.41992,"low":4074.62012,"close":4130.54004},{"date":"2026-07-23","open":4132.3501,"high":4146.12012,"low":4040.1001,"close":4048.78003},{"date":"2026-07-24","open":4047.6499,"high":4082.44995,"low":4021.56006,"close":4053.16992},{"date":"2026-07-27","open":4092.62012,"high":4116.29004,"low":4065.16992,"close":4076.6499},{"date":"2026-07-28","open":4076.65991,"high":4089.91992,"low":4011.3501,"close":4028.75},{"date":"2026-07-29","open":4027.86011,"high":4116.68018,"low":3995.78003,"close":4066.15991},{"date":"2026-07-30","open":4064.67993,"high":4120.43018,"low":4028.43994,"close":4103.58008},{"date":"2026-07-31","open":4104.7998,"high":4116.2998,"low":4020.82007,"close":4042.66992},{"date":"2026-08-03","open":4077.11011,"high":4083.29004,"low":4019.18994,"close":4053.44995},{"date":"2026-08-04","open":4053.72998,"high":4106.45996,"low":4042.52002,"close":4077.6499},{"date":"2026-08-05","open":4077.12988,"high":4267.97021,"low":4065.44995,"close":4247.02002},{"date":"2026-08-06","open":4249.54004,"high":4306,"low":4223.16992,"close":4240.41992},{"date":"2026-08-07","open":4241.77979,"high":4372.16992,"low":4229.66992,"close":4343.74023},{"date":"2026-08-10","open":4342.5,"high":4396.70996,"low":4312.4502,"close":4388.95996},{"date":"2026-08-11","open":4389.81982,"high":4435.47021,"low":4356.49023,"close":4368.45996},{"date":"2026-08-12","open":4368.47998,"high":4441.25977,"low":4360.81982,"close":4408.7002},{"date":"2026-08-13","open":4409.87988,"high":4450.22998,"low":4343.75977,"close":4351.33984},{"date":"2026-08-14","open":4351.27979,"high":4397.25,"low":4310.72998,"close":4376.6001},{"date":"2026-08-17","open":4381.12012,"high":4429.25977,"low":4367.24023,"close":4416.81982},{"date":"2026-08-18","open":4417.5498,"high":4436.39014,"low":4328.85986,"close":4334.52002},{"date":"2026-08-19","open":4334.68018,"high":4524.7002,"low":4324.49023,"close":4522.7998},{"date":"2026-08-20","open":4522.27979,"high":4541.49023,"low":4450.52002,"close":4519.080078},{"date":"2026-08-21","open":4519.089844,"high":4632.60986,"low":4508.83008,"close":4603.56006},{"date":"2026-08-24","open":4618.79004,"high":4681.3999,"low":4594.68018,"close":4651.87012},{"date":"2026-08-25","open":4654.10986,"high":4697.66016,"low":4605.16992,"close":4658.58984},{"date":"2026-08-26","open":4655.2002,"high":4674.2002,"low":4582.81982,"close":4593.68018},{"date":"2026-08-27","open":4596.75,"high":4643.3501,"low":4566.16992,"close":4601.25},{"date":"2026-08-28","open":4601.83984,"high":4630.25,"low":4445.39014,"close":4455.1499},{"date":"2026-08-31","open":4453.20996,"high":4472.1001,"low":4396.47998,"close":4448.91992},{"date":"2026-09-01","open":4449.8999,"high":4465.5498,"low":4322.37012,"close":4329.5},{"date":"2026-09-02","open":4330.7002,"high":4397.52979,"low":4282.70996,"close":4387.3999},{"date":"2026-09-03","open":4388.37988,"high":4511,"low":4381.0097656,"close":4474.060059},{"date":"2026-09-04","open":4481.02002,"high":4492.5,"low":4365.58984,"close":4430.25},{"date":"2026-09-07","open":4427.79004,"high":4436.029785,"low":4381.080078,"close":4405.069824},{"date":"2026-09-08","open":4406.5498,"high":4443.1001,"low":4346.069824,"close":4355.6499},{"date":"2026-09-09","open":4360.3999,"high":4434.18018,"low":4341.43994,"close":4401.5498},{"date":"2026-09-10","open":4404.81982,"high":4433,"low":4313.70996,"close":4317.2998},{"date":"2026-09-11","open":4319.31006,"high":4402.7002,"low":4295.5498,"close":4348.72021},{"date":"2026-09-14","open":4332.7002,"high":4355.6499,"low":4253.2998,"close":4298.7998},{"date":"2026-09-15","open":4299.3501,"high":4318.080078,"low":4261.39014,"close":4294},{"date":"2026-09-16","open":4294.5,"high":4368.040039,"low":4235.080078,"close":4263.5},{"date":"2026-09-17","open":4263.97021,"high":4382.62988,"low":4257.5498,"close":4341.2998},{"date":"2026-09-18","open":4342.72998,"high":4399.77002,"low":4334.33984,"close":4378.16992},{"date":"2026-09-21","open":4383.43994,"high":4387.50977,"low":4322.62988,"close":4343.56006},{"date":"2026-09-22","open":4343.56982,"high":4378.25,"low":4291.41992,"close":4355.47998},{"date":"2026-09-23","open":4357.02002,"high":4371.4502,"low":4274.72998,"close":4287.50977},{"date":"2026-09-24","open":4287.37988,"high":4304.9502,"low":4244.62988,"close":4278.52002},{"date":"2026-09-25","open":4279.12012,"high":4316.81006,"low":4254.4502,"close":4287.25},{"date":"2026-09-28","open":4277.8999,"high":4280.56006,"low":4110.9502,"close":4115.27002},{"date":"2026-09-29","open":4113.87012,"high":4185.41992,"low":4113.56982,"close":4182.7998},{"date":"2026-09-30","open":4182.7998,"high":4219.45996,"low":4147.47021,"close":4157.33984},{"date":"2026-10-01","open":4157.3501,"high":4193.029785,"low":4139.29004,"close":4178.85986},{"date":"2026-10-02","open":4175.31006,"high":4225.62012,"low":4125.25,"close":4142.95996},{"date":"2026-10-05","open":4144.1499,"high":4170.50977,"low":4122.8999,"close":4139.89014},{"date":"2026-10-06","open":4141.3501,"high":4184.45996,"low":4104.31982,"close":4164.3501},{"date":"2026-10-07","open":4164.6499,"high":4170.12012,"low":4066.060059,"close":4111.049805},{"date":"2026-10-08","open":4110.3999,"high":4146.2998,"low":4103.12988,"close":4134.93018},{"date":"2026-10-09","open":4134.7002,"high":4207.68994,"low":4130.52002,"close":4194.45996},{"date":"2026-10-12","open":4194.25,"high":4217.47021,"low":4154.6001,"close":4171.68994},{"date":"2026-10-13","open":4171.68994,"high":4200.64014,"low":4147.0097656,"close":4157.9502},{"date":"2026-10-14","open":4161,"high":4170.47998,"low":4073.43994,"close":4105.7002},{"date":"2026-10-15","open":4105.2002,"high":4177.58984,"low":4099.77002,"close":4156.10986},{"date":"2026-10-16","open":4155.77979,"high":4198.62012,"low":4147.39014,"close":4165.75595}]}