{"ok":true,"symbol":"XAU/USD","interval":"4H","source":"Twelve Data","timezone":"UTC","tradingDaysOnly":true,"closedCandlesOnly":true,"fullHistory":true,"candles":[{"date":"2026-06-22T05:00:00","open":4180.46242,"high":4207.16059,"low":4179.72832,"close":4195.08009},{"date":"2026-06-22T09:00:00","open":4195.40455,"high":4214.2526,"low":4193.22047,"close":4193.62349},{"date":"2026-06-22T13:00:00","open":4194.23207,"high":4209.64008,"low":4172.05557,"close":4190.07087},{"date":"2026-06-22T17:00:00","open":4189.20597,"high":4194.279,"low":4178.33117,"close":4191.78368},{"date":"2026-06-22T21:00:00","open":4192.03092,"high":4195.10073,"low":4178.85499,"close":4193.44278},{"date":"2026-06-23T01:00:00","open":4193.11026,"high":4195.86288,"low":4121.21679,"close":4123.33723},{"date":"2026-06-23T05:00:00","open":4126.05721,"high":4137.01804,"low":4092.15534,"close":4103.62106},{"date":"2026-06-23T09:00:00","open":4103.99602,"high":4132.2314,"low":4103.57421,"close":4114.5209},{"date":"2026-06-23T13:00:00","open":4115.43922,"high":4143.01694,"low":4105.49574,"close":4132.71109},{"date":"2026-06-23T17:00:00","open":4132.6601,"high":4140.44386,"low":4107.78837,"close":4110.44546},{"date":"2026-06-23T21:00:00","open":4109.93157,"high":4114.71835,"low":4081.96587,"close":4094.3685},{"date":"2026-06-24T01:00:00","open":4095.32367,"high":4101.04987,"low":4050.56143,"close":4066.55553},{"date":"2026-06-24T05:00:00","open":4066.03423,"high":4096.68169,"low":4060.91039,"close":4076.95117},{"date":"2026-06-24T09:00:00","open":4077.25046,"high":4079.51551,"low":3991.19791,"close":3992.99029},{"date":"2026-06-24T13:00:00","open":3995.33519,"high":4040.5673,"low":3965.42152,"close":4007.14851},{"date":"2026-06-24T17:00:00","open":4007.64267,"high":4011.23145,"low":3961.49428,"close":4001.11524},{"date":"2026-06-24T21:00:00","open":4000.57448,"high":4018.32356,"low":3978.89218,"close":3991.43205},{"date":"2026-06-25T01:00:00","open":3993.27432,"high":4003.68339,"low":3964.41385,"close":3995.94267},{"date":"2026-06-25T05:00:00","open":3995.80255,"high":4001.60064,"low":3972.98371,"close":3989.40351},{"date":"2026-06-25T09:00:00","open":3989.71296,"high":4018.00064,"low":3971.54328,"close":4010.5468},{"date":"2026-06-25T13:00:00","open":4011.09356,"high":4043.83517,"low":4002.33994,"close":4028.58865},{"date":"2026-06-25T17:00:00","open":4028.37725,"high":4044.57442,"low":4021.71727,"close":4026.44634},{"date":"2026-06-25T21:00:00","open":4026.49141,"high":4036.16403,"low":4012.19708,"close":4022.69729},{"date":"2026-06-26T01:00:00","open":4021.32748,"high":4029.49591,"low":3984.06375,"close":4013.41772},{"date":"2026-06-26T05:00:00","open":4013.41805,"high":4040.40404,"low":4005.20027,"close":4031.38657},{"date":"2026-06-26T09:00:00","open":4031.1586,"high":4060.53331,"low":4029.76903,"close":4059.06601},{"date":"2026-06-26T13:00:00","open":4057.18199,"high":4095.31638,"low":4039.42379,"close":4084.78937},{"date":"2026-06-26T17:00:00","open":4084.93888,"high":4089.31054,"low":4063.81756,"close":4088.92554},{"date":"2026-06-26T21:00:00","open":4088.78641,"high":4091.22487,"low":4080.75567,"close":4080.86659},{"date":"2026-06-29T01:00:00","open":4071.62831,"high":4074.81358,"low":4049.5667,"close":4049.81034},{"date":"2026-06-29T05:00:00","open":4050.32701,"high":4068.51377,"low":4039.91435,"close":4045.86592},{"date":"2026-06-29T09:00:00","open":4046.89227,"high":4054.16363,"low":4026.08906,"close":4043.22079},{"date":"2026-06-29T13:00:00","open":4043.55628,"high":4052.19224,"low":4002.40144,"close":4024.793},{"date":"2026-06-29T17:00:00","open":4024.99549,"high":4031.60781,"low":4005.7401,"close":4016.52691},{"date":"2026-06-29T21:00:00","open":4016.3401,"high":4021.87902,"low":3980.30019,"close":3985.45163},{"date":"2026-06-30T01:00:00","open":3982.86507,"high":3997.0469,"low":3949.44708,"close":3985.50974},{"date":"2026-06-30T05:00:00","open":3986.03992,"high":4036.9413,"low":3976.44032,"close":4014.51511},{"date":"2026-06-30T09:00:00","open":4014.99754,"high":4036.37717,"low":4009.30158,"close":4009.52345},{"date":"2026-06-30T13:00:00","open":4010.11546,"high":4063.05867,"low":4010.11546,"close":4026.58776},{"date":"2026-06-30T17:00:00","open":4027.21032,"high":4033.7437,"low":4006.57078,"close":4007.70422},{"date":"2026-06-30T21:00:00","open":4007.52576,"high":4018.16209,"low":3995.20575,"close":3997.38855},{"date":"2026-07-01T01:00:00","open":3998.15246,"high":3999.32406,"low":3970.45978,"close":3977.89243},{"date":"2026-07-01T05:00:00","open":3978.15448,"high":3986.36282,"low":3959.59368,"close":3973.35841},{"date":"2026-07-01T09:00:00","open":3973.70908,"high":4036.10385,"low":3972.98371,"close":4025.41607},{"date":"2026-07-01T13:00:00","open":4025.33671,"high":4115.77285,"low":4012.7717,"close":4071.71746},{"date":"2026-07-01T17:00:00","open":4072.59276,"high":4073.54173,"low":4029.65828,"close":4031.56804},{"date":"2026-07-01T21:00:00","open":4031.38647,"high":4052.35645,"low":4028.94876,"close":4050.71499},{"date":"2026-07-02T01:00:00","open":4050.60546,"high":4074.31551,"low":4041.52849,"close":4061.92557},{"date":"2026-07-02T05:00:00","open":4062.28772,"high":4079.80091,"low":4053.99927,"close":4077.06992},{"date":"2026-07-02T09:00:00","open":4077.78157,"high":4139.75824,"low":4057.8438,"close":4117.95763},{"date":"2026-07-02T13:00:00","open":4118.8628,"high":4142.39852,"low":4100.37723,"close":4118.55277},{"date":"2026-07-02T17:00:00","open":4118.36272,"high":4125.92318,"low":4105.35636,"close":4123.87904},{"date":"2026-07-02T21:00:00","open":4123.72424,"high":4150.23864,"low":4120.90817,"close":4149.28341},{"date":"2026-07-03T01:00:00","open":4149.33156,"high":4195.33479,"low":4145.21895,"close":4178.78315},{"date":"2026-07-03T05:00:00","open":4178.56546,"high":4186.90337,"low":4161.98443,"close":4182.18452},{"date":"2026-07-03T09:00:00","open":4181.85026,"high":4186.55279,"low":4168.92483,"close":4172.57735},{"date":"2026-07-03T13:00:00","open":4173.24474,"high":4179.47649,"low":4156.27598,"close":4174.47128},{"date":"2026-07-03T17:00:00","open":4174.93694,"high":4176.1049,"low":4174.58316,"close":4174.93638},{"date":"2026-07-03T21:00:00","open":4174.90346,"high":4175.10346,"low":4174.84061,"close":4174.99682},{"date":"2026-07-06T01:00:00","open":4180.66557,"high":4201.28023,"low":4158.00416,"close":4160.21239},{"date":"2026-07-06T05:00:00","open":4160.36688,"high":4165.79879,"low":4146.28079,"close":4151.96933},{"date":"2026-07-06T09:00:00","open":4151.67666,"high":4160.62992,"low":4131.80986,"close":4140.68503},{"date":"2026-07-06T13:00:00","open":4141.64589,"high":4156.44873,"low":4129.33064,"close":4156.1832},{"date":"2026-07-06T17:00:00","open":4155.65877,"high":4167.80418,"low":4150.58316,"close":4165.12051},{"date":"2026-07-06T21:00:00","open":4164.60827,"high":4169.44182,"low":4147.24474,"close":4148.54209},{"date":"2026-07-07T01:00:00","open":4149.39924,"high":4149.39924,"low":4125.92318,"close":4126.13408},{"date":"2026-07-07T05:00:00","open":4126.46794,"high":4139.00873,"low":4117.59862,"close":4126.7824},{"date":"2026-07-07T09:00:00","open":4126.57319,"high":4174.49384,"low":4120.82252,"close":4171.12205},{"date":"2026-07-07T13:00:00","open":4169.07716,"high":4179.37894,"low":4136.33355,"close":4143.54141},{"date":"2026-07-07T17:00:00","open":4144.04506,"high":4148.01393,"low":4093.9768,"close":4106.14352},{"date":"2026-07-07T21:00:00","open":4106.19217,"high":4125.75295,"low":4094.10785,"close":4113.87042},{"date":"2026-07-08T01:00:00","open":4115.82963,"high":4130.6952,"low":4097.18523,"close":4125.6744},{"date":"2026-07-08T05:00:00","open":4125.9147,"high":4134.11055,"low":4055.15004,"close":4055.46482},{"date":"2026-07-08T09:00:00","open":4055.74994,"high":4085.90878,"low":4041.5471,"close":4074.60396},{"date":"2026-07-08T13:00:00","open":4075.95516,"high":4082.01487,"low":4022.20256,"close":4063.41711},{"date":"2026-07-08T17:00:00","open":4063.16669,"high":4092.4117,"low":4059.75966,"close":4077.27796},{"date":"2026-07-08T21:00:00","open":4077.44095,"high":4088.99157,"low":4070.83249,"close":4073.57622},{"date":"2026-07-09T01:00:00","open":4073.6447,"high":4082.51324,"low":4054.06488,"close":4063.4864},{"date":"2026-07-09T05:00:00","open":4063.15682,"high":4116.41214,"low":4062.92106,"close":4108.86306},{"date":"2026-07-09T09:00:00","open":4108.9413,"high":4124.16757,"low":4094.83641,"close":4108.91023},{"date":"2026-07-09T13:00:00","open":4110.32011,"high":4137.70275,"low":4107.45092,"close":4129.2448},{"date":"2026-07-09T17:00:00","open":4129.68779,"high":4137.70275,"low":4119.63418,"close":4123.6425},{"date":"2026-07-09T21:00:00","open":4123.75241,"high":4127.90217,"low":4114.96673,"close":4126.1633},{"date":"2026-07-10T01:00:00","open":4126.36849,"high":4133.93964,"low":4109.81424,"close":4115.54884},{"date":"2026-07-10T05:00:00","open":4115.56569,"high":4119.97363,"low":4095.17179,"close":4097.30507},{"date":"2026-07-10T09:00:00","open":4097.21222,"high":4117.42908,"low":4095.17179,"close":4101.31759},{"date":"2026-07-10T13:00:00","open":4100.73262,"high":4125.6944,"low":4076.64085,"close":4105.54582},{"date":"2026-07-10T17:00:00","open":4106.15029,"high":4120.82252,"low":4097.18533,"close":4119.32483},{"date":"2026-07-10T21:00:00","open":4119.46069,"high":4120.42164,"low":4110.97947,"close":4111.53164},{"date":"2026-07-13T01:00:00","open":4077.14875,"high":4088.64175,"low":4051.20726,"close":4058.53438},{"date":"2026-07-13T05:00:00","open":4058.19737,"high":4080.83602,"low":4044.81657,"close":4074.80337},{"date":"2026-07-13T09:00:00","open":4074.9291,"high":4077.75682,"low":4048.11596,"close":4066.08214},{"date":"2026-07-13T13:00:00","open":4064.99213,"high":4067.52481,"low":3986.60501,"close":3992.42364},{"date":"2026-07-13T17:00:00","open":3991.94425,"high":4006.09555,"low":3986.92289,"close":4001.23284},{"date":"2026-07-13T21:00:00","open":4001.38582,"high":4007.89225,"low":3985.81051,"close":4007.35985},{"date":"2026-07-14T01:00:00","open":4006.51607,"high":4024.15476,"low":3993.13181,"close":4020.73075},{"date":"2026-07-14T05:00:00","open":4020.37456,"high":4033.39652,"low":4015.58045,"close":4016.46269},{"date":"2026-07-14T09:00:00","open":4016.59484,"high":4099.20066,"low":4012.54715,"close":4070.41345},{"date":"2026-07-14T13:00:00","open":4071.30265,"high":4097.88226,"low":4057.94749,"close":4061.23401},{"date":"2026-07-14T17:00:00","open":4060.84973,"high":4064.604,"low":4043.17543,"close":4052.83213},{"date":"2026-07-14T21:00:00","open":4052.82,"high":4060.25534,"low":4046.81431,"close":4059.95052},{"date":"2026-07-15T01:00:00","open":4059.45165,"high":4060.41904,"low":4028.52194,"close":4032.88851},{"date":"2026-07-15T05:00:00","open":4032.61231,"high":4036.99679,"low":4016.65246,"close":4032.94625},{"date":"2026-07-15T09:00:00","open":4032.41248,"high":4070.50108,"low":4025.92697,"close":4069.78762},{"date":"2026-07-15T13:00:00","open":4068.58416,"high":4077.62508,"low":4025.78664,"close":4032.79937},{"date":"2026-07-15T17:00:00","open":4031.56814,"high":4080.34808,"low":4031.56814,"close":4060.42611},{"date":"2026-07-15T21:00:00","open":4060.34917,"high":4068.67931,"low":4047.11839,"close":4048.12745},{"date":"2026-07-16T01:00:00","open":4049.6637,"high":4049.6637,"low":4025.44079,"close":4033.83753},{"date":"2026-07-16T05:00:00","open":4034.01986,"high":4036.00113,"low":4023.08457,"close":4035.25028},{"date":"2026-07-16T09:00:00","open":4035.05478,"high":4045.84468,"low":3991.85661,"close":3992.13856},{"date":"2026-07-16T13:00:00","open":3992.71319,"high":4016.70951,"low":3975.98505,"close":3993.54817},{"date":"2026-07-16T17:00:00","open":3994.28818,"high":3994.28818,"low":3968.99714,"close":3976.78276},{"date":"2026-07-16T21:00:00","open":3976.51091,"high":3990.94636,"low":3971.39551,"close":3990.47174},{"date":"2026-07-17T01:00:00","open":3989.78174,"high":4008.6587,"low":3971.5636,"close":3981.91131},{"date":"2026-07-17T05:00:00","open":3981.82187,"high":4006.73131,"low":3976.30124,"close":3997.44105},{"date":"2026-07-17T09:00:00","open":3997.8025,"high":4002.40144,"low":3965.10706,"close":3966.45036},{"date":"2026-07-17T13:00:00","open":3967.59091,"high":4022.84979,"low":3961.80817,"close":4015.41378},{"date":"2026-07-17T17:00:00","open":4015.87362,"high":4018.48503,"low":4002.87485,"close":4016.97584},{"date":"2026-07-17T21:00:00","open":4016.96818,"high":4018.00997,"low":4010.40238,"close":4010.62535},{"date":"2026-07-20T01:00:00","open":4001.50626,"high":4027.87288,"low":3996.96231,"close":4019.04179},{"date":"2026-07-20T05:00:00","open":4019.31178,"high":4030.83017,"low":4001.80978,"close":4019.41516},{"date":"2026-07-20T09:00:00","open":4019.4626,"high":4039.42479,"low":4006.73131,"close":4010.37329},{"date":"2026-07-20T13:00:00","open":4009.82157,"high":4019.13106,"low":3998.72041,"close":4010.01187},{"date":"2026-07-20T17:00:00","open":4009.75295,"high":4016.54818,"low":4002.12251,"close":4008.3034},{"date":"2026-07-20T21:00:00","open":4008.18295,"high":4027.70487,"low":3999.73871,"close":4024.52544},{"date":"2026-07-21T01:00:00","open":4024.39212,"high":4051.20726,"low":4018.96954,"close":4048.90574},{"date":"2026-07-21T05:00:00","open":4048.8062,"high":4085.13447,"low":4047.0168,"close":4061.8255},{"date":"2026-07-21T09:00:00","open":4062.31221,"high":4070.00407,"low":4052.52067,"close":4054.76949},{"date":"2026-07-21T13:00:00","open":4054.63366,"high":4082.84483,"low":4044.48998,"close":4071.53533},{"date":"2026-07-21T17:00:00","open":4071.5814,"high":4086.91226,"low":4066.85916,"close":4077.82773},{"date":"2026-07-21T21:00:00","open":4077.84891,"high":4100.88169,"low":4075.31176,"close":4096.42423},{"date":"2026-07-22T01:00:00","open":4095.64207,"high":4140.78675,"low":4095.64207,"close":4126.9772},{"date":"2026-07-22T05:00:00","open":4126.883,"high":4134.79429,"low":4109.14544,"close":4118.6392},{"date":"2026-07-22T09:00:00","open":4118.61493,"high":4133.76876,"low":4109.64534,"close":4114.72956},{"date":"2026-07-22T13:00:00","open":4114.03932,"high":4165.68194,"low":4113.19513,"close":4149.23868},{"date":"2026-07-22T17:00:00","open":4148.70344,"high":4148.70344,"low":4128.82304,"close":4130.28998},{"date":"2026-07-22T21:00:00","open":4130.23041,"high":4134.18909,"low":4114.00879,"close":4131.05388},{"date":"2026-07-23T01:00:00","open":4128.98187,"high":4141.06315,"low":4112.73283,"close":4121.3255},{"date":"2026-07-23T05:00:00","open":4121.12226,"high":4130.18338,"low":4088.39628,"close":4094.30708},{"date":"2026-07-23T09:00:00","open":4094.16574,"high":4098.86461,"low":4062.76609,"close":4063.71004},{"date":"2026-07-23T13:00:00","open":4064.9536,"high":4066.5284,"low":4041.22045,"close":4051.55323},{"date":"2026-07-23T17:00:00","open":4051.39477,"high":4054.90257,"low":4040.2681,"close":4049.51576},{"date":"2026-07-23T21:00:00","open":4049.28375,"high":4052.32916,"low":4041.5471,"close":4050.35203},{"date":"2026-07-24T01:00:00","open":4050.18834,"high":4050.46945,"low":4022.1065,"close":4028.05877},{"date":"2026-07-24T05:00:00","open":4028.02514,"high":4057.97551,"low":4022.09051,"close":4057.62641},{"date":"2026-07-24T09:00:00","open":4056.7881,"high":4064.73079,"low":4051.20726,"close":4053.86688},{"date":"2026-07-24T13:00:00","open":4052.57313,"high":4080.69327,"low":4045.1438,"close":4067.37724},{"date":"2026-07-24T17:00:00","open":4067.07741,"high":4069.93399,"low":4049.40271,"close":4053.47211},{"date":"2026-07-24T21:00:00","open":4053.37645,"high":4056.11207,"low":4053.34198,"close":4056.00432},{"date":"2026-07-27T01:00:00","open":4104.8633,"high":4113.98775,"low":4085.1342,"close":4090.63644},{"date":"2026-07-27T05:00:00","open":4090.48688,"high":4105.59593,"low":4084.14467,"close":4096.79104},{"date":"2026-07-27T09:00:00","open":4096.57079,"high":4104.2479,"low":4081.96587,"close":4085.16371},{"date":"2026-07-27T13:00:00","open":4084.85005,"high":4094.60524,"low":4064.73676,"close":4082.13877},{"date":"2026-07-27T17:00:00","open":4082.12489,"high":4089.80554,"low":4070.50108,"close":4076.96247},{"date":"2026-07-27T21:00:00","open":4076.90987,"high":4081.46606,"low":4058.44156,"close":4059.05246},{"date":"2026-07-28T01:00:00","open":4059.84612,"high":4059.92449,"low":4040.73056,"close":4042.611},{"date":"2026-07-28T05:00:00","open":4042.71192,"high":4054.56028,"low":4036.04074,"close":4044.19307},{"date":"2026-07-28T09:00:00","open":4043.68018,"high":4046.51752,"low":4016.74475,"close":4029.10709},{"date":"2026-07-28T13:00:00","open":4029.53001,"high":4046.8378,"low":4012.44894,"close":4037.01457},{"date":"2026-07-28T17:00:00","open":4037.03356,"high":4041.22045,"low":4021.27995,"close":4028.58082},{"date":"2026-07-28T21:00:00","open":4028.68301,"high":4029.49591,"low":4013.93883,"close":4021.76694},{"date":"2026-07-29T01:00:00","open":4021.47326,"high":4037.95679,"low":4009.78989,"close":4026.47127},{"date":"2026-07-29T05:00:00","open":4026.39184,"high":4047.76361,"low":4026.39184,"close":4037.91849},{"date":"2026-07-29T09:00:00","open":4038.26985,"high":4038.26985,"low":4010.58795,"close":4022.05859},{"date":"2026-07-29T13:00:00","open":4022.34351,"high":4031.60781,"low":3996.32338,"close":4028.01696},{"date":"2026-07-29T17:00:00","open":4028.81066,"high":4114.04122,"low":4026.73754,"close":4066.93415},{"date":"2026-07-29T21:00:00","open":4066.17292,"high":4099.3687,"low":4064.54497,"close":4071.0237},{"date":"2026-07-30T01:00:00","open":4070.19925,"high":4093.31423,"low":4045.79844,"close":4045.92137},{"date":"2026-07-30T05:00:00","open":4046.04247,"high":4072.65619,"low":4029.1712,"close":4061.34024},{"date":"2026-07-30T09:00:00","open":4060.96414,"high":4087.95633,"low":4060.27162,"close":4073.11716},{"date":"2026-07-30T13:00:00","open":4072.35882,"high":4119.46447,"low":4062.78838,"close":4109.17571},{"date":"2026-07-30T17:00:00","open":4109.45777,"high":4116.75793,"low":4099.03263,"close":4103.49754},{"date":"2026-07-30T21:00:00","open":4103.37557,"high":4112.01118,"low":4090.81612,"close":4093.69405},{"date":"2026-07-31T01:00:00","open":4093.40878,"high":4101.21806,"low":4072.49033,"close":4079.38138},{"date":"2026-07-31T05:00:00","open":4078.97774,"high":4088.52621,"low":4055.47895,"close":4063.94295},{"date":"2026-07-31T09:00:00","open":4063.72802,"high":4064.09033,"low":4041.2066,"close":4041.52452},{"date":"2026-07-31T13:00:00","open":4042.17359,"high":4051.60436,"low":4021.07041,"close":4043.59633},{"date":"2026-07-31T17:00:00","open":4043.37403,"high":4055.64343,"low":4041.71045,"close":4045.25141},{"date":"2026-07-31T21:00:00","open":4044.91865,"high":4044.91865,"low":4042.03719,"close":4042.78437},{"date":"2026-08-03T01:00:00","open":4056.75851,"high":4071.66124,"low":4047.92746,"close":4065.18093},{"date":"2026-08-03T05:00:00","open":4065.77708,"high":4070.99821,"low":4052.84915,"close":4058.77361},{"date":"2026-08-03T09:00:00","open":4058.93993,"high":4064.21459,"low":4042.80435,"close":4048.52703},{"date":"2026-08-03T13:00:00","open":4048.27683,"high":4051.53553,"low":4022.04078,"close":4037.17526},{"date":"2026-08-03T17:00:00","open":4036.68133,"high":4057.94749,"low":4029.79402,"close":4055.3131},{"date":"2026-08-03T21:00:00","open":4055.25693,"high":4069.34158,"low":4049.40271,"close":4050.49752},{"date":"2026-08-04T01:00:00","open":4051.77759,"high":4066.28922,"low":4042.61423,"close":4065.8081},{"date":"2026-08-04T05:00:00","open":4064.93627,"high":4072.65619,"low":4054.9856,"close":4055.44756},{"date":"2026-08-04T09:00:00","open":4055.36481,"high":4084.01137,"low":4045.56485,"close":4070.9014},{"date":"2026-08-04T13:00:00","open":4071.28831,"high":4093.74217,"low":4062.50782,"close":4093.62954},{"date":"2026-08-04T17:00:00","open":4093.40369,"high":4105.94294,"low":4074.97963,"close":4077.39577},{"date":"2026-08-04T21:00:00","open":4077.53527,"high":4086.05472,"low":4065.90565,"close":4082.03607},{"date":"2026-08-05T01:00:00","open":4082.04942,"high":4141.3012,"low":4078.12536,"close":4134.85877},{"date":"2026-08-05T05:00:00","open":4134.91838,"high":4179.30077,"low":4134.91838,"close":4160.16279},{"date":"2026-08-05T09:00:00","open":4160.20114,"high":4212.47736,"low":4150.27668,"close":4184.10763},{"date":"2026-08-05T13:00:00","open":4184.38768,"high":4267.13964,"low":4183.16763,"close":4240.74209},{"date":"2026-08-05T17:00:00","open":4240.0459,"high":4265.11985,"low":4235.79107,"close":4246.99711},{"date":"2026-08-05T21:00:00","open":4246.60064,"high":4299.15389,"low":4245.95111,"close":4295.86705},{"date":"2026-08-06T01:00:00","open":4295.38811,"high":4304.07478,"low":4253.32823,"close":4262.56053},{"date":"2026-08-06T05:00:00","open":4262.52598,"high":4278.16156,"low":4244.1349,"close":4277.6147},{"date":"2026-08-06T09:00:00","open":4276.61763,"high":4284.96,"low":4249.89375,"close":4250.97314},{"date":"2026-08-06T13:00:00","open":4250.88557,"high":4277.07167,"low":4224.22648,"close":4240.99314},{"date":"2026-08-06T17:00:00","open":4241.19154,"high":4251.88146,"low":4232.86878,"close":4240.8196},{"date":"2026-08-06T21:00:00","open":4240.67481,"high":4252.78557,"low":4230.65533,"close":4232.01982},{"date":"2026-08-07T01:00:00","open":4231.79789,"high":4269.71926,"low":4230.24215,"close":4265.9398},{"date":"2026-08-07T05:00:00","open":4266.93245,"high":4319.28127,"low":4262.11014,"close":4303.81895},{"date":"2026-08-07T09:00:00","open":4303.98955,"high":4371.01145,"low":4302.18292,"close":4357.1706},{"date":"2026-08-07T13:00:00","open":4357.766,"high":4367.35724,"low":4328.62956,"close":4329.28519},{"date":"2026-08-07T17:00:00","open":4329.80834,"high":4349.79584,"low":4326.71361,"close":4342.63347},{"date":"2026-08-07T21:00:00","open":4342.38579,"high":4342.9167,"low":4341.59684,"close":4342.32847},{"date":"2026-08-10T01:00:00","open":4331.95814,"high":4339.06144,"low":4313.50559,"close":4337.37602},{"date":"2026-08-10T05:00:00","open":4337.83472,"high":4361.48225,"low":4332.94337,"close":4347.2738},{"date":"2026-08-10T09:00:00","open":4346.88484,"high":4349.71727,"low":4325.82082,"close":4334.66577},{"date":"2026-08-10T13:00:00","open":4334.54036,"high":4364.71564,"low":4317.12328,"close":4355.92157},{"date":"2026-08-10T17:00:00","open":4355.08366,"high":4395.6044,"low":4352.93606,"close":4389.993},{"date":"2026-08-10T21:00:00","open":4389.83451,"high":4422.79946,"low":4387.27137,"close":4410.25099},{"date":"2026-08-11T01:00:00","open":4411.64976,"high":4434.78647,"low":4392.55003,"close":4406.92213},{"date":"2026-08-11T05:00:00","open":4406.34773,"high":4408.58793,"low":4356.48594,"close":4370.4767},{"date":"2026-08-11T09:00:00","open":4370.80666,"high":4400.24641,"low":4366.97202,"close":4394.61516},{"date":"2026-08-11T13:00:00","open":4394.05368,"high":4407.93875,"low":4370.25762,"close":4384.11668},{"date":"2026-08-11T17:00:00","open":4384.2809,"high":4385.00329,"low":4361.2892,"close":4367.71611},{"date":"2026-08-11T21:00:00","open":4368.15364,"high":4383.77641,"low":4363.38249,"close":4380.61545},{"date":"2026-08-12T01:00:00","open":4380.35025,"high":4415.01104,"low":4378.36336,"close":4400.88689},{"date":"2026-08-12T05:00:00","open":4400.75155,"high":4410.14333,"low":4385.0347,"close":4402.05648},{"date":"2026-08-12T09:00:00","open":4402.24767,"high":4438.32941,"low":4381.60221,"close":4435.24642},{"date":"2026-08-12T13:00:00","open":4434.37883,"high":4441.22288,"low":4397.73077,"close":4401.78156},{"date":"2026-08-12T17:00:00","open":4400.19398,"high":4418.71432,"low":4396.76398,"close":4409.04752},{"date":"2026-08-12T21:00:00","open":4408.74155,"high":4449.78419,"low":4398.31105,"close":4427.36963},{"date":"2026-08-13T01:00:00","open":4427.70384,"high":4436.23856,"low":4392.90107,"close":4398.26874},{"date":"2026-08-13T05:00:00","open":4398.06126,"high":4407.03363,"low":4364.90615,"close":4375.53737},{"date":"2026-08-13T09:00:00","open":4375.71907,"high":4400.44004,"low":4373.49661,"close":4399.88013},{"date":"2026-08-13T13:00:00","open":4398.48166,"high":4401.02104,"low":4351.79947,"close":4366.72968},{"date":"2026-08-13T17:00:00","open":4366.92326,"high":4373.86654,"low":4345.18119,"close":4351.17522},{"date":"2026-08-13T21:00:00","open":4350.64279,"high":4364.52514,"low":4333.37208,"close":4340.38305},{"date":"2026-08-14T01:00:00","open":4340.3467,"high":4342.3893,"low":4311.90719,"close":4325.8294},{"date":"2026-08-14T05:00:00","open":4325.78644,"high":4349.52808,"low":4310.61379,"close":4347.69693},{"date":"2026-08-14T09:00:00","open":4347.72498,"high":4385.7199,"low":4346.00997,"close":4374.37563},{"date":"2026-08-14T13:00:00","open":4374.20036,"high":4396.587,"low":4370.08531,"close":4385.33372},{"date":"2026-08-14T17:00:00","open":4385.59525,"high":4387.44641,"low":4371.20252,"close":4376.56187},{"date":"2026-08-14T21:00:00","open":4376.01866,"high":4376.94227,"low":4375.5341,"close":4375.56147},{"date":"2026-08-17T01:00:00","open":4399.97672,"high":4415.05846,"low":4388.23785,"close":4391.44766},{"date":"2026-08-17T05:00:00","open":4392.49175,"high":4410.92144,"low":4386.03674,"close":4395.4847},{"date":"2026-08-17T09:00:00","open":4395.29904,"high":4406.83165,"low":4377.70871,"close":4386.04328},{"date":"2026-08-17T13:00:00","open":4385.67094,"high":4427.91357,"low":4382.50504,"close":4424.71751},{"date":"2026-08-17T17:00:00","open":4424.82376,"high":4426.49759,"low":4398.50451,"close":4416.62725},{"date":"2026-08-17T21:00:00","open":4416.46004,"high":4433.69603,"low":4410.92144,"close":4432.5244},{"date":"2026-08-18T01:00:00","open":4430.55095,"high":4435.5801,"low":4389.68192,"close":4394.07003},{"date":"2026-08-18T05:00:00","open":4394.37563,"high":4403.54045,"low":4385.77255,"close":4393.22328},{"date":"2026-08-18T09:00:00","open":4393.15354,"high":4400.0528,"low":4386.47555,"close":4394.50697},{"date":"2026-08-18T13:00:00","open":4393.96118,"high":4404.70422,"low":4352.9562,"close":4363.71052},{"date":"2026-08-18T17:00:00","open":4363.76006,"high":4368.14747,"low":4330.69161,"close":4335.67938},{"date":"2026-08-18T21:00:00","open":4335.3554,"high":4347.75561,"low":4327.50563,"close":4337.60619},{"date":"2026-08-19T01:00:00","open":4338.52928,"high":4362.70139,"low":4325.9749,"close":4348.72367},{"date":"2026-08-19T05:00:00","open":4347.7932,"high":4363.00175,"low":4333.92267,"close":4355.3359},{"date":"2026-08-19T09:00:00","open":4355.37304,"high":4442.47001,"low":4354.07324,"close":4437.9365},{"date":"2026-08-19T13:00:00","open":4438.10521,"high":4498.28809,"low":4423.90281,"close":4494.60203},{"date":"2026-08-19T17:00:00","open":4494.61982,"high":4524.47742,"low":4473.67244,"close":4523.24519},{"date":"2026-08-19T21:00:00","open":4523.14482,"high":4527.83263,"low":4504.09873,"close":4509.85331},{"date":"2026-08-20T01:00:00","open":4509.61846,"high":4509.61846,"low":4484.10385,"close":4488.88341},{"date":"2026-08-20T05:00:00","open":4489.12793,"high":4499.16843,"low":4478.4809,"close":4488.57513},{"date":"2026-08-20T09:00:00","open":4488.53852,"high":4495.12233,"low":4451.3688,"close":4475.87318},{"date":"2026-08-20T13:00:00","open":4475.45371,"high":4544.49492,"low":4470.72172,"close":4511.01633},{"date":"2026-08-20T17:00:00","open":4510.6599,"high":4532.26976,"low":4507.30952,"close":4519.34377},{"date":"2026-08-20T21:00:00","open":4519.29236,"high":4532.50737,"low":4510.1304,"close":4511.17591},{"date":"2026-08-21T01:00:00","open":4511.0523,"high":4547.99406,"low":4509.73245,"close":4541.00895},{"date":"2026-08-21T05:00:00","open":4541.17517,"high":4583.58744,"low":4531.03761,"close":4583.29476},{"date":"2026-08-21T09:00:00","open":4582.61032,"high":4606.17632,"low":4564.75099,"close":4577.81063},{"date":"2026-08-21T13:00:00","open":4577.55695,"high":4628.5582,"low":4574.35616,"close":4628.44541},{"date":"2026-08-21T17:00:00","open":4628.04807,"high":4631.91226,"low":4603.20383,"close":4603.92129},{"date":"2026-08-21T21:00:00","open":4603.83002,"high":4608.84039,"low":4602.74522,"close":4608.10902},{"date":"2026-08-24T01:00:00","open":4617.48661,"high":4656.14378,"low":4608.08258,"close":4638.1624},{"date":"2026-08-24T05:00:00","open":4639.0048,"high":4658.96385,"low":4629.91452,"close":4636.48792},{"date":"2026-08-24T09:00:00","open":4636.99781,"high":4670.27835,"low":4632.62972,"close":4662.92291},{"date":"2026-08-24T13:00:00","open":4663.11958,"high":4683.30825,"low":4642.09451,"close":4645.07814},{"date":"2026-08-24T17:00:00","open":4644.86316,"high":4659.78943,"low":4626.20281,"close":4652.16852},{"date":"2026-08-24T21:00:00","open":4651.95436,"high":4695.93801,"low":4651.16279,"close":4689.70155},{"date":"2026-08-25T01:00:00","open":4688.81116,"high":4688.81116,"low":4619.80153,"close":4626.09574},{"date":"2026-08-25T05:00:00","open":4626.19062,"high":4653.32713,"low":4620.64504,"close":4629.68676},{"date":"2026-08-25T09:00:00","open":4629.15362,"high":4647.23562,"low":4623.17346,"close":4638.85352},{"date":"2026-08-25T13:00:00","open":4638.93438,"high":4657.66185,"low":4607.65793,"close":4640.52951},{"date":"2026-08-25T17:00:00","open":4641.01964,"high":4668.97003,"low":4634.99421,"close":4658.63733},{"date":"2026-08-25T21:00:00","open":4658.73323,"high":4673.71074,"low":4634.24324,"close":4638.1566},{"date":"2026-08-26T01:00:00","open":4637.9623,"high":4670.06024,"low":4637.14352,"close":4639.85154},{"date":"2026-08-26T05:00:00","open":4640.07001,"high":4647.48803,"low":4622.78107,"close":4627.46894},{"date":"2026-08-26T09:00:00","open":4627.04739,"high":4633.22009,"low":4606.67937,"close":4615.88188},{"date":"2026-08-26T13:00:00","open":4617.16302,"high":4632.20308,"low":4582.25287,"close":4591.347},{"date":"2026-08-26T17:00:00","open":4590.92663,"high":4604.26739,"low":4584.42213,"close":4594.48089},{"date":"2026-08-26T21:00:00","open":4594.38695,"high":4626.54902,"low":4590.98701,"close":4603.22811},{"date":"2026-08-27T01:00:00","open":4603.64285,"high":4642.31001,"low":4603.64285,"close":4618.5025},{"date":"2026-08-27T05:00:00","open":4618.40727,"high":4621.89526,"low":4593.8993,"close":4603.07259},{"date":"2026-08-27T09:00:00","open":4601.89543,"high":4601.89543,"low":4568.50473,"close":4585.17275},{"date":"2026-08-27T13:00:00","open":4585.49045,"high":4616.94207,"low":4567.49602,"close":4614.4102},{"date":"2026-08-27T17:00:00","open":4613.93731,"high":4617.91464,"low":4600.0276,"close":4601.5152},{"date":"2026-08-27T21:00:00","open":4601.25362,"high":4611.3483,"low":4585.89379,"close":4587.78786},{"date":"2026-08-28T01:00:00","open":4586.93372,"high":4601.29757,"low":4574.63716,"close":4584.94505},{"date":"2026-08-28T05:00:00","open":4584.77998,"high":4614.67467,"low":4572.24391,"close":4601.71281},{"date":"2026-08-28T09:00:00","open":4601.91076,"high":4610.73522,"low":4589.64475,"close":4602.23938},{"date":"2026-08-28T13:00:00","open":4601.91405,"high":4637.16814,"low":4465.9987,"close":4480.47495},{"date":"2026-08-28T17:00:00","open":4480.68692,"high":4486.13358,"low":4444.64198,"close":4456.44061},{"date":"2026-08-28T21:00:00","open":4456.35382,"high":4459.0161,"low":4453.52303,"close":4458.72659},{"date":"2026-08-31T01:00:00","open":4459.83325,"high":4467.16639,"low":4400.09589,"close":4424.44791},{"date":"2026-08-31T05:00:00","open":4424.13661,"high":4449.98906,"low":4420.03436,"close":4435.73315},{"date":"2026-08-31T09:00:00","open":4435.66256,"high":4464.48502,"low":4434.61617,"close":4438.65359},{"date":"2026-08-31T13:00:00","open":4437.84724,"high":4448.00285,"low":4416.75722,"close":4432.96295},{"date":"2026-08-31T17:00:00","open":4433.13907,"high":4455.53377,"low":4426.34561,"close":4448.80126},{"date":"2026-08-31T21:00:00","open":4448.65508,"high":4462.05653,"low":4442.07534,"close":4453.581},{"date":"2026-09-01T01:00:00","open":4453.98715,"high":4455.93084,"low":4425.65484,"close":4427.15114},{"date":"2026-09-01T05:00:00","open":4427.34392,"high":4446.058188,"low":4370.70222,"close":4375.00906},{"date":"2026-09-01T09:00:00","open":4374.26389,"high":4386.73451,"low":4352.93606,"close":4358.72995},{"date":"2026-09-01T13:00:00","open":4360.47159,"high":4374.83594,"low":4326.75666,"close":4355.0011},{"date":"2026-09-01T17:00:00","open":4355.2104,"high":4355.2104,"low":4323.3419,"close":4328.57714},{"date":"2026-09-01T21:00:00","open":4328.63198,"high":4335.19747,"low":4314.80842,"close":4319.92995},{"date":"2026-09-02T01:00:00","open":4319.58299,"high":4329.30503,"low":4283.20555,"close":4307.07701},{"date":"2026-09-02T05:00:00","open":4306.7438,"high":4331.44194,"low":4304.593,"close":4313.99355},{"date":"2026-09-02T09:00:00","open":4314.55643,"high":4347.53126,"low":4302.00043,"close":4332.1565},{"date":"2026-09-02T13:00:00","open":4332.19434,"high":4396.18411,"low":4330.6411,"close":4369.20982},{"date":"2026-09-02T17:00:00","open":4369.63056,"high":4391.55066,"low":4364.37225,"close":4387.76527},{"date":"2026-09-02T21:00:00","open":4388.00046,"high":4395.02483,"low":4381.92893,"close":4394.72081},{"date":"2026-09-03T01:00:00","open":4394.09732,"high":4438.63463,"low":4389.32956,"close":4436.89545},{"date":"2026-09-03T05:00:00","open":4436.15106,"high":4440.10301,"low":4418.71769,"close":4437.63995},{"date":"2026-09-03T09:00:00","open":4436.89743,"high":4494.2323,"low":4420.47564,"close":4493.90441},{"date":"2026-09-03T13:00:00","open":4493.44493,"high":4510.59991,"low":4458.31476,"close":4486.75994},{"date":"2026-09-03T17:00:00","open":4487.10928,"high":4494.18004,"low":4470.47253,"close":4473.78645},{"date":"2026-09-03T21:00:00","open":4473.54177,"high":4486.71931,"low":4471.02602,"close":4486.58502},{"date":"2026-09-04T01:00:00","open":4486.22157,"high":4486.55053,"low":4465.88067,"close":4473.94209},{"date":"2026-09-04T05:00:00","open":4474.04886,"high":4491.1345,"low":4460.3033,"close":4478.16187},{"date":"2026-09-04T09:00:00","open":4478.56968,"high":4514.11331,"low":4377.25288,"close":4407.33386},{"date":"2026-09-04T13:00:00","open":4403.66185,"high":4449.16564,"low":4368.52912,"close":4436.18722},{"date":"2026-09-04T17:00:00","open":4436.88876,"high":4440.10857,"low":4412.6732,"close":4430.05647},{"date":"2026-09-04T21:00:00","open":4430.11359,"high":4430.40399,"low":4428.867,"close":4429.04558},{"date":"2026-09-07T01:00:00","open":4413.16818,"high":4418.13201,"low":4391.3649,"close":4398.75843},{"date":"2026-09-07T05:00:00","open":4398.51436,"high":4423.86613,"low":4385.96491,"close":4409.96412},{"date":"2026-09-07T09:00:00","open":4410.32666,"high":4413.47801,"low":4382.50504,"close":4396.14784},{"date":"2026-09-07T13:00:00","open":4395.32895,"high":4419.10822,"low":4395.32895,"close":4414.01478},{"date":"2026-09-07T17:00:00","open":4413.56852,"high":4415.20597,"low":4403.34654,"close":4405.18434},{"date":"2026-09-07T21:00:00","open":4405.04851,"high":4430.26759,"low":4397.62905,"close":4425.97719},{"date":"2026-09-08T01:00:00","open":4425.35222,"high":4443.20358,"low":4417.54649,"close":4439.63019},{"date":"2026-09-08T05:00:00","open":4438.81812,"high":4438.81812,"low":4387.80805,"close":4394.2052},{"date":"2026-09-08T09:00:00","open":4394.04502,"high":4409.95807,"low":4386.92696,"close":4408.91702},{"date":"2026-09-08T13:00:00","open":4406.45448,"high":4411.11601,"low":4382.50504,"close":4395.21941},{"date":"2026-09-08T17:00:00","open":4394.7119,"high":4403.54045,"low":4348.39327,"close":4356.02958},{"date":"2026-09-08T21:00:00","open":4355.73503,"high":4364.00364,"low":4341.97386,"close":4363.11784},{"date":"2026-09-09T01:00:00","open":4361.68634,"high":4384.61876,"low":4354.64205,"close":4382.5829},{"date":"2026-09-09T05:00:00","open":4382.31425,"high":4412.86792,"low":4380.72218,"close":4400.8675},{"date":"2026-09-09T09:00:00","open":4401.28586,"high":4416.18089,"low":4386.73451,"close":4402.19532},{"date":"2026-09-09T13:00:00","open":4401.70269,"high":4432.62411,"low":4373.41071,"close":4409.35274},{"date":"2026-09-09T17:00:00","open":4408.93201,"high":4421.64839,"low":4393.48008,"close":4401.6959},{"date":"2026-09-09T21:00:00","open":4401.22755,"high":4406.06274,"low":4390.00834,"close":4402.19928},{"date":"2026-09-10T01:00:00","open":4402.97891,"high":4422.95524,"low":4400.65245,"close":4408.14532},{"date":"2026-09-10T05:00:00","open":4410.13521,"high":4430.46387,"low":4392.89294,"close":4395.51441},{"date":"2026-09-10T09:00:00","open":4395.29091,"high":4401.05461,"low":4324.51133,"close":4343.57826},{"date":"2026-09-10T13:00:00","open":4343.12,"high":4376.1761,"low":4335.98162,"close":4363.25921},{"date":"2026-09-10T17:00:00","open":4362.49634,"high":4366.62154,"low":4313.69166,"close":4316.75877},{"date":"2026-09-10T21:00:00","open":4316.69142,"high":4333.71687,"low":4311.20034,"close":4330.38795},{"date":"2026-09-11T01:00:00","open":4330.45822,"high":4340.23797,"low":4301.81537,"close":4333.36769},{"date":"2026-09-11T05:00:00","open":4334.16859,"high":4360.33836,"low":4328.59707,"close":4346.28573},{"date":"2026-09-11T09:00:00","open":4346.52424,"high":4388.19728,"low":4297.93269,"close":4385.37245},{"date":"2026-09-11T13:00:00","open":4381.3156,"high":4403.795,"low":4351.2314,"close":4363.26369},{"date":"2026-09-11T17:00:00","open":4362.96173,"high":4370.62937,"low":4342.88515,"close":4348.86917},{"date":"2026-09-11T21:00:00","open":4348.57627,"high":4349.14974,"low":4347.49574,"close":4348.43243},{"date":"2026-09-14T01:00:00","open":4340.3876,"high":4355.11149,"low":4322.7814,"close":4328.63321},{"date":"2026-09-14T05:00:00","open":4329.17702,"high":4338.88692,"low":4303.29632,"close":4306.27032},{"date":"2026-09-14T09:00:00","open":4305.10148,"high":4311.64576,"low":4266.2116,"close":4271.64536},{"date":"2026-09-14T13:00:00","open":4270.35801,"high":4317.97573,"low":4253.79055,"close":4315.00982},{"date":"2026-09-14T17:00:00","open":4315.28794,"high":4316.00767,"low":4282.47184,"close":4298.34998},{"date":"2026-09-14T21:00:00","open":4298.21167,"high":4302.37061,"low":4283.93951,"close":4293.29078},{"date":"2026-09-15T01:00:00","open":4293.47453,"high":4317.60287,"low":4289.08428,"close":4306.02757},{"date":"2026-09-15T05:00:00","open":4306.80695,"high":4307.63122,"low":4262.31305,"close":4263.77256},{"date":"2026-09-15T09:00:00","open":4266.19328,"high":4296.20097,"low":4260.03238,"close":4289.72797},{"date":"2026-09-15T13:00:00","open":4287.93976,"high":4300.44214,"low":4275.69694,"close":4296.75785},{"date":"2026-09-15T17:00:00","open":4296.60278,"high":4310.71644,"low":4290.55649,"close":4293.79613},{"date":"2026-09-15T21:00:00","open":4293.60981,"high":4298.8565,"low":4275.87976,"close":4277.03433},{"date":"2026-09-16T01:00:00","open":4277.36946,"high":4339.71271,"low":4276.24546,"close":4322.34998},{"date":"2026-09-16T05:00:00","open":4322.15821,"high":4340.21786,"low":4320.96098,"close":4329.99057},{"date":"2026-09-16T09:00:00","open":4330.12828,"high":4353.31505,"low":4327.5347,"close":4346.25578},{"date":"2026-09-16T13:00:00","open":4345.7949,"high":4359.57799,"low":4324.13733,"close":4347.14776},{"date":"2026-09-16T17:00:00","open":4346.88024,"high":4355.4007,"low":4238.36569,"close":4264.06814},{"date":"2026-09-16T21:00:00","open":4263.9034,"high":4291.6613,"low":4256.66113,"close":4276.57641},{"date":"2026-09-17T01:00:00","open":4277.78755,"high":4318.34866,"low":4273.99816,"close":4297.61945},{"date":"2026-09-17T05:00:00","open":4297.68241,"high":4335.70903,"low":4286.29787,"close":4311.84888},{"date":"2026-09-17T09:00:00","open":4312.06218,"high":4380.28912,"low":4305.18649,"close":4373.22525},{"date":"2026-09-17T13:00:00","open":4373.00226,"high":4380.00964,"low":4352.55713,"close":4361.24739},{"date":"2026-09-17T17:00:00","open":4360.70877,"high":4366.0496,"low":4340.88416,"close":4341.90205},{"date":"2026-09-17T21:00:00","open":4341.82692,"high":4359.95814,"low":4340.89103,"close":4355.21881},{"date":"2026-09-18T01:00:00","open":4355.53102,"high":4367.00293,"low":4335.00954,"close":4366.83387},{"date":"2026-09-18T05:00:00","open":4366.48738,"high":4399.21898,"low":4361.2892,"close":4393.00475},{"date":"2026-09-18T09:00:00","open":4393.38047,"high":4398.50451,"low":4354.83169,"close":4367.28205},{"date":"2026-09-18T13:00:00","open":4367.69583,"high":4383.20052,"low":4342.9167,"close":4382.06749},{"date":"2026-09-18T17:00:00","open":4382.12014,"high":4396.78542,"low":4375.41019,"close":4377.24525},{"date":"2026-09-18T21:00:00","open":4377.83547,"high":4380.25271,"low":4377.83547,"close":4380.12803},{"date":"2026-09-21T01:00:00","open":4365.79264,"high":4384.52529,"low":4355.78012,"close":4356.18209},{"date":"2026-09-21T05:00:00","open":4356.82874,"high":4364.60998,"low":4343.84948,"close":4353.36606},{"date":"2026-09-21T09:00:00","open":4352.98733,"high":4373.68789,"low":4339.78562,"close":4361.45334},{"date":"2026-09-21T13:00:00","open":4360.23263,"high":4366.24023,"low":4321.23191,"close":4343.93111},{"date":"2026-09-21T17:00:00","open":4344.07681,"high":4353.12554,"low":4338.12973,"close":4343.80964},{"date":"2026-09-21T21:00:00","open":4343.72131,"high":4375.41019,"low":4338.55337,"close":4358.05169},{"date":"2026-09-22T01:00:00","open":4358.4185,"high":4365.5603,"low":4336.13783,"close":4343.17872},{"date":"2026-09-22T05:00:00","open":4342.94211,"high":4347.74437,"low":4290.38053,"close":4328.5707},{"date":"2026-09-22T09:00:00","open":4329.97887,"high":4344.4261,"low":4310.15904,"close":4336.87522},{"date":"2026-09-22T13:00:00","open":4336.77719,"high":4345.94698,"low":4315.18081,"close":4336.54095},{"date":"2026-09-22T17:00:00","open":4336.20407,"high":4370.43835,"low":4335.19747,"close":4357.67796},{"date":"2026-09-22T21:00:00","open":4358.40819,"high":4370.1704,"low":4354.26263,"close":4357.57217},{"date":"2026-09-23T01:00:00","open":4357.95862,"high":4358.37032,"low":4333.50667,"close":4344.98323},{"date":"2026-09-23T05:00:00","open":4344.86847,"high":4346.31433,"low":4316.06023,"close":4319.49012},{"date":"2026-09-23T09:00:00","open":4319.12693,"high":4321.31388,"low":4294.76772,"close":4305.77145},{"date":"2026-09-23T13:00:00","open":4306.83745,"high":4312.3895,"low":4277.52588,"close":4285.45528},{"date":"2026-09-23T17:00:00","open":4284.76185,"high":4294.61026,"low":4270.72669,"close":4286.97334},{"date":"2026-09-23T21:00:00","open":4287.26647,"high":4299.59584,"low":4283.81821,"close":4298.54425},{"date":"2026-09-24T01:00:00","open":4298.62905,"high":4304.10576,"low":4274.05223,"close":4290.16257},{"date":"2026-09-24T05:00:00","open":4290.06366,"high":4297.03483,"low":4261.30311,"close":4262.0169},{"date":"2026-09-24T09:00:00","open":4261.91826,"high":4282.65525,"low":4245.20292,"close":4282.59712},{"date":"2026-09-24T13:00:00","open":4282.48281,"high":4287.61309,"low":4243.31612,"close":4274.80659},{"date":"2026-09-24T17:00:00","open":4275.4488,"high":4282.47184,"low":4257.01489,"close":4275.2841},{"date":"2026-09-24T21:00:00","open":4275.09543,"high":4280.93496,"low":4263.88074,"close":4280.62268},{"date":"2026-09-25T01:00:00","open":4280.22171,"high":4295.53265,"low":4262.93802,"close":4263.18147},{"date":"2026-09-25T05:00:00","open":4263.56582,"high":4296.08627,"low":4257.31193,"close":4294.519},{"date":"2026-09-25T09:00:00","open":4294.32981,"high":4315.59598,"low":4290.18834,"close":4298.99623},{"date":"2026-09-25T13:00:00","open":4299.15098,"high":4299.47718,"low":4254.77599,"close":4286.1971},{"date":"2026-09-25T17:00:00","open":4286.16522,"high":4297.0096,"low":4280.63867,"close":4286.73973},{"date":"2026-09-25T21:00:00","open":4286.27247,"high":4286.4489,"low":4284.85731,"close":4286.2397},{"date":"2026-09-28T01:00:00","open":4230.81176,"high":4230.81176,"low":4192.16903,"close":4196.82831},{"date":"2026-09-28T05:00:00","open":4196.80869,"high":4198.35872,"low":4143.53195,"close":4145.40154},{"date":"2026-09-28T09:00:00","open":4146.36191,"high":4171.18545,"low":4139.69385,"close":4154.32923},{"date":"2026-09-28T13:00:00","open":4154.17824,"high":4160.25294,"low":4113.02595,"close":4128.94353},{"date":"2026-09-28T17:00:00","open":4129.10246,"high":4146.62465,"low":4111.79963,"close":4115.07518},{"date":"2026-09-28T21:00:00","open":4114.67004,"high":4129.20936,"low":4113.53353,"close":4120.37016},{"date":"2026-09-29T01:00:00","open":4119.59682,"high":4141.11306,"low":4112.09033,"close":4127.10775},{"date":"2026-09-29T05:00:00","open":4127.03419,"high":4149.03328,"low":4122.69129,"close":4137.88654},{"date":"2026-09-29T09:00:00","open":4137.89469,"high":4160.94537,"low":4137.89469,"close":4149.12475},{"date":"2026-09-29T13:00:00","open":4150.13833,"high":4175.71405,"low":4144.45985,"close":4144.65905},{"date":"2026-09-29T17:00:00","open":4145.12124,"high":4184.8008,"low":4142.19646,"close":4181.99954},{"date":"2026-09-29T21:00:00","open":4181.67766,"high":4187.64029,"low":4176.93497,"close":4178.42446},{"date":"2026-09-30T01:00:00","open":4178.98645,"high":4184.31985,"low":4167.87279,"close":4178.52197},{"date":"2026-09-30T05:00:00","open":4178.5836,"high":4202.38696,"low":4165.62526,"close":4193.34805},{"date":"2026-09-30T09:00:00","open":4193.13757,"high":4220.14543,"low":4176.21218,"close":4206.62248},{"date":"2026-09-30T13:00:00","open":4207.82128,"high":4214.43021,"low":4151.27236,"close":4157.57589},{"date":"2026-09-30T17:00:00","open":4157.70003,"high":4160.23108,"low":4147.23455,"close":4156.46018},{"date":"2026-09-30T21:00:00","open":4156.83517,"high":4161.81122,"low":4139.77873,"close":4145.80568},{"date":"2026-10-01T01:00:00","open":4145.21519,"high":4180.1869,"low":4145.21519,"close":4178.52928},{"date":"2026-10-01T05:00:00","open":4179.216,"high":4192.52149,"low":4150.06484,"close":4153.35088},{"date":"2026-10-01T09:00:00","open":4153.1488,"high":4187.19446,"low":4150.02881,"close":4180.591},{"date":"2026-10-01T13:00:00","open":4180.5435,"high":4180.60201,"low":4150.53465,"close":4162.19112},{"date":"2026-10-01T17:00:00","open":4161.78005,"high":4183.22527,"low":4161.78005,"close":4177.44582},{"date":"2026-10-01T21:00:00","open":4177.21832,"high":4183.57528,"low":4155.28087,"close":4158.75847},{"date":"2026-10-02T01:00:00","open":4158.66683,"high":4190.5864,"low":4134.45239,"close":4183.20847},{"date":"2026-10-02T05:00:00","open":4182.59816,"high":4196.21501,"low":4177.63295,"close":4185.22086},{"date":"2026-10-02T09:00:00","open":4185.32141,"high":4225.47114,"low":4165.50315,"close":4216.95542},{"date":"2026-10-02T13:00:00","open":4214.95934,"high":4225.64969,"low":4125.92318,"close":4139.52047},{"date":"2026-10-02T17:00:00","open":4139.21142,"high":4149.39772,"low":4129.67169,"close":4141.52795},{"date":"2026-10-02T21:00:00","open":4140.4695,"high":4143.47287,"low":4137.18919,"close":4137.63687},{"date":"2026-10-05T00:00:00","open":4142.07836,"high":4161.98443,"low":4136.34544,"close":4144.70851},{"date":"2026-10-05T04:00:00","open":4144.47699,"high":4164.75782,"low":4126.08205,"close":4162.0633},{"date":"2026-10-05T08:00:00","open":4161.86137,"high":4170.60439,"low":4150.76671,"close":4155.31885},{"date":"2026-10-05T12:00:00","open":4154.98377,"high":4165.62526,"low":4126.09341,"close":4136.8082},{"date":"2026-10-05T16:00:00","open":4137.34571,"high":4144.04708,"low":4125.41139,"close":4141.04567},{"date":"2026-10-05T20:00:00","open":4140.87324,"high":4145.59323,"low":4133.92193,"close":4134.03217},{"date":"2026-10-06T00:00:00","open":4134.34628,"high":4152.47903,"low":4107.78837,"close":4127.86654},{"date":"2026-10-06T04:00:00","open":4127.50034,"high":4141.85561,"low":4114.88766,"close":4140.09137},{"date":"2026-10-06T08:00:00","open":4140.24893,"high":4174.95264,"low":4137.85088,"close":4172.68129},{"date":"2026-10-06T12:00:00","open":4172.74879,"high":4179.90303,"low":4144.39057,"close":4164.84021},{"date":"2026-10-06T16:00:00","open":4164.98908,"high":4183.92536,"low":4154.54923,"close":4169.38893},{"date":"2026-10-06T20:00:00","open":4169.13593,"high":4169.81812,"low":4161.81122,"close":4166.18684},{"date":"2026-10-07T00:00:00","open":4166.28451,"high":4168.92483,"low":4138.50358,"close":4143.57027},{"date":"2026-10-07T04:00:00","open":4143.91873,"high":4144.57433,"low":4127.11515,"close":4129.19558},{"date":"2026-10-07T08:00:00","open":4130.35667,"high":4136.50465,"low":4109.13872,"close":4121.26626},{"date":"2026-10-07T12:00:00","open":4120.7568,"high":4123.80008,"low":4061.73421,"close":4106.00462},{"date":"2026-10-07T16:00:00","open":4106.16224,"high":4125.92318,"low":4100.37723,"close":4100.53054},{"date":"2026-10-07T20:00:00","open":4100.81982,"high":4117.59862,"low":4100.4268,"close":4109.71224},{"date":"2026-10-08T00:00:00","open":4109.44152,"high":4142.5095,"low":4105.58865,"close":4136.63662},{"date":"2026-10-08T04:00:00","open":4136.37672,"high":4141.1297,"low":4113.12146,"close":4119.0916},{"date":"2026-10-08T08:00:00","open":4119.22812,"high":4131.88993,"low":4110.32102,"close":4124.1714},{"date":"2026-10-08T12:00:00","open":4124.68156,"high":4138.90154,"low":4111.33495,"close":4112.00017},{"date":"2026-10-08T16:00:00","open":4111.92603,"high":4146.28079,"low":4105.76449,"close":4131.91573},{"date":"2026-10-08T20:00:00","open":4131.55064,"high":4144.56233,"low":4130.86583,"close":4144.32201},{"date":"2026-10-09T00:00:00","open":4144.04147,"high":4180.26417,"low":4141.14141,"close":4177.88208},{"date":"2026-10-09T04:00:00","open":4178.31324,"high":4206.98359,"low":4176.95998,"close":4194.17796},{"date":"2026-10-09T08:00:00","open":4193.7866,"high":4201.32762,"low":4175.53969,"close":4182.19411},{"date":"2026-10-09T12:00:00","open":4181.76743,"high":4198.7866,"low":4169.1355,"close":4187.72764},{"date":"2026-10-09T16:00:00","open":4187.99581,"high":4202.03378,"low":4185.86368,"close":4195.23193},{"date":"2026-10-09T20:00:00","open":4195.37484,"high":4197.00087,"low":4193.74804,"close":4195.87303},{"date":"2026-10-12T00:00:00","open":4190.57449,"high":4216.2071,"low":4188.12104,"close":4202.75435},{"date":"2026-10-12T04:00:00","open":4203.04038,"high":4203.68751,"low":4179.66334,"close":4180.87701},{"date":"2026-10-12T08:00:00","open":4180.70052,"high":4181.4859,"low":4167.87671,"close":4168.83061},{"date":"2026-10-12T12:00:00","open":4169.10829,"high":4176.62505,"low":4156.44873,"close":4165.75052},{"date":"2026-10-12T16:00:00","open":4166.43213,"high":4172.75193,"low":4159.98476,"close":4169.41667},{"date":"2026-10-12T20:00:00","open":4169.33516,"high":4175.19101,"low":4166.84029,"close":4171.44149},{"date":"2026-10-13T00:00:00","open":4171.39458,"high":4188.49981,"low":4150.51827,"close":4188.00837},{"date":"2026-10-13T04:00:00","open":4186.98674,"high":4200.44525,"low":4182.87531,"close":4188.83139},{"date":"2026-10-13T08:00:00","open":4188.90686,"high":4194.08775,"low":4180.00284,"close":4186.31853},{"date":"2026-10-13T12:00:00","open":4186.16336,"high":4191.2905,"low":4157.31271,"close":4159.18205},{"date":"2026-10-13T16:00:00","open":4159.05661,"high":4166.74854,"low":4147.48455,"close":4164.43916},{"date":"2026-10-13T20:00:00","open":4164.48272,"high":4164.73317,"low":4154.8136,"close":4154.91757},{"date":"2026-10-14T00:00:00","open":4155.11086,"high":4169.96789,"low":4143.75731,"close":4162.77362},{"date":"2026-10-14T04:00:00","open":4162.49733,"high":4167.36306,"low":4143.8725,"close":4149.75428},{"date":"2026-10-14T08:00:00","open":4149.55097,"high":4157.61109,"low":4136.33355,"close":4141.28751},{"date":"2026-10-14T12:00:00","open":4140.58397,"high":4172.82699,"low":4080.21108,"close":4080.51916},{"date":"2026-10-14T16:00:00","open":4080.87377,"high":4106.60753,"low":4073.81757,"close":4101.65932},{"date":"2026-10-14T20:00:00","open":4101.51081,"high":4113.02595,"low":4096.84952,"close":4112.32506},{"date":"2026-10-15T00:00:00","open":4112.23785,"high":4164.02226,"low":4111.63036,"close":4144.83306},{"date":"2026-10-15T04:00:00","open":4144.83612,"high":4147.9732,"low":4131.92959,"close":4145.5301},{"date":"2026-10-15T08:00:00","open":4145.22393,"high":4160.36232,"low":4144.59912,"close":4148.07004},{"date":"2026-10-15T12:00:00","open":4147.33037,"high":4168.92433,"low":4136.33355,"close":4149.6925},{"date":"2026-10-15T16:00:00","open":4149.91972,"high":4175.7675,"low":4144.04708,"close":4175.13233},{"date":"2026-10-15T20:00:00","open":4173.54592,"high":4177.80542,"low":4156.10324,"close":4156.19974},{"date":"2026-10-16T00:00:00","open":4156.34115,"high":4184.62569,"low":4147.48455,"close":4183.4019},{"date":"2026-10-16T04:00:00","open":4183.29401,"high":4189.71007,"low":4169.4463,"close":4188.04237},{"date":"2026-10-16T08:00:00","open":4187.92031,"high":4191.46617,"low":4171.70748,"close":4171.86924},{"date":"2026-10-16T12:00:00","open":4172.13911,"high":4198.86565,"low":4154.57432,"close":4168.94013}]}