{"ok":true,"symbol":"XAUUSD","sourceSymbol":"GC=F","source":"VPS-Yahoo:query1.finance.yahoo.com","spot":4069.1,"digits":2,"candles":[{"index":0,"time":"04:00","timestamp":1784692800,"open":4135.1,"high":4135.6,"low":4131.0,"close":4131.7,"volume":344},{"index":1,"time":"04:15","timestamp":1784693700,"open":4131.8,"high":4134.3,"low":4131.8,"close":4133.6,"volume":423},{"index":2,"time":"04:30","timestamp":1784694600,"open":4133.7,"high":4133.8,"low":4129.4,"close":4131.9,"volume":676},{"index":3,"time":"04:45","timestamp":1784695500,"open":4131.7,"high":4132.0,"low":4129.8,"close":4131.8,"volume":292},{"index":4,"time":"05:00","timestamp":1784696400,"open":4131.6,"high":4134.7,"low":4130.6,"close":4133.2,"volume":483},{"index":5,"time":"05:15","timestamp":1784697300,"open":4133.5,"high":4133.5,"low":4127.6,"close":4128.3,"volume":975},{"index":6,"time":"05:30","timestamp":1784698200,"open":4127.8,"high":4138.6,"low":4127.5,"close":4136.9,"volume":1219},{"index":7,"time":"05:45","timestamp":1784699100,"open":4136.7,"high":4137.9,"low":4132.4,"close":4135.5,"volume":654},{"index":8,"time":"06:00","timestamp":1784700000,"open":4135.4,"high":4140.0,"low":4133.7,"close":4134.0,"volume":950},{"index":9,"time":"06:15","timestamp":1784700900,"open":4134.2,"high":4136.5,"low":4118.2,"close":4121.7,"volume":2048},{"index":10,"time":"06:30","timestamp":1784701800,"open":4122.2,"high":4124.7,"low":4118.9,"close":4122.9,"volume":945},{"index":11,"time":"06:45","timestamp":1784702700,"open":4122.8,"high":4124.9,"low":4117.8,"close":4121.0,"volume":2658},{"index":12,"time":"07:00","timestamp":1784703600,"open":4120.8,"high":4121.6,"low":4116.1,"close":4120.5,"volume":1625},{"index":13,"time":"07:15","timestamp":1784704500,"open":4120.4,"high":4126.9,"low":4120.3,"close":4124.0,"volume":1133},{"index":14,"time":"07:30","timestamp":1784705400,"open":4124.2,"high":4127.4,"low":4115.4,"close":4116.5,"volume":1042},{"index":15,"time":"07:45","timestamp":1784706300,"open":4116.6,"high":4118.4,"low":4113.3,"close":4114.6,"volume":1009},{"index":16,"time":"08:00","timestamp":1784707200,"open":4115.0,"high":4120.8,"low":4114.8,"close":4118.9,"volume":795},{"index":17,"time":"08:15","timestamp":1784708100,"open":4119.2,"high":4122.3,"low":4117.8,"close":4121.8,"volume":620},{"index":18,"time":"08:30","timestamp":1784709000,"open":4121.8,"high":4123.8,"low":4118.5,"close":4118.8,"volume":730},{"index":19,"time":"08:45","timestamp":1784709900,"open":4119.1,"high":4124.4,"low":4117.7,"close":4122.3,"volume":603},{"index":20,"time":"09:00","timestamp":1784710800,"open":4122.6,"high":4126.5,"low":4122.1,"close":4125.8,"volume":786},{"index":21,"time":"09:15","timestamp":1784711700,"open":4126.1,"high":4126.6,"low":4121.7,"close":4122.6,"volume":1125},{"index":22,"time":"09:30","timestamp":1784712600,"open":4122.9,"high":4125.8,"low":4118.4,"close":4120.5,"volume":1171},{"index":23,"time":"09:45","timestamp":1784713500,"open":4120.4,"high":4122.2,"low":4117.5,"close":4118.8,"volume":633},{"index":24,"time":"10:00","timestamp":1784714400,"open":4119.2,"high":4124.8,"low":4119.2,"close":4121.8,"volume":677},{"index":25,"time":"10:15","timestamp":1784715300,"open":4122.0,"high":4126.1,"low":4120.6,"close":4123.5,"volume":491},{"index":26,"time":"10:30","timestamp":1784716200,"open":4123.5,"high":4124.1,"low":4119.9,"close":4121.2,"volume":644},{"index":27,"time":"10:45","timestamp":1784717100,"open":4120.4,"high":4124.5,"low":4120.4,"close":4121.2,"volume":521},{"index":28,"time":"11:00","timestamp":1784718000,"open":4121.8,"high":4125.8,"low":4119.3,"close":4123.4,"volume":859},{"index":29,"time":"11:15","timestamp":1784718900,"open":4123.4,"high":4127.5,"low":4122.2,"close":4123.2,"volume":2437},{"index":30,"time":"11:30","timestamp":1784719800,"open":4123.3,"high":4125.7,"low":4117.2,"close":4119.8,"volume":1404},{"index":31,"time":"11:45","timestamp":1784720700,"open":4119.5,"high":4127.9,"low":4119.5,"close":4127.4,"volume":1143},{"index":32,"time":"12:00","timestamp":1784721600,"open":4127.5,"high":4132.5,"low":4126.3,"close":4132.0,"volume":1683},{"index":33,"time":"12:15","timestamp":1784722500,"open":4132.5,"high":4138.0,"low":4129.8,"close":4137.5,"volume":2163},{"index":34,"time":"12:30","timestamp":1784723400,"open":4137.8,"high":4139.5,"low":4129.6,"close":4132.2,"volume":3341},{"index":35,"time":"12:45","timestamp":1784724300,"open":4132.0,"high":4132.3,"low":4110.4,"close":4117.0,"volume":4086},{"index":36,"time":"13:00","timestamp":1784725200,"open":4117.1,"high":4130.1,"low":4117.0,"close":4130.0,"volume":1676},{"index":37,"time":"13:15","timestamp":1784726100,"open":4129.8,"high":4139.8,"low":4129.0,"close":4136.5,"volume":2478},{"index":38,"time":"13:30","timestamp":1784727000,"open":4136.8,"high":4152.1,"low":4136.8,"close":4147.4,"volume":7158},{"index":39,"time":"13:45","timestamp":1784727900,"open":4148.0,"high":4161.5,"low":4147.9,"close":4160.0,"volume":4521},{"index":40,"time":"14:00","timestamp":1784728800,"open":4159.8,"high":4168.8,"low":4158.6,"close":4161.7,"volume":6016},{"index":41,"time":"14:15","timestamp":1784729700,"open":4161.8,"high":4161.8,"low":4149.1,"close":4151.1,"volume":3613},{"index":42,"time":"14:30","timestamp":1784730600,"open":4151.2,"high":4158.2,"low":4150.9,"close":4155.7,"volume":2019},{"index":43,"time":"14:45","timestamp":1784731500,"open":4156.0,"high":4157.8,"low":4148.6,"close":4153.4,"volume":1418},{"index":44,"time":"15:00","timestamp":1784732400,"open":4153.5,"high":4163.5,"low":4153.4,"close":4162.5,"volume":2106},{"index":45,"time":"15:15","timestamp":1784733300,"open":4162.4,"high":4166.6,"low":4158.1,"close":4162.2,"volume":2641},{"index":46,"time":"15:30","timestamp":1784734200,"open":4162.3,"high":4166.1,"low":4160.7,"close":4165.2,"volume":1569},{"index":47,"time":"15:45","timestamp":1784735100,"open":4165.1,"high":4171.4,"low":4163.2,"close":4164.1,"volume":2383},{"index":48,"time":"16:00","timestamp":1784736000,"open":4164.4,"high":4164.5,"low":4158.2,"close":4159.5,"volume":1521},{"index":49,"time":"16:15","timestamp":1784736900,"open":4159.6,"high":4160.7,"low":4153.1,"close":4154.5,"volume":2556},{"index":50,"time":"16:30","timestamp":1784737800,"open":4154.6,"high":4157.3,"low":4150.1,"close":4152.6,"volume":2530},{"index":51,"time":"16:45","timestamp":1784738700,"open":4153.1,"high":4154.9,"low":4150.1,"close":4152.8,"volume":1103},{"index":52,"time":"17:00","timestamp":1784739600,"open":4152.8,"high":4153.6,"low":4148.8,"close":4151.0,"volume":1559},{"index":53,"time":"17:15","timestamp":1784740500,"open":4151.0,"high":4152.9,"low":4148.5,"close":4151.6,"volume":2042},{"index":54,"time":"17:30","timestamp":1784741400,"open":4151.6,"high":4153.1,"low":4143.8,"close":4146.3,"volume":2090},{"index":55,"time":"17:45","timestamp":1784742300,"open":4146.4,"high":4149.6,"low":4145.9,"close":4148.1,"volume":585},{"index":56,"time":"18:00","timestamp":1784743200,"open":4147.9,"high":4148.4,"low":4142.5,"close":4143.6,"volume":1356},{"index":57,"time":"18:15","timestamp":1784744100,"open":4143.4,"high":4145.2,"low":4140.2,"close":4140.4,"volume":865},{"index":58,"time":"18:30","timestamp":1784745000,"open":4140.9,"high":4141.7,"low":4137.5,"close":4141.4,"volume":990},{"index":59,"time":"18:45","timestamp":1784745900,"open":4141.1,"high":4144.3,"low":4140.6,"close":4141.8,"volume":618},{"index":60,"time":"19:00","timestamp":1784746800,"open":4141.4,"high":4142.5,"low":4138.2,"close":4139.6,"volume":499},{"index":61,"time":"19:15","timestamp":1784747700,"open":4139.6,"high":4141.0,"low":4137.1,"close":4140.0,"volume":515},{"index":62,"time":"19:30","timestamp":1784748600,"open":4139.6,"high":4141.6,"low":4138.0,"close":4139.1,"volume":623},{"index":63,"time":"19:45","timestamp":1784749500,"open":4139.2,"high":4140.6,"low":4133.9,"close":4136.4,"volume":1746},{"index":64,"time":"20:00","timestamp":1784750400,"open":4136.4,"high":4140.2,"low":4135.1,"close":4139.6,"volume":1099},{"index":65,"time":"20:15","timestamp":1784751300,"open":4139.4,"high":4142.8,"low":4138.9,"close":4141.7,"volume":302},{"index":66,"time":"20:30","timestamp":1784752200,"open":4141.0,"high":4142.4,"low":4135.7,"close":4135.8,"volume":440},{"index":67,"time":"20:45","timestamp":1784753100,"open":4135.7,"high":4136.1,"low":4133.2,"close":4135.0,"volume":323},{"index":68,"time":"22:00","timestamp":1784757600,"open":4126.0,"high":4129.7,"low":4074.6,"close":4126.9,"volume":365},{"index":69,"time":"22:15","timestamp":1784758500,"open":4127.0,"high":4132.2,"low":4123.2,"close":4131.3,"volume":1095},{"index":70,"time":"22:30","timestamp":1784759400,"open":4131.8,"high":4133.0,"low":4122.7,"close":4124.4,"volume":1219},{"index":71,"time":"22:45","timestamp":1784760300,"open":4124.2,"high":4129.9,"low":4123.2,"close":4124.7,"volume":1555},{"index":72,"time":"23:00","timestamp":1784761200,"open":4125.1,"high":4127.4,"low":4118.9,"close":4126.6,"volume":2024},{"index":73,"time":"23:15","timestamp":1784762100,"open":4126.3,"high":4126.6,"low":4121.7,"close":4122.7,"volume":558},{"index":74,"time":"23:30","timestamp":1784763000,"open":4122.3,"high":4127.0,"low":4121.6,"close":4126.2,"volume":319},{"index":75,"time":"23:45","timestamp":1784763900,"open":4126.1,"high":4137.1,"low":4125.4,"close":4135.8,"volume":1116},{"index":76,"time":"00:00","timestamp":1784764800,"open":4136.8,"high":4137.2,"low":4129.0,"close":4129.9,"volume":743},{"index":77,"time":"00:15","timestamp":1784765700,"open":4131.0,"high":4138.0,"low":4129.9,"close":4132.0,"volume":428},{"index":78,"time":"00:30","timestamp":1784766600,"open":4132.0,"high":4135.2,"low":4130.0,"close":4130.8,"volume":411},{"index":79,"time":"00:45","timestamp":1784767500,"open":4130.7,"high":4136.9,"low":4128.4,"close":4135.3,"volume":467},{"index":80,"time":"01:00","timestamp":1784768400,"open":4135.2,"high":4142.7,"low":4133.2,"close":4137.4,"volume":1519},{"index":81,"time":"01:15","timestamp":1784769300,"open":4137.2,"high":4144.0,"low":4136.8,"close":4140.2,"volume":1093},{"index":82,"time":"01:30","timestamp":1784770200,"open":4140.5,"high":4141.9,"low":4124.2,"close":4124.2,"volume":2064},{"index":83,"time":"01:45","timestamp":1784771100,"open":4124.2,"high":4126.0,"low":4116.7,"close":4120.5,"volume":1428},{"index":84,"time":"02:00","timestamp":1784772000,"open":4120.1,"high":4121.4,"low":4114.7,"close":4119.8,"volume":961},{"index":85,"time":"02:15","timestamp":1784772900,"open":4120.1,"high":4120.6,"low":4115.6,"close":4118.4,"volume":827},{"index":86,"time":"02:30","timestamp":1784773800,"open":4118.3,"high":4124.9,"low":4116.1,"close":4124.6,"volume":740},{"index":87,"time":"02:45","timestamp":1784774700,"open":4124.8,"high":4131.3,"low":4124.0,"close":4130.8,"volume":679},{"index":88,"time":"03:00","timestamp":1784775600,"open":4130.9,"high":4131.7,"low":4126.6,"close":4129.7,"volume":674},{"index":89,"time":"03:15","timestamp":1784776500,"open":4129.9,"high":4135.6,"low":4129.2,"close":4132.2,"volume":606},{"index":90,"time":"03:30","timestamp":1784777400,"open":4132.8,"high":4133.8,"low":4128.7,"close":4131.4,"volume":538},{"index":91,"time":"03:45","timestamp":1784778300,"open":4131.1,"high":4131.1,"low":4127.2,"close":4127.6,"volume":211},{"index":92,"time":"04:00","timestamp":1784779200,"open":4127.7,"high":4130.0,"low":4124.8,"close":4129.9,"volume":330},{"index":93,"time":"04:15","timestamp":1784780100,"open":4130.6,"high":4132.5,"low":4127.6,"close":4132.5,"volume":315},{"index":94,"time":"04:30","timestamp":1784781000,"open":4132.3,"high":4132.9,"low":4125.5,"close":4125.8,"volume":379},{"index":95,"time":"04:45","timestamp":1784781900,"open":4125.5,"high":4126.6,"low":4122.5,"close":4123.8,"volume":198},{"index":96,"time":"05:00","timestamp":1784782800,"open":4124.0,"high":4127.5,"low":4121.6,"close":4127.1,"volume":425},{"index":97,"time":"05:15","timestamp":1784783700,"open":4126.9,"high":4128.0,"low":4122.4,"close":4128.0,"volume":355},{"index":98,"time":"05:30","timestamp":1784784600,"open":4128.3,"high":4131.3,"low":4126.0,"close":4130.3,"volume":829},{"index":99,"time":"05:45","timestamp":1784785500,"open":4130.4,"high":4133.4,"low":4123.3,"close":4126.9,"volume":1051},{"index":100,"time":"06:00","timestamp":1784786400,"open":4127.1,"high":4131.0,"low":4124.0,"close":4126.3,"volume":587},{"index":101,"time":"06:15","timestamp":1784787300,"open":4126.1,"high":4130.5,"low":4124.0,"close":4124.9,"volume":386},{"index":102,"time":"06:30","timestamp":1784788200,"open":4124.8,"high":4126.7,"low":4119.5,"close":4122.5,"volume":610},{"index":103,"time":"06:45","timestamp":1784789100,"open":4122.4,"high":4125.1,"low":4120.5,"close":4121.6,"volume":566},{"index":104,"time":"07:00","timestamp":1784790000,"open":4121.3,"high":4122.2,"low":4104.9,"close":4109.6,"volume":2063},{"index":105,"time":"07:15","timestamp":1784790900,"open":4109.4,"high":4114.9,"low":4108.1,"close":4111.2,"volume":1660},{"index":106,"time":"07:30","timestamp":1784791800,"open":4111.4,"high":4111.5,"low":4094.3,"close":4098.5,"volume":2126},{"index":107,"time":"07:45","timestamp":1784792700,"open":4098.6,"high":4100.0,"low":4093.0,"close":4098.3,"volume":1627},{"index":108,"time":"08:00","timestamp":1784793600,"open":4098.5,"high":4100.7,"low":4092.9,"close":4094.1,"volume":1479},{"index":109,"time":"08:15","timestamp":1784794500,"open":4094.5,"high":4095.4,"low":4091.1,"close":4094.4,"volume":738},{"index":110,"time":"08:30","timestamp":1784795400,"open":4094.1,"high":4096.7,"low":4091.0,"close":4095.3,"volume":1102},{"index":111,"time":"08:45","timestamp":1784796300,"open":4095.1,"high":4097.4,"low":4089.7,"close":4096.0,"volume":936},{"index":112,"time":"09:00","timestamp":1784797200,"open":4095.9,"high":4102.4,"low":4095.3,"close":4097.7,"volume":977},{"index":113,"time":"09:15","timestamp":1784798100,"open":4097.5,"high":4099.7,"low":4092.2,"close":4093.9,"volume":1351},{"index":114,"time":"09:30","timestamp":1784799000,"open":4094.2,"high":4096.5,"low":4091.3,"close":4095.0,"volume":1252},{"index":115,"time":"09:45","timestamp":1784799900,"open":4095.3,"high":4097.5,"low":4091.5,"close":4093.2,"volume":1027},{"index":116,"time":"10:00","timestamp":1784800800,"open":4093.2,"high":4094.7,"low":4091.0,"close":4093.8,"volume":854},{"index":117,"time":"10:15","timestamp":1784801700,"open":4094.1,"high":4096.0,"low":4088.7,"close":4093.3,"volume":748},{"index":118,"time":"10:30","timestamp":1784802600,"open":4092.9,"high":4096.0,"low":4089.8,"close":4092.5,"volume":951},{"index":119,"time":"10:45","timestamp":1784803500,"open":4092.4,"high":4098.6,"low":4090.4,"close":4096.7,"volume":795},{"index":120,"time":"11:00","timestamp":1784804400,"open":4096.6,"high":4097.4,"low":4090.1,"close":4090.7,"volume":947},{"index":121,"time":"11:15","timestamp":1784805300,"open":4091.1,"high":4092.2,"low":4083.8,"close":4087.1,"volume":1690},{"index":122,"time":"11:30","timestamp":1784806200,"open":4087.1,"high":4087.1,"low":4075.7,"close":4081.4,"volume":2341},{"index":123,"time":"11:45","timestamp":1784807100,"open":4081.4,"high":4092.5,"low":4080.6,"close":4088.9,"volume":1824},{"index":124,"time":"12:00","timestamp":1784808000,"open":4088.4,"high":4089.0,"low":4083.7,"close":4084.4,"volume":1048},{"index":125,"time":"12:15","timestamp":1784808900,"open":4084.4,"high":4085.9,"low":4072.8,"close":4077.6,"volume":4067},{"index":126,"time":"12:30","timestamp":1784809800,"open":4076.8,"high":4077.9,"low":4066.5,"close":4071.5,"volume":3804},{"index":127,"time":"12:45","timestamp":1784810700,"open":4071.6,"high":4072.0,"low":4063.6,"close":4064.6,"volume":2442},{"index":128,"time":"13:00","timestamp":1784811600,"open":4064.2,"high":4066.4,"low":4042.6,"close":4043.0,"volume":8937},{"index":129,"time":"13:15","timestamp":1784812500,"open":4042.9,"high":4061.4,"low":4042.6,"close":4061.1,"volume":4255},{"index":130,"time":"13:30","timestamp":1784813400,"open":4060.9,"high":4070.1,"low":4058.5,"close":4059.3,"volume":6148},{"index":131,"time":"13:45","timestamp":1784814300,"open":4059.5,"high":4061.8,"low":4045.3,"close":4045.8,"volume":4730},{"index":132,"time":"14:00","timestamp":1784815200,"open":4046.1,"high":4054.3,"low":4042.5,"close":4051.0,"volume":6013},{"index":133,"time":"14:15","timestamp":1784816100,"open":4050.6,"high":4060.2,"low":4045.5,"close":4059.6,"volume":6116},{"index":134,"time":"14:30","timestamp":1784817000,"open":4059.6,"high":4064.1,"low":4054.4,"close":4060.1,"volume":2974},{"index":135,"time":"14:45","timestamp":1784817900,"open":4060.0,"high":4064.7,"low":4059.0,"close":4061.1,"volume":1339},{"index":136,"time":"15:00","timestamp":1784818800,"open":4061.5,"high":4062.6,"low":4052.3,"close":4054.7,"volume":2781},{"index":137,"time":"15:15","timestamp":1784819700,"open":4054.0,"high":4059.4,"low":4048.0,"close":4049.7,"volume":3863},{"index":138,"time":"15:30","timestamp":1784820600,"open":4049.5,"high":4056.0,"low":4045.0,"close":4050.9,"volume":5767},{"index":139,"time":"15:45","timestamp":1784821500,"open":4050.6,"high":4053.8,"low":4049.3,"close":4051.2,"volume":2077},{"index":140,"time":"16:00","timestamp":1784822400,"open":4051.5,"high":4053.8,"low":4050.0,"close":4053.1,"volume":4378},{"index":141,"time":"16:15","timestamp":1784823300,"open":4052.8,"high":4054.6,"low":4048.6,"close":4053.2,"volume":2518},{"index":142,"time":"16:30","timestamp":1784824200,"open":4053.0,"high":4054.1,"low":4049.8,"close":4052.6,"volume":2297},{"index":143,"time":"16:45","timestamp":1784825100,"open":4052.7,"high":4054.6,"low":4051.0,"close":4054.3,"volume":2217},{"index":144,"time":"17:00","timestamp":1784826000,"open":4054.5,"high":4057.5,"low":4049.6,"close":4050.0,"volume":3198},{"index":145,"time":"17:15","timestamp":1784826900,"open":4050.2,"high":4053.4,"low":4048.8,"close":4049.7,"volume":5375},{"index":146,"time":"17:30","timestamp":1784827800,"open":4049.9,"high":4051.8,"low":4044.3,"close":4045.4,"volume":2100},{"index":147,"time":"17:45","timestamp":1784828700,"open":4045.3,"high":4046.8,"low":4043.9,"close":4043.9,"volume":1121},{"index":148,"time":"18:00","timestamp":1784829600,"open":4044.4,"high":4046.8,"low":4042.5,"close":4044.1,"volume":1583},{"index":149,"time":"18:15","timestamp":1784830500,"open":4044.0,"high":4047.6,"low":4042.6,"close":4047.2,"volume":1305},{"index":150,"time":"18:30","timestamp":1784831400,"open":4046.8,"high":4050.6,"low":4046.8,"close":4048.9,"volume":743},{"index":151,"time":"18:45","timestamp":1784832300,"open":4049.0,"high":4050.8,"low":4047.1,"close":4048.8,"volume":501},{"index":152,"time":"19:00","timestamp":1784833200,"open":4049.2,"high":4051.4,"low":4045.3,"close":4045.6,"volume":576},{"index":153,"time":"19:15","timestamp":1784834100,"open":4045.5,"high":4051.5,"low":4045.5,"close":4050.1,"volume":605},{"index":154,"time":"19:30","timestamp":1784835000,"open":4050.4,"high":4053.1,"low":4047.8,"close":4048.1,"volume":644},{"index":155,"time":"19:45","timestamp":1784835900,"open":4048.1,"high":4053.3,"low":4047.0,"close":4052.1,"volume":1109},{"index":156,"time":"20:00","timestamp":1784836800,"open":4051.9,"high":4053.6,"low":4050.6,"close":4051.8,"volume":949},{"index":157,"time":"20:15","timestamp":1784837700,"open":4051.8,"high":4053.4,"low":4049.8,"close":4052.6,"volume":369},{"index":158,"time":"20:30","timestamp":1784838600,"open":4052.9,"high":4053.2,"low":4051.3,"close":4052.2,"volume":208},{"index":159,"time":"20:45","timestamp":1784839500,"open":4052.1,"high":4052.5,"low":4049.9,"close":4052.3,"volume":250},{"index":160,"time":"22:00","timestamp":1784844000,"open":4053.4,"high":4053.5,"low":4050.2,"close":4051.0,"volume":199},{"index":161,"time":"22:15","timestamp":1784844900,"open":4051.4,"high":4052.8,"low":4051.2,"close":4052.3,"volume":187},{"index":162,"time":"22:30","timestamp":1784845800,"open":4051.9,"high":4052.9,"low":4051.1,"close":4051.6,"volume":208},{"index":163,"time":"22:45","timestamp":1784846700,"open":4051.7,"high":4052.8,"low":4050.8,"close":4052.0,"volume":252},{"index":164,"time":"23:00","timestamp":1784847600,"open":4052.2,"high":4052.4,"low":4049.6,"close":4051.1,"volume":171},{"index":165,"time":"23:15","timestamp":1784848500,"open":4051.0,"high":4052.3,"low":4049.5,"close":4051.7,"volume":395},{"index":166,"time":"23:30","timestamp":1784849400,"open":4051.7,"high":4053.8,"low":4049.6,"close":4051.0,"volume":541},{"index":167,"time":"23:45","timestamp":1784850300,"open":4050.6,"high":4052.2,"low":4048.8,"close":4049.4,"volume":325},{"index":168,"time":"00:00","timestamp":1784851200,"open":4049.8,"high":4052.3,"low":4043.2,"close":4043.5,"volume":713},{"index":169,"time":"00:15","timestamp":1784852100,"open":4044.0,"high":4050.3,"low":4043.5,"close":4048.3,"volume":675},{"index":170,"time":"00:30","timestamp":1784853000,"open":4049.4,"high":4052.7,"low":4047.2,"close":4052.2,"volume":514},{"index":171,"time":"00:45","timestamp":1784853900,"open":4051.9,"high":4054.1,"low":4050.8,"close":4052.4,"volume":599},{"index":172,"time":"01:00","timestamp":1784854800,"open":4052.9,"high":4053.1,"low":4041.9,"close":4044.7,"volume":1656},{"index":173,"time":"01:15","timestamp":1784855700,"open":4044.8,"high":4048.3,"low":4043.7,"close":4045.0,"volume":621},{"index":174,"time":"01:30","timestamp":1784856600,"open":4044.9,"high":4053.3,"low":4043.7,"close":4052.6,"volume":806},{"index":175,"time":"01:45","timestamp":1784857500,"open":4052.5,"high":4052.9,"low":4043.6,"close":4046.0,"volume":647},{"index":176,"time":"02:00","timestamp":1784858400,"open":4045.9,"high":4048.1,"low":4043.3,"close":4047.7,"volume":459},{"index":177,"time":"02:15","timestamp":1784859300,"open":4047.7,"high":4051.0,"low":4044.8,"close":4048.8,"volume":387},{"index":178,"time":"02:30","timestamp":1784860200,"open":4049.2,"high":4050.5,"low":4043.0,"close":4043.6,"volume":590},{"index":179,"time":"02:45","timestamp":1784861100,"open":4043.4,"high":4043.6,"low":4025.3,"close":4026.7,"volume":4171},{"index":180,"time":"03:00","timestamp":1784862000,"open":4027.1,"high":4034.8,"low":4025.4,"close":4034.6,"volume":813},{"index":181,"time":"03:15","timestamp":1784862900,"open":4034.1,"high":4036.1,"low":4030.8,"close":4032.5,"volume":515},{"index":182,"time":"03:30","timestamp":1784863800,"open":4033.3,"high":4035.4,"low":4033.0,"close":4034.1,"volume":263},{"index":183,"time":"03:45","timestamp":1784864700,"open":4033.6,"high":4034.5,"low":4030.4,"close":4031.1,"volume":215},{"index":184,"time":"04:00","timestamp":1784865600,"open":4031.3,"high":4032.5,"low":4029.5,"close":4030.5,"volume":641},{"index":185,"time":"04:15","timestamp":1784866500,"open":4030.5,"high":4032.7,"low":4029.8,"close":4032.1,"volume":328},{"index":186,"time":"04:30","timestamp":1784867400,"open":4032.3,"high":4032.9,"low":4028.2,"close":4029.0,"volume":271},{"index":187,"time":"04:45","timestamp":1784868300,"open":4029.3,"high":4031.1,"low":4027.8,"close":4029.8,"volume":386},{"index":188,"time":"05:00","timestamp":1784869200,"open":4029.8,"high":4034.6,"low":4027.5,"close":4030.0,"volume":1146},{"index":189,"time":"05:15","timestamp":1784870100,"open":4029.7,"high":4031.8,"low":4024.5,"close":4028.3,"volume":798},{"index":190,"time":"05:30","timestamp":1784871000,"open":4028.3,"high":4033.6,"low":4025.9,"close":4026.7,"volume":1097},{"index":191,"time":"05:45","timestamp":1784871900,"open":4026.7,"high":4031.0,"low":4024.0,"close":4025.0,"volume":811},{"index":192,"time":"06:00","timestamp":1784872800,"open":4025.2,"high":4033.5,"low":4025.0,"close":4033.1,"volume":860},{"index":193,"time":"06:15","timestamp":1784873700,"open":4033.4,"high":4041.4,"low":4031.2,"close":4038.8,"volume":892},{"index":194,"time":"06:30","timestamp":1784874600,"open":4038.7,"high":4039.4,"low":4035.1,"close":4035.9,"volume":549},{"index":195,"time":"06:45","timestamp":1784875500,"open":4035.9,"high":4041.4,"low":4034.0,"close":4038.4,"volume":944},{"index":196,"time":"07:00","timestamp":1784876400,"open":4038.2,"high":4050.0,"low":4037.5,"close":4047.7,"volume":2070},{"index":197,"time":"07:15","timestamp":1784877300,"open":4048.2,"high":4053.4,"low":4046.5,"close":4051.1,"volume":948},{"index":198,"time":"07:30","timestamp":1784878200,"open":4051.7,"high":4056.3,"low":4048.2,"close":4050.8,"volume":1243},{"index":199,"time":"07:45","timestamp":1784879100,"open":4050.8,"high":4052.2,"low":4048.5,"close":4051.1,"volume":490},{"index":200,"time":"08:00","timestamp":1784880000,"open":4051.2,"high":4051.5,"low":4047.6,"close":4049.5,"volume":459},{"index":201,"time":"08:15","timestamp":1784880900,"open":4049.1,"high":4055.3,"low":4047.5,"close":4054.9,"volume":717},{"index":202,"time":"08:30","timestamp":1784881800,"open":4054.8,"high":4058.0,"low":4051.4,"close":4057.2,"volume":917},{"index":203,"time":"08:45","timestamp":1784882700,"open":4057.3,"high":4061.5,"low":4054.9,"close":4060.0,"volume":877},{"index":204,"time":"09:00","timestamp":1784883600,"open":4060.4,"high":4064.0,"low":4055.9,"close":4056.9,"volume":1913},{"index":205,"time":"09:15","timestamp":1784884500,"open":4056.7,"high":4059.9,"low":4055.0,"close":4055.6,"volume":927},{"index":206,"time":"09:30","timestamp":1784885400,"open":4055.4,"high":4059.2,"low":4054.2,"close":4058.5,"volume":1100},{"index":207,"time":"09:45","timestamp":1784886300,"open":4058.5,"high":4062.6,"low":4057.4,"close":4062.6,"volume":580},{"index":208,"time":"10:00","timestamp":1784887200,"open":4062.6,"high":4064.5,"low":4060.5,"close":4061.1,"volume":660},{"index":209,"time":"10:15","timestamp":1784888100,"open":4061.2,"high":4066.6,"low":4060.4,"close":4064.5,"volume":746},{"index":210,"time":"10:30","timestamp":1784889000,"open":4064.4,"high":4067.0,"low":4060.7,"close":4061.1,"volume":890},{"index":211,"time":"10:45","timestamp":1784889900,"open":4061.2,"high":4062.5,"low":4059.4,"close":4062.2,"volume":564},{"index":212,"time":"11:00","timestamp":1784890800,"open":4062.5,"high":4065.9,"low":4060.8,"close":4063.5,"volume":432},{"index":213,"time":"11:15","timestamp":1784891700,"open":4063.8,"high":4064.1,"low":4061.5,"close":4061.6,"volume":1268},{"index":214,"time":"11:30","timestamp":1784892600,"open":4061.2,"high":4062.6,"low":4057.5,"close":4057.5,"volume":1436},{"index":215,"time":"11:45","timestamp":1784893500,"open":4058.0,"high":4063.9,"low":4053.5,"close":4060.2,"volume":1353},{"index":216,"time":"12:00","timestamp":1784894400,"open":4060.6,"high":4061.1,"low":4054.5,"close":4059.3,"volume":1484},{"index":217,"time":"12:15","timestamp":1784895300,"open":4059.1,"high":4062.9,"low":4057.4,"close":4062.1,"volume":1062},{"index":218,"time":"12:30","timestamp":1784896200,"open":4061.9,"high":4062.1,"low":4054.3,"close":4057.6,"volume":1126},{"index":219,"time":"12:45","timestamp":1784897100,"open":4057.5,"high":4058.9,"low":4054.2,"close":4058.5,"volume":915},{"index":220,"time":"13:00","timestamp":1784898000,"open":4058.8,"high":4061.0,"low":4047.1,"close":4050.6,"volume":2516},{"index":221,"time":"13:15","timestamp":1784898900,"open":4050.4,"high":4052.1,"low":4046.9,"close":4048.8,"volume":1532},{"index":222,"time":"13:30","timestamp":1784899800,"open":4048.5,"high":4059.5,"low":4047.0,"close":4054.4,"volume":2884},{"index":223,"time":"13:45","timestamp":1784900700,"open":4054.2,"high":4071.5,"low":4050.3,"close":4070.0,"volume":3509},{"index":224,"time":"14:00","timestamp":1784901600,"open":4069.9,"high":4073.0,"low":4060.3,"close":4061.7,"volume":5146},{"index":225,"time":"14:15","timestamp":1784902500,"open":4061.9,"high":4072.3,"low":4058.4,"close":4068.9,"volume":2788},{"index":226,"time":"14:30","timestamp":1784903400,"open":4069.0,"high":4071.1,"low":4062.0,"close":4063.1,"volume":1786},{"index":227,"time":"14:45","timestamp":1784904300,"open":4063.5,"high":4069.4,"low":4061.4,"close":4066.2,"volume":1835},{"index":228,"time":"15:00","timestamp":1784905200,"open":4066.1,"high":4080.0,"low":4064.7,"close":4077.9,"volume":3377},{"index":229,"time":"15:15","timestamp":1784906100,"open":4077.7,"high":4085.2,"low":4075.0,"close":4077.9,"volume":8242},{"index":230,"time":"15:30","timestamp":1784907000,"open":4078.2,"high":4082.5,"low":4073.8,"close":4075.1,"volume":2828},{"index":231,"time":"15:45","timestamp":1784907900,"open":4075.1,"high":4080.8,"low":4073.5,"close":4079.9,"volume":3073},{"index":232,"time":"16:00","timestamp":1784908800,"open":4080.3,"high":4080.3,"low":4077.0,"close":4077.5,"volume":950},{"index":233,"time":"16:15","timestamp":1784909700,"open":4077.6,"high":4080.9,"low":4076.1,"close":4076.6,"volume":1257},{"index":234,"time":"16:30","timestamp":1784910600,"open":4076.6,"high":4076.6,"low":4069.2,"close":4070.1,"volume":1792},{"index":235,"time":"16:45","timestamp":1784911500,"open":4070.1,"high":4070.3,"low":4066.5,"close":4069.5,"volume":1255},{"index":236,"time":"17:00","timestamp":1784912400,"open":4069.7,"high":4070.9,"low":4065.3,"close":4066.5,"volume":1425},{"index":237,"time":"17:15","timestamp":1784913300,"open":4066.9,"high":4072.8,"low":4066.1,"close":4071.3,"volume":4850},{"index":238,"time":"17:30","timestamp":1784914200,"open":4071.2,"high":4072.7,"low":4068.9,"close":4069.3,"volume":1559},{"index":239,"time":"17:45","timestamp":1784915100,"open":4068.7,"high":4070.0,"low":4065.3,"close":4065.8,"volume":756},{"index":240,"time":"18:00","timestamp":1784916000,"open":4066.0,"high":4067.3,"low":4063.6,"close":4064.0,"volume":794},{"index":241,"time":"18:15","timestamp":1784916900,"open":4064.2,"high":4065.4,"low":4057.2,"close":4057.7,"volume":2420},{"index":242,"time":"18:30","timestamp":1784917800,"open":4057.8,"high":4059.4,"low":4053.5,"close":4054.5,"volume":1491},{"index":243,"time":"18:45","timestamp":1784918700,"open":4054.6,"high":4058.3,"low":4054.0,"close":4056.7,"volume":500},{"index":244,"time":"19:00","timestamp":1784919600,"open":4056.9,"high":4058.7,"low":4054.1,"close":4054.5,"volume":579},{"index":245,"time":"19:15","timestamp":1784920500,"open":4054.5,"high":4054.5,"low":4051.3,"close":4053.8,"volume":772},{"index":246,"time":"19:30","timestamp":1784921400,"open":4053.7,"high":4060.2,"low":4053.2,"close":4059.2,"volume":893},{"index":247,"time":"19:45","timestamp":1784922300,"open":4059.5,"high":4059.7,"low":4055.0,"close":4056.1,"volume":708},{"index":248,"time":"20:00","timestamp":1784923200,"open":4055.9,"high":4057.8,"low":4054.4,"close":4054.9,"volume":576},{"index":249,"time":"20:15","timestamp":1784924100,"open":4054.8,"high":4057.1,"low":4054.1,"close":4055.9,"volume":385},{"index":250,"time":"20:30","timestamp":1784925000,"open":4056.1,"high":4058.4,"low":4053.9,"close":4057.9,"volume":338},{"index":251,"time":"20:45","timestamp":1784925900,"open":4057.7,"high":4070.8,"low":4054.5,"close":4070.8,"volume":668},{"index":252,"time":"22:00","timestamp":1785103200,"open":4091.5,"high":4092.8,"low":4089.3,"close":4091.0,"volume":179},{"index":253,"time":"22:15","timestamp":1785104100,"open":4091.2,"high":4093.2,"low":4086.9,"close":4089.9,"volume":708},{"index":254,"time":"22:30","timestamp":1785105000,"open":4089.4,"high":4095.9,"low":4088.8,"close":4094.0,"volume":768},{"index":255,"time":"22:45","timestamp":1785105900,"open":4094.0,"high":4096.5,"low":4091.4,"close":4092.2,"volume":693},{"index":256,"time":"23:00","timestamp":1785106800,"open":4092.9,"high":4094.1,"low":4086.8,"close":4087.5,"volume":421},{"index":257,"time":"23:15","timestamp":1785107700,"open":4087.7,"high":4089.0,"low":4085.8,"close":4086.7,"volume":245},{"index":258,"time":"23:30","timestamp":1785108600,"open":4087.3,"high":4091.8,"low":4087.3,"close":4091.8,"volume":165},{"index":259,"time":"23:45","timestamp":1785109500,"open":4090.7,"high":4099.0,"low":4090.7,"close":4096.9,"volume":720},{"index":260,"time":"00:00","timestamp":1785110400,"open":4097.2,"high":4119.3,"low":4096.6,"close":4118.5,"volume":2761},{"index":261,"time":"00:15","timestamp":1785111300,"open":4118.3,"high":4118.4,"low":4093.2,"close":4097.5,"volume":2135},{"index":262,"time":"00:30","timestamp":1785112200,"open":4097.3,"high":4104.9,"low":4096.4,"close":4102.8,"volume":1000},{"index":263,"time":"00:45","timestamp":1785113100,"open":4102.3,"high":4111.6,"low":4101.3,"close":4102.6,"volume":974},{"index":264,"time":"01:00","timestamp":1785114000,"open":4103.1,"high":4114.8,"low":4103.1,"close":4109.3,"volume":1483},{"index":265,"time":"01:15","timestamp":1785114900,"open":4109.7,"high":4111.3,"low":4098.9,"close":4101.8,"volume":1156},{"index":266,"time":"01:30","timestamp":1785115800,"open":4102.5,"high":4106.3,"low":4099.8,"close":4104.7,"volume":637},{"index":267,"time":"01:45","timestamp":1785116700,"open":4104.9,"high":4112.0,"low":4104.6,"close":4112.0,"volume":582},{"index":268,"time":"02:00","timestamp":1785117600,"open":4112.2,"high":4112.9,"low":4105.5,"close":4107.6,"volume":675},{"index":269,"time":"02:15","timestamp":1785118500,"open":4107.8,"high":4107.8,"low":4103.7,"close":4105.2,"volume":376},{"index":270,"time":"02:30","timestamp":1785119400,"open":4104.6,"high":4105.0,"low":4097.5,"close":4098.5,"volume":527},{"index":271,"time":"02:45","timestamp":1785120300,"open":4098.8,"high":4099.5,"low":4095.6,"close":4095.7,"volume":518},{"index":272,"time":"03:00","timestamp":1785121200,"open":4095.5,"high":4097.8,"low":4091.0,"close":4093.9,"volume":804},{"index":273,"time":"03:15","timestamp":1785122100,"open":4093.9,"high":4095.4,"low":4087.3,"close":4087.3,"volume":609},{"index":274,"time":"03:30","timestamp":1785123000,"open":4087.4,"high":4093.0,"low":4087.0,"close":4091.6,"volume":660},{"index":275,"time":"03:45","timestamp":1785123900,"open":4091.4,"high":4093.2,"low":4090.5,"close":4092.5,"volume":205},{"index":276,"time":"04:00","timestamp":1785124800,"open":4093.0,"high":4095.0,"low":4090.7,"close":4092.0,"volume":322},{"index":277,"time":"04:15","timestamp":1785125700,"open":4092.1,"high":4092.4,"low":4088.9,"close":4091.2,"volume":283},{"index":278,"time":"04:30","timestamp":1785126600,"open":4091.0,"high":4094.3,"low":4091.0,"close":4091.9,"volume":228},{"index":279,"time":"04:45","timestamp":1785127500,"open":4092.2,"high":4093.0,"low":4091.2,"close":4091.7,"volume":144},{"index":280,"time":"05:00","timestamp":1785128400,"open":4092.5,"high":4097.0,"low":4090.6,"close":4096.7,"volume":299},{"index":281,"time":"05:15","timestamp":1785129300,"open":4096.4,"high":4096.4,"low":4088.2,"close":4089.0,"volume":400},{"index":282,"time":"05:30","timestamp":1785130200,"open":4088.8,"high":4092.3,"low":4087.6,"close":4089.5,"volume":596},{"index":283,"time":"05:45","timestamp":1785131100,"open":4090.3,"high":4095.7,"low":4086.5,"close":4095.3,"volume":506},{"index":284,"time":"06:00","timestamp":1785132000,"open":4094.9,"high":4098.4,"low":4093.6,"close":4096.6,"volume":720},{"index":285,"time":"06:15","timestamp":1785132900,"open":4096.3,"high":4098.6,"low":4093.3,"close":4097.7,"volume":782},{"index":286,"time":"06:30","timestamp":1785133800,"open":4098.1,"high":4101.4,"low":4096.5,"close":4100.5,"volume":483},{"index":287,"time":"06:45","timestamp":1785134700,"open":4101.0,"high":4101.4,"low":4096.9,"close":4098.4,"volume":793},{"index":288,"time":"07:00","timestamp":1785135600,"open":4098.2,"high":4104.0,"low":4098.0,"close":4104.0,"volume":1330},{"index":289,"time":"07:15","timestamp":1785136500,"open":4103.6,"high":4108.3,"low":4101.7,"close":4105.4,"volume":1111},{"index":290,"time":"07:30","timestamp":1785137400,"open":4105.4,"high":4105.8,"low":4097.8,"close":4099.1,"volume":699},{"index":291,"time":"07:45","timestamp":1785138300,"open":4099.4,"high":4100.8,"low":4090.5,"close":4090.7,"volume":1277},{"index":292,"time":"08:00","timestamp":1785139200,"open":4090.9,"high":4094.8,"low":4088.8,"close":4093.3,"volume":879},{"index":293,"time":"08:15","timestamp":1785140100,"open":4092.9,"high":4094.5,"low":4090.7,"close":4093.0,"volume":1778},{"index":294,"time":"08:30","timestamp":1785141000,"open":4092.5,"high":4094.7,"low":4089.0,"close":4092.8,"volume":628},{"index":295,"time":"08:45","timestamp":1785141900,"open":4093.3,"high":4098.7,"low":4092.6,"close":4097.7,"volume":437},{"index":296,"time":"09:00","timestamp":1785142800,"open":4096.8,"high":4100.3,"low":4095.1,"close":4095.9,"volume":1120},{"index":297,"time":"09:15","timestamp":1785143700,"open":4096.2,"high":4097.7,"low":4092.8,"close":4093.5,"volume":941},{"index":298,"time":"09:30","timestamp":1785144600,"open":4093.3,"high":4097.0,"low":4091.8,"close":4096.6,"volume":1817},{"index":299,"time":"09:45","timestamp":1785145500,"open":4096.1,"high":4102.7,"low":4096.0,"close":4098.9,"volume":1758},{"index":300,"time":"10:00","timestamp":1785146400,"open":4098.8,"high":4098.8,"low":4088.4,"close":4092.5,"volume":1148},{"index":301,"time":"10:15","timestamp":1785147300,"open":4092.6,"high":4096.2,"low":4091.0,"close":4095.1,"volume":380},{"index":302,"time":"10:30","timestamp":1785148200,"open":4095.6,"high":4104.0,"low":4095.0,"close":4102.8,"volume":1900},{"index":303,"time":"10:45","timestamp":1785149100,"open":4102.9,"high":4104.6,"low":4100.9,"close":4102.1,"volume":1600},{"index":304,"time":"11:00","timestamp":1785150000,"open":4102.2,"high":4107.0,"low":4099.2,"close":4104.1,"volume":1159},{"index":305,"time":"11:15","timestamp":1785150900,"open":4104.2,"high":4105.3,"low":4098.8,"close":4098.8,"volume":662},{"index":306,"time":"11:30","timestamp":1785151800,"open":4098.9,"high":4102.2,"low":4096.6,"close":4098.2,"volume":820},{"index":307,"time":"11:45","timestamp":1785152700,"open":4098.2,"high":4099.3,"low":4095.6,"close":4095.9,"volume":1271},{"index":308,"time":"12:00","timestamp":1785153600,"open":4096.1,"high":4099.8,"low":4088.1,"close":4089.3,"volume":1940},{"index":309,"time":"12:15","timestamp":1785154500,"open":4089.3,"high":4091.0,"low":4083.1,"close":4088.1,"volume":2997},{"index":310,"time":"12:30","timestamp":1785155400,"open":4088.9,"high":4090.5,"low":4085.0,"close":4088.5,"volume":1525},{"index":311,"time":"12:45","timestamp":1785156300,"open":4088.2,"high":4091.1,"low":4082.4,"close":4085.2,"volume":4651},{"index":312,"time":"13:00","timestamp":1785157200,"open":4085.8,"high":4090.8,"low":4082.7,"close":4086.6,"volume":4823},{"index":313,"time":"13:15","timestamp":1785158100,"open":4086.6,"high":4089.2,"low":4077.7,"close":4077.8,"volume":3179},{"index":314,"time":"13:30","timestamp":1785159000,"open":4078.0,"high":4091.4,"low":4077.4,"close":4088.9,"volume":5338},{"index":315,"time":"13:45","timestamp":1785159900,"open":4088.9,"high":4091.8,"low":4071.6,"close":4075.8,"volume":4211},{"index":316,"time":"14:00","timestamp":1785160800,"open":4075.9,"high":4081.0,"low":4072.7,"close":4078.8,"volume":6325},{"index":317,"time":"14:15","timestamp":1785161700,"open":4078.8,"high":4080.6,"low":4068.6,"close":4069.8,"volume":4050},{"index":318,"time":"14:30","timestamp":1785162600,"open":4070.4,"high":4071.7,"low":4068.2,"close":4069.9,"volume":1093},{"index":319,"time":"14:34","timestamp":1785162860,"open":4069.1,"high":4069.1,"low":4069.1,"close":4069.1,"volume":0}],"count":320,"serverTime":"2026-07-27T14:44:23.227971Z"}