{"status":200,"data":[{"t":"2026-09-01","o":254.83,"h":261.12,"l":244.3,"c":249.67,"v":597610367,"a":249.67,"ch":-3.89},{"t":"2026-08-03","o":278.29,"h":287.2,"l":255.02,"c":259.77,"v":810863934,"a":259.77,"ch":-4.35},{"t":"2026-07-01","o":239.75,"h":273.23,"l":226.16,"c":271.58,"v":1013158322,"a":271.58,"ch":13.95},{"t":"2026-06-01","o":266.285,"h":266.63,"l":225.55,"c":238.34,"v":1314074715,"a":238.34,"ch":-11.93},{"t":"2026-05-01","o":265.58,"h":278.56,"l":255.19,"c":270.64,"v":790289453,"a":270.64,"ch":2.11},{"t":"2026-04-01","o":210.435,"h":273.88,"l":204.9,"c":265.06,"v":1028512917,"a":265.06,"ch":27.27},{"t":"2026-03-02","o":204.55,"h":220.47,"l":199.14,"c":208.27,"v":1009324207,"a":208.27,"ch":-0.82},{"t":"2026-02-02","o":238.31,"h":246.35,"l":196,"c":210,"v":1263271652,"a":210,"ch":-12.24},{"t":"2026-01-02","o":231.34,"h":248.94,"l":224.7,"c":239.3,"v":842060387,"a":239.3,"ch":3.67},{"t":"2025-12-01","o":233.22,"h":238.97,"l":220.99,"c":230.82,"v":787960441,"a":230.82,"ch":-1.03},{"t":"2025-11-03","o":255.36,"h":258.6,"l":215.18,"c":233.22,"v":902272884,"a":233.22,"ch":-4.5},{"t":"2025-10-01","o":217.36,"h":250.5,"l":211.03,"c":244.22,"v":1196876750,"a":244.22,"ch":11.23},{"t":"2025-09-02","o":223.52,"h":238.85,"l":216.47,"c":219.57,"v":965100094,"a":219.57,"ch":-4.12},{"t":"2025-08-01","o":217.21,"h":234.08,"l":211.42,"c":229,"v":877727758,"a":229,"ch":-2.18},{"t":"2025-07-01","o":219.5,"h":236.53,"l":217.93,"c":234.11,"v":856016326,"a":234.11,"ch":6.71},{"t":"2025-06-02","o":204.98,"h":223.82,"l":202.68,"c":219.39,"v":870802903,"a":219.39,"ch":7.01},{"t":"2025-05-01","o":190.63,"h":214.84,"l":183.85,"c":205.01,"v":937367052,"a":205.01,"ch":11.16},{"t":"2025-04-01","o":187.86,"h":198.34,"l":161.38,"c":184.42,"v":1313093455,"a":184.42,"ch":-3.07},{"t":"2025-03-03","o":213.352,"h":214.01,"l":184.4,"c":190.26,"v":966857177,"a":190.26,"ch":-10.37},{"t":"2025-02-03","o":234.06,"h":242.52,"l":204.16,"c":212.28,"v":783718420,"a":212.28,"ch":-10.69},{"t":"2025-01-02","o":222.03,"h":241.77,"l":216.2,"c":237.68,"v":652629074,"a":237.68,"ch":8.34},{"t":"2024-12-02","o":209.96,"h":233,"l":209.51,"c":219.39,"v":760918833,"a":219.39,"ch":5.53},{"t":"2024-11-01","o":199,"h":215.9,"l":194.31,"c":207.89,"v":905938116,"a":207.89,"ch":11.53},{"t":"2024-10-01","o":184.9,"h":195.61,"l":180.25,"c":186.4,"v":734067340,"a":186.4,"ch":0.04},{"t":"2024-09-03","o":177.55,"h":195.37,"l":171.16,"c":186.33,"v":765125258,"a":186.33,"ch":4.39},{"t":"2024-08-01","o":189.285,"h":190.6,"l":151.61,"c":178.5,"v":971024071,"a":178.5,"ch":-4.54},{"t":"2024-07-01","o":193.49,"h":201.2,"l":176.8,"c":186.98,"v":868117789,"a":186.98,"ch":-3.24},{"t":"2024-06-03","o":177.7,"h":199.84,"l":175.92,"c":193.25,"v":813275850,"a":193.25,"ch":9.53},{"t":"2024-05-01","o":181.635,"h":191.7,"l":173.87,"c":176.44,"v":892339076,"a":176.44,"ch":0.82},{"t":"2024-04-01","o":180.79,"h":189.77,"l":166.32,"c":175,"v":917165179,"a":175,"ch":-2.98},{"t":"2024-03-01","o":176.75,"h":181.7,"l":171.47,"c":180.38,"v":702056691,"a":180.38,"ch":2.05},{"t":"2024-02-01","o":155.87,"h":177.22,"l":155.62,"c":176.76,"v":1045157826,"a":176.76,"ch":13.89},{"t":"2024-01-02","o":151.54,"h":161.73,"l":144.05,"c":155.2,"v":954014994,"a":155.2,"ch":2.15},{"t":"2023-12-01","o":146,"h":155.63,"l":142.81,"c":151.94,"v":931322394,"a":151.94,"ch":4},{"t":"2023-11-01","o":133.96,"h":149.26,"l":133.71,"c":146.09,"v":1026201791,"a":146.09,"ch":9.77},{"t":"2023-10-02","o":127.28,"h":134.48,"l":118.35,"c":133.09,"v":1224706726,"a":133.09,"ch":4.7},{"t":"2023-09-01","o":139.455,"h":145.86,"l":123.04,"c":127.12,"v":1120523243,"a":127.12,"ch":-7.89},{"t":"2023-08-01","o":133.55,"h":143.63,"l":126.41,"c":138.01,"v":1213497007,"a":138.01,"ch":3.24},{"t":"2023-07-03","o":130.82,"h":136.65,"l":125.915,"c":133.68,"v":1058772731,"a":133.68,"ch":2.55},{"t":"2023-06-01","o":120.69,"h":131.49,"l":119.93,"c":130.36,"v":1243071266,"a":130.36,"ch":8.11},{"t":"2023-05-01","o":104.95,"h":122.92,"l":101.15,"c":120.58,"v":1433039170,"a":120.58,"ch":14.35},{"t":"2023-04-03","o":102.3,"h":110.86,"l":97.705,"c":105.45,"v":1224234600,"a":105.45,"ch":2.09},{"t":"2023-03-01","o":93.87,"h":103.49,"l":88.12,"c":103.29,"v":1349467010,"a":103.29,"ch":9.61},{"t":"2023-02-01","o":102.53,"h":114,"l":92.319,"c":94.23,"v":1364198220,"a":94.23,"ch":-8.63},{"t":"2023-01-03","o":85.46,"h":103.485,"l":81.43,"c":103.13,"v":1523798390,"a":103.13,"ch":22.77},{"t":"2022-12-01","o":96.99,"h":97.23,"l":81.69,"c":84,"v":1549193150,"a":84,"ch":-12.99},{"t":"2022-11-01","o":103.99,"h":104.58,"l":85.87,"c":96.54,"v":2035252340,"a":96.54,"ch":-5.76},{"t":"2022-10-03","o":113.58,"h":123,"l":97.66,"c":102.44,"v":1459511640,"a":102.44,"ch":-9.35},{"t":"2022-09-01","o":126,"h":136.49,"l":112.06,"c":113,"v":1210456390,"a":113,"ch":-10.86},{"t":"2022-08-01","o":134.96,"h":146.57,"l":126.74,"c":126.77,"v":1170523500,"a":126.77,"ch":-6.06},{"t":"2022-07-01","o":106.29,"h":137.65,"l":105.847,"c":134.95,"v":1338005770,"a":134.95,"ch":27.06},{"t":"2022-06-01","o":122.256,"h":128.99,"l":101.43,"c":106.21,"v":1767977690,"a":106.21,"ch":-11.65},{"t":"2022-05-02","o":122.401,"h":126.221,"l":101.26,"c":120.21,"v":2258475260,"a":120.2095,"ch":-3.28},{"t":"2022-04-01","o":164.15,"h":168.395,"l":121.625,"c":124.282,"v":1465136060,"a":124.2815,"ch":-23.75},{"t":"2022-03-01","o":152.733,"h":170.832,"l":133.573,"c":162.998,"v":1628590680,"a":162.9975,"ch":6.14},{"t":"2022-02-01","o":150,"h":163.835,"l":138.333,"c":153.563,"v":1690134280,"a":153.563,"ch":2.67},{"t":"2022-01-03","o":167.55,"h":171.4,"l":135.352,"c":149.574,"v":1525571300,"a":149.5735,"ch":-10.28},{"t":"2021-12-01","o":177.25,"h":177.994,"l":165.195,"c":166.717,"v":1288301540,"a":166.717,"ch":-4.93},{"t":"2021-11-01","o":168.09,"h":188.107,"l":164.178,"c":175.354,"v":1516333620,"a":175.3535,"ch":3.99},{"t":"2021-10-01","o":164.451,"h":173.95,"l":158.813,"c":168.622,"v":1273614260,"a":168.6215,"ch":2.66},{"t":"2021-09-01","o":174.82,"h":177.5,"l":163.7,"c":164.252,"v":1250802660,"a":164.252,"ch":-5.35},{"t":"2021-08-02","o":167.655,"h":173.629,"l":158.788,"c":173.54,"v":1257339480,"a":173.5395,"ch":4.3},{"t":"2021-07-01","o":171.731,"h":188.654,"l":165.349,"c":166.38,"v":1674726940,"a":166.3795,"ch":-3.27},{"t":"2021-06-01","o":162.175,"h":176.243,"l":158.61,"c":172.008,"v":1340222740,"a":172.008,"ch":6.74},{"t":"2021-05-03","o":174.237,"h":174.332,"l":156.369,"c":161.154,"v":1503832480,"a":161.1535,"ch":-7.05},{"t":"2021-04-01","o":155.897,"h":177.7,"l":155.778,"c":173.371,"v":1536871420,"a":173.371,"ch":12.07},{"t":"2021-03-01","o":156.395,"h":159.1,"l":144.05,"c":154.704,"v":1564099820,"a":154.704,"ch":0.04},{"t":"2021-02-01","o":162.118,"h":171.7,"l":151.835,"c":154.647,"v":1442356800,"a":154.6465,"ch":-3.53},{"t":"2021-01-04","o":163.5,"h":168.195,"l":154.3,"c":160.31,"v":1430476260,"a":160.31,"ch":-1.56},{"t":"2020-12-01","o":159.425,"h":167.533,"l":153.641,"c":162.847,"v":1551607900,"a":162.8465,"ch":2.81},{"t":"2020-11-02","o":153.087,"h":168.34,"l":147.506,"c":158.402,"v":1816635920,"a":158.402,"ch":4.34},{"t":"2020-10-01","o":160.4,"h":174.812,"l":150.95,"c":151.808,"v":2325042300,"a":151.8075,"ch":-3.58},{"t":"2020-09-01","o":174.479,"h":177.613,"l":143.55,"c":157.437,"v":2319399340,"a":157.4365,"ch":-8.76},{"t":"2020-08-03","o":159.026,"h":174.75,"l":153.65,"c":172.548,"v":1670704520,"a":172.548,"ch":9.05},{"t":"2020-07-01","o":137.9,"h":167.215,"l":137.7,"c":158.234,"v":2550271440,"a":158.234,"ch":14.71},{"t":"2020-06-01","o":122.4,"h":139.8,"l":121.857,"c":137.941,"v":1756913220,"a":137.941,"ch":12.96},{"t":"2020-05-01","o":116.84,"h":126.273,"l":112.819,"c":122.119,"v":1652417660,"a":122.1185,"ch":-1.28},{"t":"2020-04-01","o":96.649,"h":123.75,"l":94.458,"c":123.7,"v":2492636300,"a":123.7,"ch":26.89},{"t":"2020-03-02","o":95.325,"h":99.817,"l":81.302,"c":97.486,"v":3276898640,"a":97.486,"ch":3.5},{"t":"2020-02-03","o":100.53,"h":109.298,"l":90.556,"c":94.188,"v":1851119540,"a":94.1875,"ch":-6.22},{"t":"2020-01-02","o":93.75,"h":102.786,"l":90.767,"c":100.436,"v":1696785040,"a":100.436,"ch":8.71},{"t":"2019-12-02","o":90.22,"h":95.07,"l":86.75,"c":92.392,"v":1370440180,"a":92.392,"ch":2.61},{"t":"2019-11-01","o":89.401,"h":91.235,"l":86.136,"c":90.04,"v":1041209440,"a":90.04,"ch":1.36},{"t":"2019-10-01","o":87.3,"h":89.943,"l":84.253,"c":88.833,"v":1443325020,"a":88.833,"ch":2.35},{"t":"2019-09-03","o":88.5,"h":92.683,"l":85.461,"c":86.796,"v":1240075980,"a":86.7955,"ch":-2.27},{"t":"2019-08-01","o":93.586,"h":94.896,"l":87.176,"c":88.815,"v":1599790600,"a":88.8145,"ch":-4.85},{"t":"2019-07-01","o":96.149,"h":101.79,"l":92.472,"c":93.339,"v":1463816940,"a":93.339,"ch":-1.42},{"t":"2019-06-03","o":88.001,"h":96.76,"l":83.6,"c":94.682,"v":1494931780,"a":94.6815,"ch":6.68},{"t":"2019-05-01","o":96.655,"h":98.22,"l":88.635,"c":88.754,"v":1964287200,"a":88.7535,"ch":-7.86},{"t":"2019-04-01","o":90.006,"h":97.817,"l":89.937,"c":96.326,"v":1625872640,"a":96.326,"ch":8.19},{"t":"2019-03-01","o":82.757,"h":91.188,"l":79.329,"c":89.038,"v":2016640700,"a":89.0375,"ch":8.59},{"t":"2019-02-01","o":81.944,"h":83.653,"l":78.338,"c":81.992,"v":1618738420,"a":81.9915,"ch":-4.59},{"t":"2019-01-02","o":73.26,"h":86.821,"l":73.047,"c":85.937,"v":2680310640,"a":85.9365,"ch":14.43},{"t":"2018-12-03","o":88.473,"h":88.917,"l":65.35,"c":75.099,"v":3096246060,"a":75.0985,"ch":-11.13},{"t":"2018-11-01","o":81.177,"h":89.2,"l":71,"c":84.509,"v":2785804100,"a":84.5085,"ch":5.77},{"t":"2018-10-01","o":101.1,"h":101.66,"l":73.818,"c":79.901,"v":3664571140,"a":79.9005,"ch":-20.22},{"t":"2018-09-04","o":101.325,"h":102.525,"l":93.25,"c":100.15,"v":1888913860,"a":100.15,"ch":-0.48},{"t":"2018-08-01","o":89.2,"h":101.279,"l":88.801,"c":100.636,"v":1931513520,"a":100.6355,"ch":13.24},{"t":"2018-07-02","o":84.135,"h":94.003,"l":83.903,"c":88.872,"v":1952596400,"a":88.872,"ch":4.57},{"t":"2018-06-01","o":81.852,"h":88.155,"l":81.755,"c":84.99,"v":1718830200,"a":84.99,"ch":4.31},{"t":"2018-05-01","o":78.161,"h":81.75,"l":77.301,"c":81.481,"v":1432305980,"a":81.481,"ch":4.05},{"t":"2018-04-02","o":70.881,"h":81.905,"l":67.644,"c":78.307,"v":2598914860,"a":78.3065,"ch":8.21},{"t":"2018-03-01","o":75.68,"h":80.877,"l":68.26,"c":72.367,"v":2608003060,"a":72.367,"ch":-4.3},{"t":"2018-02-01","o":72.25,"h":76.435,"l":63.297,"c":75.623,"v":2755680400,"a":75.6225,"ch":4.24},{"t":"2018-01-02","o":58.6,"h":73.629,"l":58.526,"c":72.545,"v":1927425800,"a":72.5445,"ch":24.06},{"t":"2017-12-01","o":58.603,"h":59.739,"l":56.237,"c":58.474,"v":1155200820,"a":58.4735,"ch":-0.62},{"t":"2017-11-01","o":55.27,"h":60.671,"l":54.343,"c":58.838,"v":1543299680,"a":58.8375,"ch":6.47},{"t":"2017-10-02","o":48.2,"h":56.14,"l":47.519,"c":55.264,"v":1666672840,"a":55.264,"ch":14.97},{"t":"2017-09-01","o":49.21,"h":50,"l":46.588,"c":48.068,"v":1188140220,"a":48.0675,"ch":-1.96},{"t":"2017-08-01","o":49.806,"h":50.32,"l":46.817,"c":49.03,"v":1547834140,"a":49.03,"ch":-0.73},{"t":"2017-07-03","o":48.64,"h":54.166,"l":47.55,"c":49.389,"v":1576244260,"a":49.389,"ch":2.04},{"t":"2017-06-01","o":49.93,"h":50.85,"l":46.35,"c":48.4,"v":1922708640,"a":48.4,"ch":-2.68},{"t":"2017-05-01","o":46.39,"h":50.06,"l":46.39,"c":49.731,"v":1524379380,"a":49.731,"ch":7.53},{"t":"2017-04-03","o":44.4,"h":47.48,"l":44.225,"c":46.25,"v":1470798000,"a":46.2495,"ch":4.34},{"t":"2017-03-01","o":42.653,"h":44.518,"l":41.675,"c":44.327,"v":1214455040,"a":44.327,"ch":4.91},{"t":"2017-02-01","o":41.461,"h":43.043,"l":40.15,"c":42.252,"v":1434964560,"a":42.252,"ch":2.62},{"t":"2017-01-03","o":37.896,"h":42.192,"l":37.385,"c":41.174,"v":1414291740,"a":41.174,"ch":9.82},{"t":"2016-12-01","o":37.621,"h":39.123,"l":36.835,"c":37.494,"v":1473211680,"a":37.4935,"ch":-0.09},{"t":"2016-11-01","o":39.95,"h":40.042,"l":35.505,"c":37.529,"v":2201719260,"a":37.5285,"ch":-4.97},{"t":"2016-10-03","o":41.8,"h":42.361,"l":38.731,"c":39.491,"v":1541276180,"a":39.491,"ch":-5.67}]}