{"status":200,"data":[{"t":"2026-08-03","o":278.29,"h":287.2,"l":270.73,"c":272.65,"a":272.65,"v":200972263,"ch":0.39},{"t":"2026-07-01","o":239.75,"h":273.23,"l":226.16,"c":271.58,"a":271.58,"v":992121844,"ch":13.95},{"t":"2026-06-01","o":266.285,"h":266.63,"l":225.55,"c":238.34,"a":238.34,"v":1314074715,"ch":-11.93},{"t":"2026-05-01","o":265.58,"h":278.56,"l":255.19,"c":270.64,"a":270.64,"v":790289453,"ch":2.11},{"t":"2026-04-01","o":210.435,"h":273.88,"l":204.9,"c":265.06,"a":265.06,"v":1028512917,"ch":27.27},{"t":"2026-03-02","o":204.55,"h":220.47,"l":199.14,"c":208.27,"a":208.27,"v":1009324207,"ch":-0.82},{"t":"2026-02-02","o":238.31,"h":246.35,"l":196,"c":210,"a":210,"v":1263271652,"ch":-12.24},{"t":"2026-01-02","o":231.34,"h":248.94,"l":224.7,"c":239.3,"a":239.3,"v":842060387,"ch":3.67},{"t":"2025-12-01","o":233.22,"h":238.97,"l":220.99,"c":230.82,"a":230.82,"v":787960441,"ch":-1.03},{"t":"2025-11-03","o":255.36,"h":258.6,"l":215.18,"c":233.22,"a":233.22,"v":902272884,"ch":-4.5},{"t":"2025-10-01","o":217.36,"h":250.5,"l":211.03,"c":244.22,"a":244.22,"v":1196876750,"ch":11.23},{"t":"2025-09-02","o":223.52,"h":238.85,"l":216.47,"c":219.57,"a":219.57,"v":965100094,"ch":-4.12},{"t":"2025-08-01","o":217.21,"h":234.08,"l":211.42,"c":229,"a":229,"v":877727758,"ch":-2.18},{"t":"2025-07-01","o":219.5,"h":236.53,"l":217.93,"c":234.11,"a":234.11,"v":856016326,"ch":6.71},{"t":"2025-06-02","o":204.98,"h":223.82,"l":202.68,"c":219.39,"a":219.39,"v":870802903,"ch":7.01},{"t":"2025-05-01","o":190.63,"h":214.84,"l":183.85,"c":205.01,"a":205.01,"v":937367052,"ch":11.16},{"t":"2025-04-01","o":187.86,"h":198.34,"l":161.38,"c":184.42,"a":184.42,"v":1313093455,"ch":-3.07},{"t":"2025-03-03","o":213.352,"h":214.01,"l":184.4,"c":190.26,"a":190.26,"v":966857177,"ch":-10.37},{"t":"2025-02-03","o":234.06,"h":242.52,"l":204.16,"c":212.28,"a":212.28,"v":783718420,"ch":-10.69},{"t":"2025-01-02","o":222.03,"h":241.77,"l":216.2,"c":237.68,"a":237.68,"v":652629074,"ch":8.34},{"t":"2024-12-02","o":209.96,"h":233,"l":209.51,"c":219.39,"a":219.39,"v":760918833,"ch":5.53},{"t":"2024-11-01","o":199,"h":215.9,"l":194.31,"c":207.89,"a":207.89,"v":905938116,"ch":11.53},{"t":"2024-10-01","o":184.9,"h":195.61,"l":180.25,"c":186.4,"a":186.4,"v":734067340,"ch":0.04},{"t":"2024-09-03","o":177.55,"h":195.37,"l":171.16,"c":186.33,"a":186.33,"v":765125258,"ch":4.39},{"t":"2024-08-01","o":189.285,"h":190.6,"l":151.61,"c":178.5,"a":178.5,"v":971024071,"ch":-4.54},{"t":"2024-07-01","o":193.49,"h":201.2,"l":176.8,"c":186.98,"a":186.98,"v":868117789,"ch":-3.24},{"t":"2024-06-03","o":177.7,"h":199.84,"l":175.92,"c":193.25,"a":193.25,"v":813275850,"ch":9.53},{"t":"2024-05-01","o":181.635,"h":191.7,"l":173.87,"c":176.44,"a":176.44,"v":892339076,"ch":0.82},{"t":"2024-04-01","o":180.79,"h":189.77,"l":166.32,"c":175,"a":175,"v":917165179,"ch":-2.98},{"t":"2024-03-01","o":176.75,"h":181.7,"l":171.47,"c":180.38,"a":180.38,"v":702056691,"ch":2.05},{"t":"2024-02-01","o":155.87,"h":177.22,"l":155.62,"c":176.76,"a":176.76,"v":1045157826,"ch":13.89},{"t":"2024-01-02","o":151.54,"h":161.73,"l":144.05,"c":155.2,"a":155.2,"v":954014994,"ch":2.15},{"t":"2023-12-01","o":146,"h":155.63,"l":142.81,"c":151.94,"a":151.94,"v":931322394,"ch":4},{"t":"2023-11-01","o":133.96,"h":149.26,"l":133.71,"c":146.09,"a":146.09,"v":1026201791,"ch":9.77},{"t":"2023-10-02","o":127.28,"h":134.48,"l":118.35,"c":133.09,"a":133.09,"v":1224706726,"ch":4.7},{"t":"2023-09-01","o":139.455,"h":145.86,"l":123.04,"c":127.12,"a":127.12,"v":1120523243,"ch":-7.89},{"t":"2023-08-01","o":133.55,"h":143.63,"l":126.41,"c":138.01,"a":138.01,"v":1213497007,"ch":3.24},{"t":"2023-07-03","o":130.82,"h":136.65,"l":125.915,"c":133.68,"a":133.68,"v":1058772731,"ch":2.55},{"t":"2023-06-01","o":120.69,"h":131.49,"l":119.93,"c":130.36,"a":130.36,"v":1243071266,"ch":8.11},{"t":"2023-05-01","o":104.95,"h":122.92,"l":101.15,"c":120.58,"a":120.58,"v":1433039170,"ch":14.35},{"t":"2023-04-03","o":102.3,"h":110.86,"l":97.705,"c":105.45,"a":105.45,"v":1224234600,"ch":2.09},{"t":"2023-03-01","o":93.87,"h":103.49,"l":88.12,"c":103.29,"a":103.29,"v":1349467010,"ch":9.61},{"t":"2023-02-01","o":102.53,"h":114,"l":92.319,"c":94.23,"a":94.23,"v":1364198220,"ch":-8.63},{"t":"2023-01-03","o":85.46,"h":103.485,"l":81.43,"c":103.13,"a":103.13,"v":1523798390,"ch":22.77},{"t":"2022-12-01","o":96.99,"h":97.23,"l":81.69,"c":84,"a":84,"v":1549193150,"ch":-12.99},{"t":"2022-11-01","o":103.99,"h":104.58,"l":85.87,"c":96.54,"a":96.54,"v":2035252340,"ch":-5.76},{"t":"2022-10-03","o":113.58,"h":123,"l":97.66,"c":102.44,"a":102.44,"v":1459511640,"ch":-9.35},{"t":"2022-09-01","o":126,"h":136.49,"l":112.06,"c":113,"a":113,"v":1210456390,"ch":-10.86},{"t":"2022-08-01","o":134.96,"h":146.57,"l":126.74,"c":126.77,"a":126.77,"v":1170523500,"ch":-6.06},{"t":"2022-07-01","o":106.29,"h":137.65,"l":105.847,"c":134.95,"a":134.95,"v":1338005770,"ch":27.06},{"t":"2022-06-01","o":122.256,"h":128.99,"l":101.43,"c":106.21,"a":106.21,"v":1767977690,"ch":-11.65},{"t":"2022-05-02","o":122.401,"h":126.221,"l":101.26,"c":120.21,"a":120.2095,"v":2258475260,"ch":-3.28},{"t":"2022-04-01","o":164.15,"h":168.395,"l":121.625,"c":124.282,"a":124.2815,"v":1465136060,"ch":-23.75},{"t":"2022-03-01","o":152.733,"h":170.832,"l":133.573,"c":162.998,"a":162.9975,"v":1628590680,"ch":6.14},{"t":"2022-02-01","o":150,"h":163.835,"l":138.333,"c":153.563,"a":153.563,"v":1690134280,"ch":2.67},{"t":"2022-01-03","o":167.55,"h":171.4,"l":135.352,"c":149.574,"a":149.5735,"v":1525571300,"ch":-10.28},{"t":"2021-12-01","o":177.25,"h":177.994,"l":165.195,"c":166.717,"a":166.717,"v":1288301540,"ch":-4.93},{"t":"2021-11-01","o":168.09,"h":188.107,"l":164.178,"c":175.354,"a":175.3535,"v":1516333620,"ch":3.99},{"t":"2021-10-01","o":164.451,"h":173.95,"l":158.813,"c":168.622,"a":168.6215,"v":1273614260,"ch":2.66},{"t":"2021-09-01","o":174.82,"h":177.5,"l":163.7,"c":164.252,"a":164.252,"v":1250802660,"ch":-5.35},{"t":"2021-08-02","o":167.655,"h":173.629,"l":158.788,"c":173.54,"a":173.5395,"v":1257339480,"ch":4.3},{"t":"2021-07-01","o":171.731,"h":188.654,"l":165.349,"c":166.38,"a":166.3795,"v":1674726940,"ch":-3.27},{"t":"2021-06-01","o":162.175,"h":176.243,"l":158.61,"c":172.008,"a":172.008,"v":1340222740,"ch":6.74},{"t":"2021-05-03","o":174.237,"h":174.332,"l":156.369,"c":161.154,"a":161.1535,"v":1503832480,"ch":-7.05},{"t":"2021-04-01","o":155.897,"h":177.7,"l":155.778,"c":173.371,"a":173.371,"v":1536871420,"ch":12.07},{"t":"2021-03-01","o":156.395,"h":159.1,"l":144.05,"c":154.704,"a":154.704,"v":1564099820,"ch":0.04},{"t":"2021-02-01","o":162.118,"h":171.7,"l":151.835,"c":154.647,"a":154.6465,"v":1442356800,"ch":-3.53},{"t":"2021-01-04","o":163.5,"h":168.195,"l":154.3,"c":160.31,"a":160.31,"v":1430476260,"ch":-1.56},{"t":"2020-12-01","o":159.425,"h":167.533,"l":153.641,"c":162.847,"a":162.8465,"v":1551607900,"ch":2.81},{"t":"2020-11-02","o":153.087,"h":168.34,"l":147.506,"c":158.402,"a":158.402,"v":1816635920,"ch":4.34},{"t":"2020-10-01","o":160.4,"h":174.812,"l":150.95,"c":151.808,"a":151.8075,"v":2325042300,"ch":-3.58},{"t":"2020-09-01","o":174.479,"h":177.613,"l":143.55,"c":157.437,"a":157.4365,"v":2319399340,"ch":-8.76},{"t":"2020-08-03","o":159.026,"h":174.75,"l":153.65,"c":172.548,"a":172.548,"v":1670704520,"ch":9.05},{"t":"2020-07-01","o":137.9,"h":167.215,"l":137.7,"c":158.234,"a":158.234,"v":2550271440,"ch":14.71},{"t":"2020-06-01","o":122.4,"h":139.8,"l":121.857,"c":137.941,"a":137.941,"v":1756913220,"ch":12.96},{"t":"2020-05-01","o":116.84,"h":126.273,"l":112.819,"c":122.119,"a":122.1185,"v":1652417660,"ch":-1.28},{"t":"2020-04-01","o":96.649,"h":123.75,"l":94.458,"c":123.7,"a":123.7,"v":2492636300,"ch":26.89},{"t":"2020-03-02","o":95.325,"h":99.817,"l":81.302,"c":97.486,"a":97.486,"v":3276898640,"ch":3.5},{"t":"2020-02-03","o":100.53,"h":109.298,"l":90.556,"c":94.188,"a":94.1875,"v":1851119540,"ch":-6.22},{"t":"2020-01-02","o":93.75,"h":102.786,"l":90.767,"c":100.436,"a":100.436,"v":1696785040,"ch":8.71},{"t":"2019-12-02","o":90.22,"h":95.07,"l":86.75,"c":92.392,"a":92.392,"v":1370440180,"ch":2.61},{"t":"2019-11-01","o":89.401,"h":91.235,"l":86.136,"c":90.04,"a":90.04,"v":1041209440,"ch":1.36},{"t":"2019-10-01","o":87.3,"h":89.943,"l":84.253,"c":88.833,"a":88.833,"v":1443325020,"ch":2.35},{"t":"2019-09-03","o":88.5,"h":92.683,"l":85.461,"c":86.796,"a":86.7955,"v":1240075980,"ch":-2.27},{"t":"2019-08-01","o":93.586,"h":94.896,"l":87.176,"c":88.815,"a":88.8145,"v":1599790600,"ch":-4.85},{"t":"2019-07-01","o":96.149,"h":101.79,"l":92.472,"c":93.339,"a":93.339,"v":1463816940,"ch":-1.42},{"t":"2019-06-03","o":88.001,"h":96.76,"l":83.6,"c":94.682,"a":94.6815,"v":1494931780,"ch":6.68},{"t":"2019-05-01","o":96.655,"h":98.22,"l":88.635,"c":88.754,"a":88.7535,"v":1964287200,"ch":-7.86},{"t":"2019-04-01","o":90.006,"h":97.817,"l":89.937,"c":96.326,"a":96.326,"v":1625872640,"ch":8.19},{"t":"2019-03-01","o":82.757,"h":91.188,"l":79.329,"c":89.038,"a":89.0375,"v":2016640700,"ch":8.59},{"t":"2019-02-01","o":81.944,"h":83.653,"l":78.338,"c":81.992,"a":81.9915,"v":1618738420,"ch":-4.59},{"t":"2019-01-02","o":73.26,"h":86.821,"l":73.047,"c":85.937,"a":85.9365,"v":2680310640,"ch":14.43},{"t":"2018-12-03","o":88.473,"h":88.917,"l":65.35,"c":75.099,"a":75.0985,"v":3096246060,"ch":-11.13},{"t":"2018-11-01","o":81.177,"h":89.2,"l":71,"c":84.509,"a":84.5085,"v":2785804100,"ch":5.77},{"t":"2018-10-01","o":101.1,"h":101.66,"l":73.818,"c":79.901,"a":79.9005,"v":3664571140,"ch":-20.22},{"t":"2018-09-04","o":101.325,"h":102.525,"l":93.25,"c":100.15,"a":100.15,"v":1888913860,"ch":-0.48},{"t":"2018-08-01","o":89.2,"h":101.279,"l":88.801,"c":100.636,"a":100.6355,"v":1931513520,"ch":13.24},{"t":"2018-07-02","o":84.135,"h":94.003,"l":83.903,"c":88.872,"a":88.872,"v":1952596400,"ch":4.57},{"t":"2018-06-01","o":81.852,"h":88.155,"l":81.755,"c":84.99,"a":84.99,"v":1718830200,"ch":4.31},{"t":"2018-05-01","o":78.161,"h":81.75,"l":77.301,"c":81.481,"a":81.481,"v":1432305980,"ch":4.05},{"t":"2018-04-02","o":70.881,"h":81.905,"l":67.644,"c":78.307,"a":78.3065,"v":2598914860,"ch":8.21},{"t":"2018-03-01","o":75.68,"h":80.877,"l":68.26,"c":72.367,"a":72.367,"v":2608003060,"ch":-4.3},{"t":"2018-02-01","o":72.25,"h":76.435,"l":63.297,"c":75.623,"a":75.6225,"v":2755680400,"ch":4.24},{"t":"2018-01-02","o":58.6,"h":73.629,"l":58.526,"c":72.545,"a":72.5445,"v":1927425800,"ch":24.06},{"t":"2017-12-01","o":58.603,"h":59.739,"l":56.237,"c":58.474,"a":58.4735,"v":1155200820,"ch":-0.62},{"t":"2017-11-01","o":55.27,"h":60.671,"l":54.343,"c":58.838,"a":58.8375,"v":1543299680,"ch":6.47},{"t":"2017-10-02","o":48.2,"h":56.14,"l":47.519,"c":55.264,"a":55.264,"v":1666672840,"ch":14.97},{"t":"2017-09-01","o":49.21,"h":50,"l":46.588,"c":48.068,"a":48.0675,"v":1188140220,"ch":-1.96},{"t":"2017-08-01","o":49.806,"h":50.32,"l":46.817,"c":49.03,"a":49.03,"v":1547834140,"ch":-0.73},{"t":"2017-07-03","o":48.64,"h":54.166,"l":47.55,"c":49.389,"a":49.389,"v":1576244260,"ch":2.04},{"t":"2017-06-01","o":49.93,"h":50.85,"l":46.35,"c":48.4,"a":48.4,"v":1922708640,"ch":-2.68},{"t":"2017-05-01","o":46.39,"h":50.06,"l":46.39,"c":49.731,"a":49.731,"v":1524379380,"ch":7.53},{"t":"2017-04-03","o":44.4,"h":47.48,"l":44.225,"c":46.25,"a":46.2495,"v":1470798000,"ch":4.34},{"t":"2017-03-01","o":42.653,"h":44.518,"l":41.675,"c":44.327,"a":44.327,"v":1214455040,"ch":4.91},{"t":"2017-02-01","o":41.461,"h":43.043,"l":40.15,"c":42.252,"a":42.252,"v":1434964560,"ch":2.62},{"t":"2017-01-03","o":37.896,"h":42.192,"l":37.385,"c":41.174,"a":41.174,"v":1414291740,"ch":9.82},{"t":"2016-12-01","o":37.621,"h":39.123,"l":36.835,"c":37.494,"a":37.4935,"v":1473211680,"ch":-0.09},{"t":"2016-11-01","o":39.95,"h":40.042,"l":35.505,"c":37.529,"a":37.5285,"v":2201719260,"ch":-4.97},{"t":"2016-10-03","o":41.8,"h":42.361,"l":38.731,"c":39.491,"a":39.491,"v":1541276180,"ch":-5.67}]}