{"status":200,"data":[{"t":"2026-08-03","o":66.12,"h":68.1,"l":63.26,"c":63.63,"a":63.63,"v":67786622,"ch":-2.57},{"t":"2026-07-01","o":57.62,"h":65.658,"l":56.3,"c":65.31,"a":65.31,"v":237563885,"ch":14.63},{"t":"2026-06-01","o":57.4,"h":58.88,"l":53.44,"c":57.62,"a":56.976828,"v":294674443,"ch":0.77},{"t":"2026-05-01","o":60.02,"h":60.25,"l":55.405,"c":57.18,"a":56.54174,"v":214497952,"ch":-5.63},{"t":"2026-04-01","o":61.21,"h":62.225,"l":57.22,"c":60.59,"a":59.913676,"v":203242935,"ch":0.93},{"t":"2026-03-02","o":62.37,"h":62.886,"l":56.45,"c":60.65,"a":59.360938,"v":307889373,"ch":-2.76},{"t":"2026-02-02","o":55.06,"h":62.675,"l":54.96,"c":62.37,"a":61.044381,"v":263303074,"ch":13.3},{"t":"2026-01-02","o":53.21,"h":57.04,"l":52.06,"c":55.05,"a":53.879961,"v":256102432,"ch":3.26},{"t":"2025-12-01","o":49.23,"h":55.04,"l":48.22,"c":53.94,"a":52.176943,"v":357313512,"ch":9.63},{"t":"2025-11-03","o":46.2,"h":49.99,"l":45.265,"c":49.2,"a":47.591873,"v":269736084,"ch":6.79},{"t":"2025-10-01","o":46,"h":48.58,"l":42.52,"c":46.07,"a":44.564178,"v":410358486,"ch":3.55},{"t":"2025-09-02","o":47.3,"h":48.51,"l":43.19,"c":45.1,"a":43.034411,"v":305592664,"ch":-4.41},{"t":"2025-08-01","o":43.61,"h":49.58,"l":43.57,"c":47.18,"a":45.019146,"v":225397070,"ch":8.94},{"t":"2025-07-01","o":46.255,"h":49.275,"l":42.96,"c":43.31,"a":41.326393,"v":294313698,"ch":-5.2},{"t":"2025-06-02","o":48.5,"h":50.76,"l":46.165,"c":46.29,"a":43.594948,"v":281015623,"ch":-4.12},{"t":"2025-05-01","o":49.57,"h":50.65,"l":44,"c":48.28,"a":45.469088,"v":331622676,"ch":-3.82},{"t":"2025-04-01","o":60.77,"h":61.1,"l":46.93,"c":50.2,"a":47.277304,"v":339021322,"ch":-16.8},{"t":"2025-03-03","o":59.75,"h":63.33,"l":58.23,"c":60.99,"a":56.823184,"v":264973518,"ch":2.3},{"t":"2025-02-03","o":58.79,"h":60.36,"l":53.54,"c":59.62,"a":55.546781,"v":241351437,"ch":1.14},{"t":"2025-01-02","o":56.93,"h":61.1,"l":54.81,"c":58.95,"a":54.922556,"v":194645833,"ch":5.38},{"t":"2024-12-02","o":59.4,"h":60.089,"l":55.04,"c":56.56,"a":52.120537,"v":233986440,"ch":-4.49},{"t":"2024-11-01","o":55.88,"h":61.08,"l":53.97,"c":59.22,"a":54.571751,"v":236154149,"ch":6.19},{"t":"2024-10-01","o":51.95,"h":56.2,"l":51.31,"c":55.77,"a":51.392545,"v":230230901,"ch":9},{"t":"2024-09-03","o":49.71,"h":52.16,"l":47.55,"c":51.74,"a":47.151055,"v":233429447,"ch":3.58},{"t":"2024-08-01","o":47.8,"h":50.24,"l":46.22,"c":49.95,"a":45.519814,"v":258488097,"ch":5.03},{"t":"2024-07-01","o":41.65,"h":51.19,"l":39.35,"c":47.56,"a":43.341789,"v":381179934,"ch":16.26},{"t":"2024-06-03","o":41.16,"h":43.19,"l":39.63,"c":41.53,"a":37.279755,"v":309839042,"ch":1.07},{"t":"2024-05-01","o":43.97,"h":45.715,"l":39.91,"c":41.09,"a":36.884786,"v":317065548,"ch":-6.49},{"t":"2024-04-01","o":54.17,"h":54.23,"l":43.93,"c":43.94,"a":39.443112,"v":298253369,"ch":-18.03},{"t":"2024-03-01","o":50.94,"h":55.035,"l":50.44,"c":54.23,"a":48.120263,"v":415074423,"ch":6.86},{"t":"2024-02-01","o":48.85,"h":51.92,"l":47.58,"c":50.75,"a":45.032331,"v":292317722,"ch":3.85},{"t":"2024-01-02","o":51.45,"h":53.45,"l":48.63,"c":48.87,"a":43.364139,"v":321936031,"ch":-3.65},{"t":"2023-12-01","o":49.4,"h":53.48,"l":48.93,"c":51.31,"a":45.006916,"v":315423788,"ch":3.91},{"t":"2023-11-01","o":51.86,"h":53.55,"l":48.252,"c":49.38,"a":43.314003,"v":297144140,"ch":-4.17},{"t":"2023-10-02","o":58.01,"h":58.06,"l":49.49,"c":51.53,"a":45.19989,"v":282897405,"ch":-10.32},{"t":"2023-09-01","o":61.83,"h":62.395,"l":57.61,"c":58.04,"a":50.398656,"v":234209651,"ch":-5.86},{"t":"2023-08-01","o":62.32,"h":63.41,"l":59.71,"c":61.65,"a":53.533376,"v":258003379,"ch":-0.87},{"t":"2023-07-03","o":63.94,"h":65.375,"l":60.05,"c":62.19,"a":54.002282,"v":183981919,"ch":-1.89},{"t":"2023-06-01","o":64.46,"h":66.46,"l":62.88,"c":63.95,"a":55.041575,"v":172144869,"ch":-0.76},{"t":"2023-05-01","o":67.28,"h":69.1,"l":63.07,"c":64.44,"a":55.463316,"v":196527683,"ch":-3.49},{"t":"2023-04-03","o":69.03,"h":71.065,"l":66.02,"c":66.77,"a":57.468741,"v":134388850,"ch":-2.87},{"t":"2023-03-01","o":68.7,"h":69.785,"l":65.275,"c":69.31,"a":59.167897,"v":186872356,"ch":0.51},{"t":"2023-02-01","o":72.94,"h":75.18,"l":68.815,"c":68.96,"a":58.869113,"v":155705181,"ch":-5.08},{"t":"2023-01-03","o":71.76,"h":75,"l":70.75,"c":72.65,"a":62.019156,"v":164846177,"ch":1.77},{"t":"2022-12-01","o":80.48,"h":81.435,"l":70.87,"c":71.95,"a":60.939484,"v":187192600,"ch":-10.38},{"t":"2022-11-01","o":77,"h":81.17,"l":74.554,"c":80.28,"a":67.994744,"v":199338797,"ch":3.63},{"t":"2022-10-03","o":71.355,"h":78.66,"l":68.33,"c":77.47,"a":65.614758,"v":185041817,"ch":9.8},{"t":"2022-09-01","o":67.39,"h":75.99,"l":67.21,"c":71.09,"a":59.756031,"v":227755025,"ch":5.46},{"t":"2022-08-01","o":73.76,"h":75.86,"l":65.95,"c":67.41,"a":56.662738,"v":200507051,"ch":-8.63},{"t":"2022-07-01","o":76.98,"h":77.095,"l":72.26,"c":73.78,"a":62.017161,"v":192581433,"ch":-4.18},{"t":"2022-06-01","o":75.34,"h":80.59,"l":71.71,"c":77,"a":64.723792,"v":277642637,"ch":2.76},{"t":"2022-05-02","o":75.37,"h":78.615,"l":73.669,"c":75.45,"a":62.983413,"v":332131050,"ch":0.24},{"t":"2022-04-01","o":73.19,"h":78.17,"l":73,"c":75.27,"a":62.833155,"v":301173576,"ch":3.07},{"t":"2022-03-01","o":68.12,"h":74.07,"l":67.325,"c":73.03,"a":60.963269,"v":353697792,"ch":7.13},{"t":"2022-02-01","o":65.01,"h":69.32,"l":62.9,"c":68.67,"a":56.903775,"v":304503480,"ch":5.83},{"t":"2022-01-03","o":62.07,"h":65.85,"l":60.86,"c":64.89,"a":53.771457,"v":263967677,"ch":4.99},{"t":"2021-12-01","o":53.94,"h":63.17,"l":53.91,"c":62.35,"a":51.21783,"v":304249713,"ch":16.26},{"t":"2021-11-01","o":58.3,"h":60.2,"l":53.22,"c":53.63,"a":44.054727,"v":272785281,"ch":-8.17},{"t":"2021-10-01","o":59.37,"h":60.025,"l":56.11,"c":58.4,"a":47.973076,"v":253979144,"ch":-1.3},{"t":"2021-09-01","o":67.29,"h":67.29,"l":59.15,"c":59.17,"a":48.605597,"v":220801912,"ch":-10.78},{"t":"2021-08-02","o":68.2,"h":69.75,"l":66.51,"c":66.86,"a":54.478653,"v":152295155,"ch":-1.49},{"t":"2021-07-01","o":66.42,"h":69.27,"l":65.78,"c":67.87,"a":55.301618,"v":181552274,"ch":2.32},{"t":"2021-06-01","o":66.4,"h":67.94,"l":63.22,"c":66.82,"a":54.0468,"v":219870483,"ch":1.67},{"t":"2021-05-03","o":62.7,"h":67.96,"l":62.65,"c":65.72,"a":53.157074,"v":190630004,"ch":5.29},{"t":"2021-04-01","o":63.18,"h":66.93,"l":61.51,"c":62.42,"a":50.487897,"v":236873726,"ch":-1.12},{"t":"2021-03-01","o":61.9,"h":64.415,"l":58.625,"c":63.13,"a":51.062174,"v":284392879,"ch":3.74},{"t":"2021-02-01","o":61.91,"h":64.635,"l":59.37,"c":61.33,"a":49.222322,"v":264197191,"ch":-0.16},{"t":"2021-01-04","o":61.74,"h":67.16,"l":60.465,"c":61.43,"a":49.30258,"v":236965298,"ch":-0.97},{"t":"2020-12-01","o":63.15,"h":63.74,"l":59.92,"c":62.03,"a":49.784129,"v":213500658,"ch":0.2},{"t":"2020-11-02","o":59.19,"h":66.23,"l":58.84,"c":62.4,"a":49.684771,"v":226063437,"ch":6.76},{"t":"2020-10-01","o":60.38,"h":62.42,"l":56.754,"c":58.45,"a":46.539661,"v":221908947,"ch":-2.32},{"t":"2020-09-01","o":62.2,"h":62.26,"l":56.9,"c":60.29,"a":47.646421,"v":227368041,"ch":-3.07},{"t":"2020-08-03","o":59.11,"h":64.27,"l":58.53,"c":62.2,"a":49.15587,"v":189785698,"ch":6.03},{"t":"2020-07-01","o":59.19,"h":60.68,"l":57.16,"c":58.66,"a":46.358253,"v":216663043,"ch":0.52},{"t":"2020-06-01","o":59.46,"h":62.17,"l":54.07,"c":58.8,"a":46.117034,"v":365364354,"ch":-1.54},{"t":"2020-05-01","o":60.85,"h":65.34,"l":59.11,"c":59.72,"a":46.838593,"v":346660647,"ch":-1.79},{"t":"2020-04-01","o":53.62,"h":63.18,"l":53.52,"c":60.81,"a":47.693483,"v":311162720,"ch":10},{"t":"2020-03-02","o":59.57,"h":61.85,"l":45.76,"c":55.74,"a":43.358206,"v":446521430,"ch":-5.62},{"t":"2020-02-03","o":63.1,"h":67.8,"l":56.37,"c":59.06,"a":45.940718,"v":253906499,"ch":-6.18},{"t":"2020-01-02","o":63.85,"h":68.34,"l":62.51,"c":62.95,"a":48.966614,"v":313744630,"ch":-1.24},{"t":"2019-12-02","o":57.34,"h":64.75,"l":56.68,"c":64.19,"a":49.581128,"v":333986741,"ch":12.73},{"t":"2019-11-01","o":57.99,"h":59.175,"l":55.3,"c":56.94,"a":43.98114,"v":510464440,"ch":-0.75},{"t":"2019-10-01","o":51.09,"h":58.22,"l":48.55,"c":57.37,"a":44.313278,"v":277609584,"ch":14.08},{"t":"2019-09-03","o":47.89,"h":51.43,"l":47.26,"c":50.71,"a":38.842671,"v":181655983,"ch":5.49},{"t":"2019-08-01","o":44.55,"h":49.14,"l":44.41,"c":48.07,"a":36.820493,"v":265648501,"ch":8.24},{"t":"2019-07-01","o":45.71,"h":46.68,"l":42.48,"c":44.41,"a":34.017019,"v":304751300,"ch":-1.21},{"t":"2019-06-03","o":45.26,"h":49.55,"l":44.54,"c":45.35,"a":34.431935,"v":268589678,"ch":-0.04},{"t":"2019-05-01","o":46.32,"h":48.8,"l":44.86,"c":45.37,"a":34.44712,"v":292590066,"ch":-2.28},{"t":"2019-04-01","o":48.05,"h":48.1,"l":44.54,"c":46.43,"a":35.251923,"v":373749130,"ch":-1.82},{"t":"2019-03-01","o":51.67,"h":54.38,"l":46.52,"c":47.71,"a":35.906958,"v":422103510,"ch":-7.65},{"t":"2019-02-01","o":49.01,"h":52.8,"l":48.58,"c":51.66,"a":38.879763,"v":362153987,"ch":4.64},{"t":"2019-01-02","o":51.34,"h":52.84,"l":44.3,"c":49.37,"a":37.156289,"v":451458182,"ch":-4.27},{"t":"2018-12-03","o":53.58,"h":54.25,"l":47.89,"c":51.98,"a":38.814676,"v":174420797,"ch":-2.77},{"t":"2018-11-01","o":50.68,"h":54.81,"l":49.86,"c":53.46,"a":39.919827,"v":180080869,"ch":5.78},{"t":"2018-10-01","o":62.37,"h":63.69,"l":46.94,"c":50.54,"a":37.739395,"v":232863426,"ch":-18.07},{"t":"2018-09-04","o":60.5,"h":62.615,"l":59.52,"c":62.08,"a":46.06061,"v":94327859,"ch":2.53},{"t":"2018-08-01","o":58.86,"h":61.59,"l":58.635,"c":60.55,"a":44.925417,"v":118941027,"ch":3.06},{"t":"2018-07-02","o":55.17,"h":60.99,"l":54.48,"c":58.75,"a":43.589897,"v":121255757,"ch":6.93},{"t":"2018-06-01","o":52.91,"h":55.85,"l":49.97,"c":55.34,"a":40.764699,"v":167496398,"ch":5.17},{"t":"2018-05-01","o":51.98,"h":53.45,"l":49.96,"c":52.62,"a":38.761085,"v":164795752,"ch":0.94},{"t":"2018-04-02","o":62.93,"h":63.23,"l":50.56,"c":52.13,"a":38.40014,"v":255388176,"ch":-17.05},{"t":"2018-03-01","o":66.1,"h":68.22,"l":61.73,"c":63.25,"a":46.295472,"v":126322231,"ch":-4.46},{"t":"2018-02-01","o":62.18,"h":70.05,"l":58.44,"c":66.2,"a":48.454708,"v":194672530,"ch":5.75},{"t":"2018-01-02","o":61.4,"h":64.96,"l":59.42,"c":62.6,"a":45.819709,"v":147941535,"ch":2.82},{"t":"2017-12-01","o":63.16,"h":63.97,"l":60.59,"c":61.28,"a":44.561146,"v":100829126,"ch":-3.02},{"t":"2017-11-01","o":61.86,"h":63.8,"l":60.15,"c":63.19,"a":45.950046,"v":92873167,"ch":2.48},{"t":"2017-10-02","o":63.8,"h":66.1,"l":59.79,"c":61.66,"a":44.837472,"v":136776210,"ch":-2.68},{"t":"2017-09-01","o":60.36,"h":63.75,"l":59.39,"c":63.74,"a":46.070774,"v":122595298,"ch":5.39},{"t":"2017-08-01","o":57.15,"h":60.75,"l":55.08,"c":60.48,"a":43.714472,"v":129682945,"ch":6.29},{"t":"2017-07-03","o":56.27,"h":57.2,"l":52.06,"c":56.9,"a":41.126876,"v":138361567,"ch":2.83},{"t":"2017-06-01","o":54,"h":57.9,"l":51.56,"c":55.72,"a":39.994847,"v":186142891,"ch":3.28},{"t":"2017-05-01","o":56.34,"h":56.83,"l":53.32,"c":53.95,"a":38.724372,"v":167537419,"ch":-3.75},{"t":"2017-04-03","o":54.53,"h":56.33,"l":52.51,"c":56.05,"a":40.231716,"v":165640607,"ch":3.82},{"t":"2017-03-01","o":57,"h":58.54,"l":54.16,"c":54.38,"a":38.751842,"v":237015528,"ch":-4.11},{"t":"2017-02-01","o":49.13,"h":57.21,"l":48.32,"c":56.71,"a":40.412228,"v":245848772,"ch":15.36},{"t":"2017-01-03","o":58.78,"h":60.45,"l":46.01,"c":49.16,"a":35.032008,"v":341583653,"ch":-15.32},{"t":"2016-12-01","o":55.94,"h":59.925,"l":54.36,"c":58.44,"a":41.37185,"v":169946535,"ch":3.54},{"t":"2016-11-01","o":50.93,"h":57.55,"l":50.1,"c":56.44,"a":39.955976,"v":239167864,"ch":10.86},{"t":"2016-10-03","o":53.94,"h":55.9,"l":49.03,"c":50.91,"a":36.041083,"v":328777092,"ch":-4.93}]}