{"status":200,"data":[{"t":"2026-08-03","o":310.96,"h":329.57,"l":310.425,"c":321.55,"a":321.55,"v":99029677,"ch":3.32},{"t":"2026-07-01","o":421.46,"h":432.86,"l":297.38,"c":311.21,"a":311.21,"v":934904171,"ch":-26.01},{"t":"2026-06-01","o":427.49,"h":433.6,"l":368.6,"c":420.6,"a":420.6,"v":1002561005,"ch":-3.49},{"t":"2026-05-01","o":382.485,"h":453.4,"l":378.8,"c":435.79,"a":435.79,"v":1051619619,"ch":14.19},{"t":"2026-04-01","o":378.63,"h":409.28,"l":337.24,"c":381.63,"a":381.63,"v":1416250380,"ch":2.66},{"t":"2026-03-02","o":390.6,"h":416.38,"l":352.14,"c":371.75,"a":371.75,"v":1362671997,"ch":-7.64},{"t":"2026-02-02","o":421.29,"h":436.35,"l":387.531,"c":402.51,"a":402.51,"v":1123487705,"ch":-6.48},{"t":"2026-01-02","o":457.8,"h":458.34,"l":414.62,"c":430.41,"a":430.41,"v":1275015552,"ch":-4.29},{"t":"2025-12-01","o":425.32,"h":498.83,"l":422.12,"c":449.72,"a":449.72,"v":1635943862,"ch":4.54},{"t":"2025-11-03","o":455.99,"h":474.07,"l":382.78,"c":430.17,"a":430.17,"v":1628434598,"ch":-5.78},{"t":"2025-10-01","o":443.8,"h":470.75,"l":411.45,"c":456.56,"a":456.56,"v":2032094864,"ch":2.66},{"t":"2025-09-02","o":328.23,"h":450.98,"l":325.6,"c":444.72,"a":444.72,"v":1973601976,"ch":33.2},{"t":"2025-08-01","o":306.205,"h":355.39,"l":297.82,"c":333.87,"a":333.87,"v":1603363427,"ch":8.3},{"t":"2025-07-01","o":298.46,"h":338,"l":288.77,"c":308.27,"a":308.27,"v":2157408748,"ch":-2.96},{"t":"2025-06-02","o":343.5,"h":357.54,"l":273.21,"c":317.66,"a":317.66,"v":2434080727,"ch":-8.31},{"t":"2025-05-01","o":280.01,"h":367.71,"l":271,"c":346.46,"a":346.46,"v":2196132588,"ch":22.79},{"t":"2025-04-01","o":263.8,"h":294.86,"l":214.25,"c":282.16,"a":282.16,"v":2957985379,"ch":8.87},{"t":"2025-03-03","o":300.34,"h":303.94,"l":217.02,"c":259.16,"a":259.16,"v":2721582212,"ch":-11.54},{"t":"2025-02-03","o":386.68,"h":394,"l":273.6,"c":292.98,"a":292.98,"v":1582390013,"ch":-27.59},{"t":"2025-01-02","o":390.1,"h":439.74,"l":373.04,"c":404.6,"a":404.6,"v":1510656740,"ch":0.19},{"t":"2024-12-02","o":352.38,"h":488.54,"l":348.2,"c":403.84,"a":403.84,"v":1903650512,"ch":17},{"t":"2024-11-01","o":252.043,"h":361.93,"l":238.88,"c":345.16,"a":345.16,"v":2091913770,"ch":38.15},{"t":"2024-10-01","o":262.67,"h":273.536,"l":212.11,"c":249.85,"a":249.85,"v":1910960826,"ch":-4.5},{"t":"2024-09-03","o":215.26,"h":264.86,"l":209.64,"c":261.63,"a":261.63,"v":1611441082,"ch":22.19},{"t":"2024-08-01","o":227.69,"h":231.867,"l":182,"c":214.11,"a":214.11,"v":1618373088,"ch":-7.74},{"t":"2024-07-01","o":201.02,"h":271,"l":200.85,"c":232.07,"a":232.07,"v":2946645956,"ch":17.28},{"t":"2024-06-03","o":178.13,"h":203.2,"l":167.41,"c":197.88,"a":197.88,"v":1407037303,"ch":11.12},{"t":"2024-05-01","o":182,"h":187.56,"l":167.75,"c":178.08,"a":178.08,"v":1668285761,"ch":-2.84},{"t":"2024-04-01","o":176.17,"h":198.87,"l":138.803,"c":183.28,"a":183.28,"v":2481733196,"ch":4.26},{"t":"2024-03-01","o":200.52,"h":204.52,"l":160.51,"c":175.79,"a":175.79,"v":1899578482,"ch":-12.92},{"t":"2024-02-01","o":188.5,"h":205.6,"l":175.01,"c":201.88,"a":201.88,"v":2020188307,"ch":7.79},{"t":"2024-01-02","o":250.08,"h":251.25,"l":180.06,"c":187.29,"a":187.29,"v":2344213702,"ch":-24.63},{"t":"2023-12-01","o":233.14,"h":265.13,"l":228.2,"c":248.48,"a":248.48,"v":2295511890,"ch":3.5},{"t":"2023-11-01","o":204.04,"h":252.75,"l":197.85,"c":240.08,"a":240.08,"v":2652010569,"ch":19.54},{"t":"2023-10-02","o":244.81,"h":268.94,"l":194.07,"c":200.84,"a":200.84,"v":2591243998,"ch":-19.73},{"t":"2023-09-01","o":257.26,"h":278.98,"l":234.58,"c":250.22,"a":250.22,"v":2440633653,"ch":-3.05},{"t":"2023-08-01","o":266.26,"h":266.47,"l":212.36,"c":258.08,"a":258.08,"v":2503253508,"ch":-3.5},{"t":"2023-07-03","o":276.49,"h":299.29,"l":254.12,"c":267.43,"a":267.43,"v":2393588195,"ch":2.16},{"t":"2023-06-01","o":202.59,"h":276.99,"l":199.37,"c":261.77,"a":261.77,"v":3443091856,"ch":28.36},{"t":"2023-05-01","o":163.17,"h":204.48,"l":158.83,"c":203.93,"a":203.93,"v":2682606240,"ch":24.11},{"t":"2023-04-03","o":199.91,"h":202.69,"l":152.37,"c":164.31,"a":164.31,"v":2505176280,"ch":-20.8},{"t":"2023-03-01","o":206.21,"h":207.79,"l":163.91,"c":207.46,"a":207.46,"v":3312555340,"ch":0.85},{"t":"2023-02-01","o":173.89,"h":217.65,"l":169.93,"c":205.71,"a":205.71,"v":3625947300,"ch":18.76},{"t":"2023-01-03","o":118.47,"h":180.68,"l":101.81,"c":173.22,"a":173.22,"v":3897499400,"ch":40.62},{"t":"2022-12-01","o":197.08,"h":198.92,"l":108.24,"c":123.18,"a":123.18,"v":2944247690,"ch":-36.73},{"t":"2022-11-01","o":234.05,"h":237.395,"l":166.185,"c":194.7,"a":194.7,"v":1885408410,"ch":-14.43},{"t":"2022-10-03","o":254.5,"h":257.5,"l":198.586,"c":227.54,"a":227.54,"v":1735577780,"ch":-14.22},{"t":"2022-09-01","o":272.575,"h":313.8,"l":262.47,"c":265.25,"a":265.25,"v":1299403680,"ch":-3.76},{"t":"2022-08-01","o":301.275,"h":314.667,"l":271.81,"c":275.61,"a":275.61,"v":1695635180,"ch":-7.25},{"t":"2022-07-01","o":227,"h":298.32,"l":216.167,"c":297.15,"a":297.15,"v":1745349960,"ch":32.38},{"t":"2022-06-01","o":251.72,"h":264.21,"l":208.693,"c":224.473,"a":224.473333,"v":2012477370,"ch":-11.19},{"t":"2022-05-02","o":286.923,"h":318.5,"l":206.857,"c":252.753,"a":252.753333,"v":1948221510,"ch":-12.92},{"t":"2022-04-01","o":360.383,"h":384.29,"l":273.9,"c":290.253,"a":290.253333,"v":1521102420,"ch":-19.19},{"t":"2022-03-01","o":289.893,"h":371.59,"l":252.013,"c":359.2,"a":359.2,"v":1729453560,"ch":23.8},{"t":"2022-02-01","o":311.737,"h":315.923,"l":233.333,"c":290.143,"a":290.143333,"v":1391490900,"ch":-7.08},{"t":"2022-01-03","o":382.583,"h":402.667,"l":264.003,"c":312.24,"a":312.24,"v":1917816270,"ch":-11.36},{"t":"2021-12-01","o":386.898,"h":390.947,"l":295.373,"c":352.26,"a":352.26,"v":1530964230,"ch":-7.69},{"t":"2021-11-01","o":381.667,"h":414.497,"l":326.2,"c":381.587,"a":381.586666,"v":1947335040,"ch":2.76},{"t":"2021-10-01","o":259.467,"h":371.737,"l":254.53,"c":371.333,"a":371.333333,"v":1586803620,"ch":43.65},{"t":"2021-09-01","o":244.693,"h":266.333,"l":236.283,"c":258.493,"a":258.493333,"v":1170646890,"ch":5.4},{"t":"2021-08-02","o":233.333,"h":246.797,"l":216.28,"c":245.24,"a":245.24,"v":1145919774,"ch":7.06},{"t":"2021-07-01","o":227.973,"h":233.333,"l":206.82,"c":229.067,"a":229.066666,"v":1345478280,"ch":1.1},{"t":"2021-06-01","o":209.267,"h":232.54,"l":190.407,"c":226.567,"a":226.566666,"v":1559765520,"ch":8.71},{"t":"2021-05-03","o":234.6,"h":235.333,"l":182.327,"c":208.407,"a":208.406666,"v":1875527700,"ch":-11.87},{"t":"2021-04-01","o":229.457,"h":260.263,"l":219.807,"c":236.48,"a":236.48,"v":2035751490,"ch":6.21},{"t":"2021-03-01","o":230.037,"h":290.667,"l":179.83,"c":222.643,"a":222.643333,"v":2828052660,"ch":-1.12},{"t":"2021-02-01","o":271.43,"h":293.5,"l":206.333,"c":225.167,"a":225.166666,"v":1568820150,"ch":-14.87},{"t":"2021-01-04","o":239.82,"h":300.133,"l":239.063,"c":264.51,"a":264.51,"v":2118073080,"ch":12.45},{"t":"2020-12-01","o":199.197,"h":239.573,"l":180.403,"c":235.223,"a":235.223333,"v":3590768880,"ch":24.33},{"t":"2020-11-02","o":131.333,"h":202.6,"l":130.767,"c":189.2,"a":189.2,"v":2348230620,"ch":46.27},{"t":"2020-10-01","o":146.92,"h":155.3,"l":126.37,"c":129.347,"a":129.346666,"v":2501724690,"ch":-9.55},{"t":"2020-09-01","o":167.38,"h":167.497,"l":109.96,"c":143.003,"a":143.003333,"v":5210857470,"ch":-13.91},{"t":"2020-08-03","o":96.613,"h":166.713,"l":91,"c":166.107,"a":166.106666,"v":4673631330,"ch":74.15},{"t":"2020-07-01","o":72.2,"h":119.666,"l":72.033,"c":95.384,"a":95.384,"v":5680833060,"ch":32.5},{"t":"2020-06-01","o":57.2,"h":72.513,"l":56.94,"c":71.987,"a":71.987333,"v":3838776840,"ch":29.32},{"t":"2020-05-01","o":50.333,"h":56.219,"l":45.536,"c":55.667,"a":55.666666,"v":4092715020,"ch":6.79},{"t":"2020-04-01","o":33.6,"h":57.988,"l":29.76,"c":52.125,"a":52.125333,"v":5723432700,"ch":49.21},{"t":"2020-03-02","o":47.417,"h":53.799,"l":23.367,"c":34.933,"a":34.933333,"v":6316009500,"ch":-21.56},{"t":"2020-02-03","o":44.913,"h":64.599,"l":40.768,"c":44.533,"a":44.532666,"v":7102590150,"ch":2.68},{"t":"2020-01-02","o":28.3,"h":43.533,"l":28.114,"c":43.371,"a":43.371333,"v":6124574040,"ch":55.52},{"t":"2019-12-02","o":21.96,"h":29.021,"l":21.817,"c":27.889,"a":27.888666,"v":3110856960,"ch":26.79},{"t":"2019-11-01","o":21.088,"h":24.08,"l":20.617,"c":21.996,"a":21.996,"v":2368385820,"ch":4.77},{"t":"2019-10-01","o":16.1,"h":22.723,"l":14.952,"c":20.995,"a":20.994666,"v":3526785480,"ch":30.74},{"t":"2019-09-03","o":14.939,"h":16.9,"l":14.557,"c":16.058,"a":16.058,"v":2048446770,"ch":6.76},{"t":"2019-08-01","o":16.177,"h":16.301,"l":14.067,"c":15.041,"a":15.040666,"v":2011556325,"ch":-6.62},{"t":"2019-07-01","o":15.347,"h":17.738,"l":14.815,"c":16.107,"a":16.107333,"v":2990570685,"ch":8.12},{"t":"2019-06-03","o":12.367,"h":15.649,"l":11.799,"c":14.897,"a":14.897333,"v":3224558385,"ch":20.68},{"t":"2019-05-01","o":15.923,"h":17.223,"l":12.273,"c":12.344,"a":12.344,"v":4238982660,"ch":-22.43},{"t":"2019-04-01","o":18.841,"h":19.745,"l":15.409,"c":15.913,"a":15.912666,"v":3461368200,"ch":-14.71},{"t":"2019-03-01","o":20.463,"h":20.475,"l":16.964,"c":18.657,"a":18.657333,"v":3206906475,"ch":-12.51},{"t":"2019-02-01","o":20.361,"h":21.616,"l":19.251,"c":21.325,"a":21.325333,"v":1928253795,"ch":4.19},{"t":"2019-01-02","o":20.407,"h":23.467,"l":18.619,"c":20.468,"a":20.468,"v":2634909780,"ch":-7.75},{"t":"2018-12-03","o":24,"h":25.299,"l":19.606,"c":22.187,"a":22.186666,"v":2196767790,"ch":-5.04},{"t":"2018-11-01","o":22.551,"h":24.45,"l":21.667,"c":23.365,"a":23.365333,"v":1995286005,"ch":3.9},{"t":"2018-10-01","o":20.385,"h":23.144,"l":16.518,"c":22.488,"a":22.488,"v":4295410875,"ch":27.4},{"t":"2018-09-04","o":19.796,"h":20.997,"l":16.817,"c":17.651,"a":17.651333,"v":2941132065,"ch":-12.23},{"t":"2018-08-01","o":19.866,"h":25.831,"l":19.213,"c":20.111,"a":20.110666,"v":4160402355,"ch":1.18},{"t":"2018-07-02","o":24.005,"h":24.319,"l":19.075,"c":19.876,"a":19.876,"v":2585358510,"ch":-13.07},{"t":"2018-06-01","o":19.057,"h":24.915,"l":18.923,"c":22.863,"a":22.863333,"v":3201374235,"ch":20.45},{"t":"2018-05-01","o":19.567,"h":20.866,"l":18.228,"c":18.982,"a":18.982,"v":2333668545,"ch":-3.12},{"t":"2018-04-02","o":17.084,"h":20.633,"l":16.306,"c":19.593,"a":19.593333,"v":2855179590,"ch":10.43},{"t":"2018-03-01","o":23.001,"h":23.245,"l":16.547,"c":17.742,"a":17.742,"v":2359029015,"ch":-22.42},{"t":"2018-02-01","o":23.4,"h":23.999,"l":19.651,"c":22.871,"a":22.870666,"v":1637854920,"ch":-3.18},{"t":"2018-01-02","o":20.8,"h":24.033,"l":20.379,"c":23.621,"a":23.620666,"v":1864072800,"ch":13.8},{"t":"2017-12-01","o":20.363,"h":23.163,"l":20,"c":20.757,"a":20.756666,"v":1648270080,"ch":0.81},{"t":"2017-11-01","o":22.15,"h":22.174,"l":19.509,"c":20.59,"a":20.59,"v":2232191280,"ch":-6.84},{"t":"2017-10-02","o":22.835,"h":24.2,"l":21.111,"c":22.102,"a":22.102,"v":1845551850,"ch":-2.81},{"t":"2017-09-01","o":23.741,"h":25.974,"l":22.36,"c":22.74,"a":22.74,"v":1672889820,"ch":-4.16},{"t":"2017-08-01","o":21.533,"h":24.667,"l":20.748,"c":23.727,"a":23.726666,"v":2054120265,"ch":10.03},{"t":"2017-07-03","o":24.683,"h":24.757,"l":20.209,"c":21.565,"a":21.564666,"v":2724601230,"ch":-10.55},{"t":"2017-06-01","o":22.933,"h":25.799,"l":22.281,"c":24.107,"a":24.107333,"v":2789265750,"ch":6.04},{"t":"2017-05-01","o":20.992,"h":22.859,"l":19.384,"c":22.734,"a":22.734,"v":2220819855,"ch":8.58},{"t":"2017-04-03","o":19.127,"h":20.987,"l":18.972,"c":20.938,"a":20.938,"v":1754258100,"ch":12.85},{"t":"2017-03-01","o":16.945,"h":18.8,"l":16.185,"c":18.553,"a":18.553333,"v":1605727950,"ch":11.32},{"t":"2017-02-01","o":16.87,"h":19.159,"l":16.134,"c":16.666,"a":16.666,"v":1793104545,"ch":-0.77},{"t":"2017-01-03","o":14.324,"h":17.231,"l":14.064,"c":16.795,"a":16.795333,"v":1510248285,"ch":17.9},{"t":"2016-12-01","o":12.55,"h":14.92,"l":12,"c":14.246,"a":14.246,"v":1319900175,"ch":12.82},{"t":"2016-11-01","o":13.203,"h":13.29,"l":11.879,"c":12.627,"a":12.626666,"v":1483291455,"ch":-4.21},{"t":"2016-10-03","o":14.153,"h":14.378,"l":12.8,"c":13.182,"a":13.182,"v":1382003790,"ch":-3.09}]}