{ "Meta Data": { "1. Information": "Daily Prices and Volumes for Digital Currency", "2. Digital Currency Code": "BTC", "3. Digital Currency Name": "Bitcoin", "4. Market Code": "EUR", "5. Market Name": "Euro", "6. Last Refreshed": "2026-08-18 00:00:00", "7. Time Zone": "UTC" }, "Time Series (Digital Currency Daily)": { "2026-08-18": { "1. open": "55669.27000000", "2. high": "55681.10000000", "3. low": "55545.78000000", "4. close": "55555.27000000", "5. volume": "2.57612780" }, "2026-08-17": { "1. open": "54293.03000000", "2. high": "55764.38000000", "3. low": "54140.87000000", "4. close": "55661.71000000", "5. volume": "227.60145569" }, "2026-08-16": { "1. open": "54513.75000000", "2. high": "54765.24000000", "3. low": "54166.66000000", "4. close": "54302.78000000", "5. volume": "54.71972655" }, "2026-08-15": { "1. open": "54447.46000000", "2. high": "54590.39000000", "3. low": "54350.27000000", "4. close": "54515.44000000", "5. volume": "58.64114095" }, "2026-08-14": { "1. open": "55011.28000000", "2. high": "55112.77000000", "3. low": "53968.40000000", "4. close": "54469.12000000", "5. volume": "216.96249492" }, "2026-08-13": { "1. open": "55014.36000000", "2. high": "55481.13000000", "3. low": "54473.01000000", "4. close": "55006.40000000", "5. volume": "163.55014416" }, "2026-08-12": { "1. open": "55040.64000000", "2. high": "55782.11000000", "3. low": "54810.35000000", "4. close": "55016.84000000", "5. volume": "183.09508955" }, "2026-08-11": { "1. open": "55363.93000000", "2. high": "55850.26000000", "3. low": "54747.00000000", "4. close": "55049.17000000", "5. volume": "149.32588345" }, "2026-08-10": { "1. open": "56091.35000000", "2. high": "56546.16000000", "3. low": "55226.52000000", "4. close": "55366.71000000", "5. volume": "195.07689260" }, "2026-08-09": { "1. open": "56190.19000000", "2. high": "56625.00000000", "3. low": "56000.00000000", "4. close": "56102.40000000", "5. volume": "58.61612635" }, "2026-08-08": { "1. open": "56158.61000000", "2. high": "56395.20000000", "3. low": "56073.14000000", "4. close": "56191.41000000", "5. volume": "53.42071765" }, "2026-08-07": { "1. open": "55767.61000000", "2. high": "56600.00000000", "3. low": "55646.75000000", "4. close": "56159.39000000", "5. volume": "151.91222316" }, "2026-08-06": { "1. open": "55910.89000000", "2. high": "56300.00000000", "3. low": "55562.64000000", "4. close": "55785.66000000", "5. volume": "136.76029280" }, "2026-08-05": { "1. open": "55551.17000000", "2. high": "56262.53000000", "3. low": "55262.69000000", "4. close": "55910.52000000", "5. volume": "182.21711117" }, "2026-08-04": { "1. open": "55133.37000000", "2. high": "55941.26000000", "3. low": "54963.03000000", "4. close": "55551.16000000", "5. volume": "213.62186786" }, "2026-08-03": { "1. open": "55024.93000000", "2. high": "55660.86000000", "3. low": "53997.93000000", "4. close": "55161.53000000", "5. volume": "224.44041470" }, "2026-08-02": { "1. open": "54496.23000000", "2. high": "55185.88000000", "3. low": "54472.82000000", "4. close": "55044.80000000", "5. volume": "88.93809706" }, "2026-08-01": { "1. open": "54514.09000000", "2. high": "54748.24000000", "3. low": "54009.00000000", "4. close": "54485.13000000", "5. volume": "90.80850604" }, "2026-07-31": { "1. open": "56191.84000000", "2. high": "56768.55000000", "3. low": "54244.95000000", "4. close": "54514.32000000", "5. volume": "233.42459313" }, "2026-07-30": { "1. open": "55755.33000000", "2. high": "56603.97000000", "3. low": "55454.17000000", "4. close": "56182.70000000", "5. volume": "157.96426435" }, "2026-07-29": { "1. open": "56083.03000000", "2. high": "56757.51000000", "3. low": "55146.89000000", "4. close": "55741.77000000", "5. volume": "281.42446718" }, "2026-07-28": { "1. open": "56062.59000000", "2. high": "56198.23000000", "3. low": "55137.00000000", "4. close": "56087.27000000", "5. volume": "205.49328909" }, "2026-07-27": { "1. open": "57360.86000000", "2. high": "57686.09000000", "3. low": "55912.40000000", "4. close": "56032.86000000", "5. volume": "200.45032270" }, "2026-07-26": { "1. open": "56590.82000000", "2. high": "57521.96000000", "3. low": "56520.70000000", "4. close": "57351.73000000", "5. volume": "69.49179338" }, "2026-07-25": { "1. open": "56377.95000000", "2. high": "56665.92000000", "3. low": "56076.57000000", "4. close": "56583.72000000", "5. volume": "54.93324431" }, "2026-07-24": { "1. open": "57190.29000000", "2. high": "57738.34000000", "3. low": "55972.06000000", "4. close": "56377.27000000", "5. volume": "236.75202029" }, "2026-07-23": { "1. open": "57926.11000000", "2. high": "58077.07000000", "3. low": "56800.00000000", "4. close": "57198.91000000", "5. volume": "284.46961145" }, "2026-07-22": { "1. open": "58351.97000000", "2. high": "58489.99000000", "3. low": "57401.66000000", "4. close": "57920.13000000", "5. volume": "161.01036508" }, "2026-07-21": { "1. open": "57122.77000000", "2. high": "58640.25000000", "3. low": "57037.73000000", "4. close": "58342.13000000", "5. volume": "265.25283819" }, "2026-07-20": { "1. open": "56620.25000000", "2. high": "57591.33000000", "3. low": "55703.86000000", "4. close": "57126.25000000", "5. volume": "274.71750811" }, "2026-07-19": { "1. open": "56685.37000000", "2. high": "56783.38000000", "3. low": "56192.46000000", "4. close": "56613.04000000", "5. volume": "93.70576641" }, "2026-07-18": { "1. open": "55889.71000000", "2. high": "56696.92000000", "3. low": "55837.69000000", "4. close": "56681.06000000", "5. volume": "71.02230556" }, "2026-07-17": { "1. open": "55731.29000000", "2. high": "56275.34000000", "3. low": "54659.39000000", "4. close": "55884.43000000", "5. volume": "194.42967629" }, "2026-07-16": { "1. open": "56449.58000000", "2. high": "56676.05000000", "3. low": "55664.85000000", "4. close": "55729.32000000", "5. volume": "157.37533521" }, "2026-07-15": { "1. open": "56911.88000000", "2. high": "57328.59000000", "3. low": "56334.89000000", "4. close": "56421.93000000", "5. volume": "236.91643811" }, "2026-07-14": { "1. open": "54716.43000000", "2. high": "56979.65000000", "3. low": "54645.53000000", "4. close": "56889.17000000", "5. volume": "288.81404356" }, "2026-07-13": { "1. open": "55886.28000000", "2. high": "56480.00000000", "3. low": "54241.40000000", "4. close": "54736.50000000", "5. volume": "412.43392366" }, "2026-07-12": { "1. open": "55899.87000000", "2. high": "56304.52000000", "3. low": "55735.20000000", "4. close": "55901.40000000", "5. volume": "85.14174144" }, "2026-07-11": { "1. open": "56190.49000000", "2. high": "56473.24000000", "3. low": "55890.89000000", "4. close": "55890.89000000", "5. volume": "78.34187573" }, "2026-07-10": { "1. open": "55274.19000000", "2. high": "56605.33000000", "3. low": "55009.45000000", "4. close": "56194.62000000", "5. volume": "337.84922174" }, "2026-07-09": { "1. open": "54542.25000000", "2. high": "55498.99000000", "3. low": "53986.47000000", "4. close": "55281.49000000", "5. volume": "199.88705058" }, "2026-07-08": { "1. open": "55547.67000000", "2. high": "55862.59000000", "3. low": "53935.44000000", "4. close": "54531.67000000", "5. volume": "330.20381123" }, "2026-07-07": { "1. open": "55954.02000000", "2. high": "56207.02000000", "3. low": "54790.89000000", "4. close": "55520.39000000", "5. volume": "375.39407999" }, "2026-07-06": { "1. open": "55610.32000000", "2. high": "56512.63000000", "3. low": "53660.98000000", "4. close": "55954.02000000", "5. volume": "400.89597213" }, "2026-07-05": { "1. open": "55207.71000000", "2. high": "55912.27000000", "3. low": "54600.00000000", "4. close": "55609.40000000", "5. volume": "190.52426058" }, "2026-07-04": { "1. open": "54683.45000000", "2. high": "55485.39000000", "3. low": "54464.87000000", "4. close": "55208.16000000", "5. volume": "130.47756198" }, "2026-07-03": { "1. open": "53827.39000000", "2. high": "55000.00000000", "3. low": "53500.00000000", "4. close": "54678.73000000", "5. volume": "247.26731384" }, "2026-07-02": { "1. open": "52693.64000000", "2. high": "54257.32000000", "3. low": "52329.16000000", "4. close": "53825.25000000", "5. volume": "513.93552511" }, "2026-07-01": { "1. open": "51301.82000000", "2. high": "53830.59000000", "3. low": "50632.56000000", "4. close": "52702.84000000", "5. volume": "456.97185593" }, "2026-06-30": { "1. open": "52699.44000000", "2. high": "52710.66000000", "3. low": "50839.45000000", "4. close": "51300.60000000", "5. volume": "522.80485089" }, "2026-06-29": { "1. open": "52200.00000000", "2. high": "53217.66000000", "3. low": "51627.18000000", "4. close": "52699.57000000", "5. volume": "516.32409092" }, "2026-06-28": { "1. open": "52660.65000000", "2. high": "53114.33000000", "3. low": "51665.43000000", "4. close": "52233.81000000", "5. volume": "128.34986901" }, "2026-06-27": { "1. open": "52724.84000000", "2. high": "53423.93000000", "3. low": "52500.00000000", "4. close": "52662.86000000", "5. volume": "140.13465173" }, "2026-06-26": { "1. open": "52555.05000000", "2. high": "53297.28000000", "3. low": "51100.31000000", "4. close": "52724.83000000", "5. volume": "427.82255772" }, "2026-06-25": { "1. open": "53709.86000000", "2. high": "54498.98000000", "3. low": "51063.22000000", "4. close": "52572.57000000", "5. volume": "691.01347924" }, "2026-06-24": { "1. open": "55059.63000000", "2. high": "55653.61000000", "3. low": "52017.43000000", "4. close": "53722.22000000", "5. volume": "531.24903427" }, "2026-06-23": { "1. open": "55965.86000000", "2. high": "56204.29000000", "3. low": "54242.60000000", "4. close": "55056.60000000", "5. volume": "268.92493155" }, "2026-06-22": { "1. open": "55183.05000000", "2. high": "57365.78000000", "3. low": "55183.05000000", "4. close": "55976.51000000", "5. volume": "298.94313115" }, "2026-06-21": { "1. open": "56031.00000000", "2. high": "56263.74000000", "3. low": "55150.00000000", "4. close": "55174.51000000", "5. volume": "104.80156537" }, "2026-06-20": { "1. open": "55362.16000000", "2. high": "56083.16000000", "3. low": "55062.23000000", "4. close": "56028.91000000", "5. volume": "114.42457219" }, "2026-06-19": { "1. open": "54885.61000000", "2. high": "55467.32000000", "3. low": "54319.62000000", "4. close": "55367.12000000", "5. volume": "231.77169228" }, "2026-06-18": { "1. open": "56023.14000000", "2. high": "56218.42000000", "3. low": "54203.01000000", "4. close": "54884.84000000", "5. volume": "397.40389726" }, "2026-06-17": { "1. open": "56578.06000000", "2. high": "57273.57000000", "3. low": "55527.34000000", "4. close": "56015.68000000", "5. volume": "316.35485115" }, "2026-06-16": { "1. open": "57189.82000000", "2. high": "57705.80000000", "3. low": "56357.69000000", "4. close": "56533.71000000", "5. volume": "352.07913461" }, "2026-06-15": { "1. open": "56657.59000000", "2. high": "57999.00000000", "3. low": "56336.95000000", "4. close": "57188.86000000", "5. volume": "557.77271984" }, "2026-06-14": { "1. open": "55749.66000000", "2. high": "56687.06000000", "3. low": "55083.46000000", "4. close": "56654.39000000", "5. volume": "225.71821807" }, "2026-06-13": { "1. open": "54949.92000000", "2. high": "56000.00000000", "3. low": "54831.80000000", "4. close": "55745.63000000", "5. volume": "182.73282577" }, "2026-06-12": { "1. open": "54929.59000000", "2. high": "55592.40000000", "3. low": "54259.68000000", "4. close": "54944.77000000", "5. volume": "385.09497638" }, "2026-06-11": { "1. open": "53355.08000000", "2. high": "55188.42000000", "3. low": "53322.87000000", "4. close": "54922.58000000", "5. volume": "439.26774489" }, "2026-06-10": { "1. open": "53505.38000000", "2. high": "54394.49000000", "3. low": "52578.53000000", "4. close": "53298.49000000", "5. volume": "450.67942762" }, "2026-06-09": { "1. open": "54714.98000000", "2. high": "55003.51000000", "3. low": "52660.00000000", "4. close": "53509.52000000", "5. volume": "604.80028130" }, "2026-06-08": { "1. open": "54965.71000000", "2. high": "55631.53000000", "3. low": "54130.04000000", "4. close": "54722.32000000", "5. volume": "571.71941204" }, "2026-06-07": { "1. open": "52914.73000000", "2. high": "55794.75000000", "3. low": "52817.56000000", "4. close": "54979.77000000", "5. volume": "643.67840497" }, "2026-06-06": { "1. open": "53023.58000000", "2. high": "53425.54000000", "3. low": "51700.00000000", "4. close": "52915.86000000", "5. volume": "433.75902528" }, "2026-06-05": { "1. open": "54968.80000000", "2. high": "55058.48000000", "3. low": "51312.37000000", "4. close": "53019.72000000", "5. volume": "1114.20794243" }, "2026-06-04": { "1. open": "55241.55000000", "2. high": "55765.15000000", "3. low": "52854.00000000", "4. close": "54979.76000000", "5. volume": "814.18400639" }, "2026-06-03": { "1. open": "57394.11000000", "2. high": "58054.31000000", "3. low": "55146.28000000", "4. close": "55190.01000000", "5. volume": "614.29144171" }, "2026-06-02": { "1. open": "61249.37000000", "2. high": "61278.74000000", "3. low": "56886.81000000", "4. close": "57373.82000000", "5. volume": "705.02667586" }, "2026-06-01": { "1. open": "63163.90000000", "2. high": "63514.62000000", "3. low": "60728.81000000", "4. close": "61307.05000000", "5. volume": "429.47074204" }, "2026-05-31": { "1. open": "63317.98000000", "2. high": "63612.27000000", "3. low": "62878.30000000", "4. close": "63168.29000000", "5. volume": "91.78335617" }, "2026-05-30": { "1. open": "62948.32000000", "2. high": "63509.71000000", "3. low": "62733.08000000", "4. close": "63289.41000000", "5. volume": "75.61017465" }, "2026-05-29": { "1. open": "63146.83000000", "2. high": "63632.25000000", "3. low": "62133.01000000", "4. close": "62941.45000000", "5. volume": "325.71366378" }, "2026-05-28": { "1. open": "63986.44000000", "2. high": "64090.12000000", "3. low": "62275.76000000", "4. close": "63135.93000000", "5. volume": "426.30485665" }, "2026-05-27": { "1. open": "65177.76000000", "2. high": "65308.79000000", "3. low": "63766.00000000", "4. close": "63987.52000000", "5. volume": "275.09361113" }, "2026-05-26": { "1. open": "66395.71000000", "2. high": "67126.73000000", "3. low": "64965.00000000", "4. close": "65168.60000000", "5. volume": "233.39115736" }, "2026-05-25": { "1. open": "66168.67000000", "2. high": "66828.37000000", "3. low": "66019.61000000", "4. close": "66412.32000000", "5. volume": "135.55727663" }, "2026-05-24": { "1. open": "66076.70000000", "2. high": "66697.40000000", "3. low": "65350.00000000", "4. close": "66148.15000000", "5. volume": "145.20611174" }, "2026-05-23": { "1. open": "65073.78000000", "2. high": "66657.63000000", "3. low": "64000.00000000", "4. close": "66063.05000000", "5. volume": "215.07152036" }, "2026-05-22": { "1. open": "66755.63000000", "2. high": "67016.83000000", "3. low": "64921.43000000", "4. close": "65069.08000000", "5. volume": "212.23548220" }, "2026-05-21": { "1. open": "66661.36000000", "2. high": "67302.49000000", "3. low": "66203.18000000", "4. close": "66765.03000000", "5. volume": "231.85819800" }, "2026-05-20": { "1. open": "66150.87000000", "2. high": "66983.10000000", "3. low": "65878.46000000", "4. close": "66665.67000000", "5. volume": "159.12510580" }, "2026-05-19": { "1. open": "66038.63000000", "2. high": "66450.23000000", "3. low": "65603.47000000", "4. close": "66147.78000000", "5. volume": "163.93214225" }, "2026-05-18": { "1. open": "66674.05000000", "2. high": "66708.85000000", "3. low": "65300.00000000", "4. close": "66031.28000000", "5. volume": "281.07707141" }, "2026-05-17": { "1. open": "67260.37000000", "2. high": "67636.61000000", "3. low": "66051.24000000", "4. close": "66677.32000000", "5. volume": "105.75638350" }, "2026-05-16": { "1. open": "68046.85000000", "2. high": "68144.24000000", "3. low": "66842.98000000", "4. close": "67253.01000000", "5. volume": "122.63361384" }, "2026-05-15": { "1. open": "69520.34000000", "2. high": "70023.63000000", "3. low": "67637.00000000", "4. close": "68035.27000000", "5. volume": "266.02712048" }, "2026-05-14": { "1. open": "67764.53000000", "2. high": "70257.11000000", "3. low": "67361.57000000", "4. close": "69511.28000000", "5. volume": "241.75635793" }, "2026-05-13": { "1. open": "68598.74000000", "2. high": "69477.69000000", "3. low": "67209.21000000", "4. close": "67693.86000000", "5. volume": "227.08050860" }, "2026-05-12": { "1. open": "69392.79000000", "2. high": "69421.19000000", "3. low": "68048.99000000", "4. close": "68598.37000000", "5. volume": "155.01956378" }, "2026-05-11": { "1. open": "69873.04000000", "2. high": "70001.91000000", "3. low": "68256.22000000", "4. close": "69397.94000000", "5. volume": "188.83099782" }, "2026-05-10": { "1. open": "68493.21000000", "2. high": "70100.00000000", "3. low": "68193.78000000", "4. close": "69856.19000000", "5. volume": "141.63695826" }, "2026-05-09": { "1. open": "68059.61000000", "2. high": "68807.32000000", "3. low": "68000.46000000", "4. close": "68482.12000000", "5. volume": "75.84898807" }, "2026-05-08": { "1. open": "68195.05000000", "2. high": "68435.56000000", "3. low": "67508.69000000", "4. close": "68063.09000000", "5. volume": "144.25985807" }, "2026-05-07": { "1. open": "69317.22000000", "2. high": "69476.78000000", "3. low": "67658.00000000", "4. close": "68228.72000000", "5. volume": "251.88327295" }, "2026-05-06": { "1. open": "69066.03000000", "2. high": "70300.00000000", "3. low": "68891.79000000", "4. close": "69307.92000000", "5. volume": "337.83485109" }, "2026-05-05": { "1. open": "68310.94000000", "2. high": "69956.16000000", "3. low": "68255.80000000", "4. close": "69069.25000000", "5. volume": "318.81514611" }, "2026-05-04": { "1. open": "66944.78000000", "2. high": "69092.66000000", "3. low": "66750.01000000", "4. close": "68295.79000000", "5. volume": "403.04284795" }, "2026-05-03": { "1. open": "67137.64000000", "2. high": "67687.98000000", "3. low": "66611.86000000", "4. close": "66944.80000000", "5. volume": "147.76506298" }, "2026-05-02": { "1. open": "66755.51000000", "2. high": "67525.66000000", "3. low": "66590.71000000", "4. close": "67131.88000000", "5. volume": "106.48850854" }, "2026-05-01": { "1. open": "65108.50000000", "2. high": "67151.16000000", "3. low": "65097.97000000", "4. close": "66750.03000000", "5. volume": "249.68298276" }, "2026-04-30": { "1. open": "64906.70000000", "2. high": "65555.00000000", "3. low": "64586.72000000", "4. close": "65095.26000000", "5. volume": "208.44877336" }, "2026-04-29": { "1. open": "65120.78000000", "2. high": "66566.90000000", "3. low": "64198.60000000", "4. close": "64886.84000000", "5. volume": "306.35232165" }, "2026-04-28": { "1. open": "66013.18000000", "2. high": "66098.10000000", "3. low": "64687.70000000", "4. close": "65148.71000000", "5. volume": "242.24908633" }, "2026-04-27": { "1. open": "67249.40000000", "2. high": "67823.19000000", "3. low": "65220.00000000", "4. close": "66015.69000000", "5. volume": "272.50928789" }, "2026-04-26": { "1. open": "66294.38000000", "2. high": "67400.00000000", "3. low": "66041.84000000", "4. close": "67227.34000000", "5. volume": "200.54918971" }, "2026-04-25": { "1. open": "66101.16000000", "2. high": "66506.63000000", "3. low": "65895.93000000", "4. close": "66297.50000000", "5. volume": "123.80021921" }, "2026-04-24": { "1. open": "67036.73000000", "2. high": "67248.31000000", "3. low": "65950.00000000", "4. close": "66107.78000000", "5. volume": "286.85511163" }, "2026-04-23": { "1. open": "66822.14000000", "2. high": "67184.17000000", "3. low": "65955.10000000", "4. close": "67034.85000000", "5. volume": "338.22439478" }, "2026-04-22": { "1. open": "65029.26000000", "2. high": "67877.36000000", "3. low": "64861.41000000", "4. close": "66802.23000000", "5. volume": "488.28801322" }, "2026-04-21": { "1. open": "64376.79000000", "2. high": "65398.00000000", "3. low": "63818.01000000", "4. close": "65007.15000000", "5. volume": "352.90880890" }, "2026-04-20": { "1. open": "62870.00000000", "2. high": "65000.00000000", "3. low": "62835.70000000", "4. close": "64386.71000000", "5. volume": "362.05935201" }, "2026-04-19": { "1. open": "64394.16000000", "2. high": "64932.32000000", "3. low": "62878.68000000", "4. close": "62908.22000000", "5. volume": "294.73074633" }, "2026-04-18": { "1. open": "65529.68000000", "2. high": "65841.99000000", "3. low": "64162.13000000", "4. close": "64396.46000000", "5. volume": "294.43628985" }, "2026-04-17": { "1. open": "63796.44000000", "2. high": "66422.42000000", "3. low": "63299.99000000", "4. close": "65539.77000000", "5. volume": "460.56078221" }, "2026-04-16": { "1. open": "63396.84000000", "2. high": "64119.86000000", "3. low": "62277.00000000", "4. close": "63808.86000000", "5. volume": "348.05782384" }, "2026-04-15": { "1. open": "62944.25000000", "2. high": "63928.14000000", "3. low": "62392.99000000", "4. close": "63390.32000000", "5. volume": "318.50586934" }, "2026-04-14": { "1. open": "63256.18000000", "2. high": "64480.50000000", "3. low": "62627.78000000", "4. close": "62864.87000000", "5. volume": "482.13882452" }, "2026-04-13": { "1. open": "60593.27000000", "2. high": "63669.50000000", "3. low": "60400.57000000", "4. close": "63253.10000000", "5. volume": "434.15029146" }, "2026-04-12": { "1. open": "62373.43000000", "2. high": "62458.80000000", "3. low": "60322.97000000", "4. close": "60606.16000000", "5. volume": "313.53038867" }, "2026-04-11": { "1. open": "62267.16000000", "2. high": "63010.45000000", "3. low": "61941.28000000", "4. close": "62370.00000000", "5. volume": "145.81643860" }, "2026-04-10": { "1. open": "61432.29000000", "2. high": "62660.43000000", "3. low": "61150.01000000", "4. close": "62267.26000000", "5. volume": "378.25969795" }, "2026-04-09": { "1. open": "60983.74000000", "2. high": "62530.90000000", "3. low": "60374.38000000", "4. close": "61436.52000000", "5. volume": "431.48553218" }, "2026-04-08": { "1. open": "61554.10000000", "2. high": "62225.62000000", "3. low": "60489.64000000", "4. close": "60987.18000000", "5. volume": "437.58682504" }, "2026-04-07": { "1. open": "59653.31000000", "2. high": "62332.93000000", "3. low": "58547.03000000", "4. close": "61526.87000000", "5. volume": "652.42177969" }, "2026-04-06": { "1. open": "59960.55000000", "2. high": "60949.99000000", "3. low": "59182.28000000", "4. close": "59654.74000000", "5. volume": "411.84361467" }, "2026-04-05": { "1. open": "58445.98000000", "2. high": "60048.96000000", "3. low": "57854.88000000", "4. close": "59955.61000000", "5. volume": "274.53077046" }, "2026-04-04": { "1. open": "58149.61000000", "2. high": "58652.63000000", "3. low": "57990.56000000", "4. close": "58449.57000000", "5. volume": "151.59209341" }, "2026-04-03": { "1. open": "58002.97000000", "2. high": "58417.92000000", "3. low": "57481.29000000", "4. close": "58152.15000000", "5. volume": "167.46610536" }, "2026-04-02": { "1. open": "58780.50000000", "2. high": "59203.81000000", "3. low": "57032.13000000", "4. close": "57998.05000000", "5. volume": "313.81270606" }, "2026-04-01": { "1. open": "58936.32000000", "2. high": "59815.30000000", "3. low": "58381.57000000", "4. close": "58758.08000000", "5. volume": "365.85125579" }, "2026-03-31": { "1. open": "58280.65000000", "2. high": "59500.98000000", "3. low": "57517.10000000", "4. close": "58945.40000000", "5. volume": "327.71947650" }, "2026-03-30": { "1. open": "57479.05000000", "2. high": "59354.33000000", "3. low": "57244.15000000", "4. close": "58266.63000000", "5. volume": "311.56233988" }, "2026-03-29": { "1. open": "57705.57000000", "2. high": "58346.59000000", "3. low": "56566.32000000", "4. close": "57481.05000000", "5. volume": "172.50839321" }, "2026-03-28": { "1. open": "57661.18000000", "2. high": "58500.00000000", "3. low": "57265.93000000", "4. close": "57697.81000000", "5. volume": "218.51248695" }, "2026-03-27": { "1. open": "59670.19000000", "2. high": "59925.62000000", "3. low": "56938.00000000", "4. close": "57662.88000000", "5. volume": "442.64054116" }, "2026-03-26": { "1. open": "61700.22000000", "2. high": "61793.10000000", "3. low": "59088.00000000", "4. close": "59641.91000000", "5. volume": "364.28701987" }, "2026-03-25": { "1. open": "60761.78000000", "2. high": "62117.92000000", "3. low": "60654.01000000", "4. close": "61686.93000000", "5. volume": "369.01018675" }, "2026-03-24": { "1. open": "61069.18000000", "2. high": "61559.43000000", "3. low": "59561.40000000", "4. close": "60746.57000000", "5. volume": "384.66358739" }, "2026-03-23": { "1. open": "58706.20000000", "2. high": "61897.74000000", "3. low": "58432.45000000", "4. close": "61067.85000000", "5. volume": "500.02350975" }, "2026-03-22": { "1. open": "59599.66000000", "2. high": "60200.00000000", "3. low": "58400.00000000", "4. close": "58702.47000000", "5. volume": "333.44205123" }, "2026-03-21": { "1. open": "60957.31000000", "2. high": "61455.91000000", "3. low": "59318.84000000", "4. close": "59617.93000000", "5. volume": "120.44892670" }, "2026-03-20": { "1. open": "60406.16000000", "2. high": "61682.07000000", "3. low": "60038.73000000", "4. close": "60960.15000000", "5. volume": "367.34488553" }, "2026-03-19": { "1. open": "62158.49000000", "2. high": "62390.56000000", "3. low": "59805.28000000", "4. close": "60401.47000000", "5. volume": "449.88292980" }, "2026-03-18": { "1. open": "64095.47000000", "2. high": "64777.89000000", "3. low": "61495.76000000", "4. close": "62154.32000000", "5. volume": "331.25929303" }, "2026-03-17": { "1. open": "65094.00000000", "2. high": "66149.00000000", "3. low": "63681.40000000", "4. close": "64093.06000000", "5. volume": "356.51113549" }, "2026-03-16": { "1. open": "63734.90000000", "2. high": "65165.77000000", "3. low": "63173.87000000", "4. close": "65103.86000000", "5. volume": "614.63519064" }, "2026-03-15": { "1. open": "62439.04000000", "2. high": "64057.92000000", "3. low": "62139.02000000", "4. close": "63718.60000000", "5. volume": "308.55188727" }, "2026-03-14": { "1. open": "62113.55000000", "2. high": "62474.23000000", "3. low": "61590.93000000", "4. close": "62425.86000000", "5. volume": "150.46098778" }, "2026-03-13": { "1. open": "61212.57000000", "2. high": "64420.62000000", "3. low": "61098.77000000", "4. close": "62111.35000000", "5. volume": "533.13861835" }, "2026-03-12": { "1. open": "60832.49000000", "2. high": "61418.43000000", "3. low": "59981.40000000", "4. close": "61217.24000000", "5. volume": "275.19281981" }, "2026-03-11": { "1. open": "60280.65000000", "2. high": "61650.39000000", "3. low": "59502.26000000", "4. close": "60822.96000000", "5. volume": "308.45058269" }, "2026-03-10": { "1. open": "58916.86000000", "2. high": "61697.70000000", "3. low": "58891.12000000", "4. close": "60275.84000000", "5. volume": "451.16486938" }, "2026-03-09": { "1. open": "57288.72000000", "2. high": "60134.52000000", "3. low": "57172.07000000", "4. close": "58929.17000000", "5. volume": "402.25334559" }, "2026-03-08": { "1. open": "58015.44000000", "2. high": "58829.57000000", "3. low": "56865.56000000", "4. close": "57278.91000000", "5. volume": "254.05463821" }, "2026-03-07": { "1. open": "58673.88000000", "2. high": "59051.80000000", "3. low": "57673.29000000", "4. close": "58004.11000000", "5. volume": "174.53699323" }, "2026-03-06": { "1. open": "61113.48000000", "2. high": "61486.44000000", "3. low": "58426.60000000", "4. close": "58677.65000000", "5. volume": "429.66402131" }, "2026-03-05": { "1. open": "62489.86000000", "2. high": "63398.50000000", "3. low": "61000.00000000", "4. close": "61095.39000000", "5. volume": "482.98244037" }, "2026-03-04": { "1. open": "58824.82000000", "2. high": "63739.65000000", "3. low": "58120.20000000", "4. close": "62470.16000000", "5. volume": "739.54552214" }, "2026-03-03": { "1. open": "58865.07000000", "2. high": "59529.48000000", "3. low": "57132.00000000", "4. close": "58824.67000000", "5. volume": "445.73179761" }, "2026-03-02": { "1. open": "55952.66000000", "2. high": "59995.00000000", "3. low": "55787.77000000", "4. close": "58855.17000000", "5. volume": "442.89564403" }, "2026-03-01": { "1. open": "56778.12000000", "2. high": "57787.15000000", "3. low": "55220.99000000", "4. close": "55947.58000000", "5. volume": "458.74128813" }, "2026-02-28": { "1. open": "55770.45000000", "2. high": "57449.00000000", "3. low": "53431.70000000", "4. close": "56782.88000000", "5. volume": "549.24971553" }, "2026-02-27": { "1. open": "57207.13000000", "2. high": "57806.11000000", "3. low": "55006.95000000", "4. close": "55805.83000000", "5. volume": "395.54564495" }, "2026-02-26": { "1. open": "57566.39000000", "2. high": "58282.22000000", "3. low": "56437.40000000", "4. close": "57211.98000000", "5. volume": "315.19634165" }, "2026-02-25": { "1. open": "54436.79000000", "2. high": "59300.00000000", "3. low": "54279.09000000", "4. close": "57562.16000000", "5. volume": "478.72237494" }, "2026-02-24": { "1. open": "54828.96000000", "2. high": "55120.49000000", "3. low": "53126.00000000", "4. close": "54433.48000000", "5. volume": "427.15496116" }, "2026-02-23": { "1. open": "57173.43000000", "2. high": "57223.01000000", "3. low": "54194.45000000", "4. close": "54829.79000000", "5. volume": "518.51985622" }, "2026-02-22": { "1. open": "57700.70000000", "2. high": "57937.36000000", "3. low": "57027.22000000", "4. close": "57160.86000000", "5. volume": "134.54885258" }, "2026-02-21": { "1. open": "57725.26000000", "2. high": "58311.37000000", "3. low": "57286.62000000", "4. close": "57698.09000000", "5. volume": "129.71679968" }, "2026-02-20": { "1. open": "56918.94000000", "2. high": "58064.99000000", "3. low": "56476.79000000", "4. close": "57702.19000000", "5. volume": "396.99425152" }, "2026-02-19": { "1. open": "56383.90000000", "2. high": "57094.28000000", "3. low": "55863.00000000", "4. close": "56924.92000000", "5. volume": "382.59378482" }, "2026-02-18": { "1. open": "56958.61000000", "2. high": "57853.92000000", "3. low": "55876.13000000", "4. close": "56383.07000000", "5. volume": "348.95650881" }, "2026-02-17": { "1. open": "58134.43000000", "2. high": "58450.21000000", "3. low": "56411.00000000", "4. close": "56970.34000000", "5. volume": "264.85701472" }, "2026-02-16": { "1. open": "58018.68000000", "2. high": "59123.90000000", "3. low": "56776.33000000", "4. close": "58129.26000000", "5. volume": "295.94105941" }, "2026-02-15": { "1. open": "58927.80000000", "2. high": "59949.48000000", "3. low": "57362.37000000", "4. close": "58005.29000000", "5. volume": "279.91582798" }, "2026-02-14": { "1. open": "58020.63000000", "2. high": "59556.79000000", "3. low": "57925.08000000", "4. close": "58919.38000000", "5. volume": "241.17663685" }, "2026-02-13": { "1. open": "55807.02000000", "2. high": "58500.00000000", "3. low": "55492.39000000", "4. close": "58055.38000000", "5. volume": "465.88197745" }, "2026-02-12": { "1. open": "56478.14000000", "2. high": "57537.16000000", "3. low": "54895.20000000", "4. close": "55798.66000000", "5. volume": "585.68026511" }, "2026-02-11": { "1. open": "57903.84000000", "2. high": "58224.76000000", "3. low": "55417.20000000", "4. close": "56470.73000000", "5. volume": "522.64921951" }, "2026-02-10": { "1. open": "58916.63000000", "2. high": "59212.16000000", "3. low": "57005.14000000", "4. close": "57921.16000000", "5. volume": "418.72632822" }, "2026-02-09": { "1. open": "59542.02000000", "2. high": "60427.34000000", "3. low": "57329.14000000", "4. close": "58909.66000000", "5. volume": "553.45940328" }, "2026-02-08": { "1. open": "58788.39000000", "2. high": "61249.00000000", "3. low": "58416.88000000", "4. close": "59548.04000000", "5. volume": "453.36356699" }, "2026-02-07": { "1. open": "59831.49000000", "2. high": "60799.64000000", "3. low": "57105.48000000", "4. close": "58766.82000000", "5. volume": "426.09678123" }, "2026-02-06": { "1. open": "53356.56000000", "2. high": "60828.69000000", "3. low": "51001.85000000", "4. close": "59845.34000000", "5. volume": "1558.46203984" }, "2026-02-05": { "1. open": "61869.55000000", "2. high": "62000.00000000", "3. low": "52815.00000000", "4. close": "53360.00000000", "5. volume": "1925.30859236" }, "2026-02-04": { "1. open": "64062.67000000", "2. high": "65051.03000000", "3. low": "60750.00000000", "4. close": "61877.38000000", "5. volume": "579.46828921" }, "2026-02-03": { "1. open": "66734.70000000", "2. high": "67044.21000000", "3. low": "61749.26000000", "4. close": "64070.32000000", "5. volume": "563.81557369" }, "2026-02-02": { "1. open": "64919.82000000", "2. high": "67240.06000000", "3. low": "62822.01000000", "4. close": "66716.23000000", "5. volume": "708.54465788" }, "2026-02-01": { "1. open": "66591.41000000", "2. high": "67163.88000000", "3. low": "63917.27000000", "4. close": "64919.82000000", "5. volume": "666.23079172" }, "2026-01-31": { "1. open": "71016.13000000", "2. high": "71032.69000000", "3. low": "63936.93000000", "4. close": "66590.16000000", "5. volume": "569.10333668" }, "2026-01-30": { "1. open": "70642.62000000", "2. high": "71189.50000000", "3. low": "67889.97000000", "4. close": "71016.32000000", "5. volume": "536.83587523" }, "2026-01-29": { "1. open": "74471.56000000", "2. high": "74534.79000000", "3. low": "69629.12000000", "4. close": "70670.45000000", "5. volume": "490.52759086" }, "2026-01-28": { "1. open": "74153.12000000", "2. high": "75800.00000000", "3. low": "73965.18000000", "4. close": "74482.17000000", "5. volume": "250.93744720" }, "2026-01-27": { "1. open": "74336.46000000", "2. high": "74815.42000000", "3. low": "72810.00000000", "4. close": "74158.85000000", "5. volume": "227.48668926" }, "2026-01-26": { "1. open": "73018.25000000", "2. high": "74798.99000000", "3. low": "72873.90000000", "4. close": "74318.56000000", "5. volume": "265.02762130" }, "2026-01-25": { "1. open": "75379.01000000", "2. high": "75468.30000000", "3. low": "72354.84000000", "4. close": "73015.02000000", "5. volume": "299.84831162" }, "2026-01-24": { "1. open": "75710.09000000", "2. high": "75978.69000000", "3. low": "75310.26000000", "4. close": "75381.27000000", "5. volume": "67.05792813" }, "2026-01-23": { "1. open": "76141.00000000", "2. high": "77329.29000000", "3. low": "75310.38000000", "4. close": "75692.81000000", "5. volume": "194.96942800" }, "2026-01-22": { "1. open": "76593.60000000", "2. high": "77304.21000000", "3. low": "75422.93000000", "4. close": "76129.44000000", "5. volume": "166.98003218" }, "2026-01-21": { "1. open": "75331.14000000", "2. high": "77364.86000000", "3. low": "74480.00000000", "4. close": "76590.15000000", "5. volume": "309.53228122" }, "2026-01-20": { "1. open": "79544.54000000", "2. high": "79763.01000000", "3. low": "74910.00000000", "4. close": "75323.05000000", "5. volume": "362.02604589" }, "2026-01-19": { "1. open": "80512.74000000", "2. high": "80512.74000000", "3. low": "79104.35000000", "4. close": "79525.91000000", "5. volume": "181.78485865" }, "2026-01-18": { "1. open": "82074.04000000", "2. high": "82437.25000000", "3. low": "80514.94000000", "4. close": "80573.83000000", "5. volume": "107.43279173" }, "2026-01-17": { "1. open": "82355.95000000", "2. high": "82475.10000000", "3. low": "81929.02000000", "4. close": "82086.23000000", "5. volume": "70.47534685" }, "2026-01-16": { "1. open": "82362.35000000", "2. high": "82570.17000000", "3. low": "81319.28000000", "4. close": "82354.75000000", "5. volume": "152.51860390" }, "2026-01-15": { "1. open": "83269.20000000", "2. high": "83702.84000000", "3. low": "81932.87000000", "4. close": "82354.35000000", "5. volume": "252.13880899" }, "2026-01-14": { "1. open": "81908.15000000", "2. high": "84100.00000000", "3. low": "81136.63000000", "4. close": "83265.52000000", "5. volume": "316.68988670" }, "2026-01-13": { "1. open": "78186.77000000", "2. high": "82749.00000000", "3. low": "78001.59000000", "4. close": "81907.01000000", "5. volume": "312.16605586" }, "2026-01-12": { "1. open": "78209.24000000", "2. high": "79264.68000000", "3. low": "77067.54000000", "4. close": "78170.25000000", "5. volume": "249.96900704" }, "2026-01-11": { "1. open": "77785.75000000", "2. high": "78372.67000000", "3. low": "77498.11000000", "4. close": "78210.60000000", "5. volume": "120.83945484" }, "2026-01-10": { "1. open": "77829.99000000", "2. high": "78036.90000000", "3. low": "77649.54000000", "4. close": "77784.96000000", "5. volume": "59.60196610" }, "2026-01-09": { "1. open": "78120.87000000", "2. high": "79055.78000000", "3. low": "76955.38000000", "4. close": "77826.09000000", "5. volume": "354.48810352" }, "2026-01-08": { "1. open": "78181.43000000", "2. high": "78489.74000000", "3. low": "76526.54000000", "4. close": "78116.51000000", "5. volume": "231.60875804" }, "2026-01-07": { "1. open": "80213.05000000", "2. high": "80213.05000000", "3. low": "77586.01000000", "4. close": "78163.62000000", "5. volume": "224.32970884" }, "2026-01-06": { "1. open": "80155.20000000", "2. high": "80700.00000000", "3. low": "77965.00000000", "4. close": "80203.04000000", "5. volume": "252.45926428" }, "2026-01-05": { "1. open": "78194.66000000", "2. high": "80899.87000000", "3. low": "78178.78000000", "4. close": "80152.48000000", "5. volume": "309.95392542" }, "2026-01-04": { "1. open": "77381.00000000", "2. high": "78367.51000000", "3. low": "77381.00000000", "4. close": "78186.28000000", "5. volume": "259.79670336" }, "2026-01-03": { "1. open": "76799.25000000", "2. high": "77472.40000000", "3. low": "76215.14000000", "4. close": "77381.02000000", "5. volume": "115.29025979" }, "2026-01-02": { "1. open": "75513.54000000", "2. high": "77504.36000000", "3. low": "75064.54000000", "4. close": "76796.54000000", "5. volume": "313.54142281" }, "2026-01-01": { "1. open": "74476.78000000", "2. high": "75590.10000000", "3. low": "74351.24000000", "4. close": "75540.48000000", "5. volume": "116.48870703" }, "2025-12-31": { "1. open": "75238.87000000", "2. high": "75823.84000000", "3. low": "74103.48000000", "4. close": "74473.24000000", "5. volume": "349.53367681" }, "2025-12-30": { "1. open": "74047.59000000", "2. high": "75955.09000000", "3. low": "73680.23000000", "4. close": "75230.08000000", "5. volume": "349.80959697" }, "2025-12-29": { "1. open": "74603.32000000", "2. high": "76668.10000000", "3. low": "73707.72000000", "4. close": "74045.98000000", "5. volume": "299.46709744" }, "2025-12-28": { "1. open": "74561.71000000", "2. high": "74737.65000000", "3. low": "74119.94000000", "4. close": "74619.46000000", "5. volume": "139.32996218" }, "2025-12-27": { "1. open": "74191.78000000", "2. high": "74642.59000000", "3. low": "74067.82000000", "4. close": "74565.76000000", "5. volume": "69.96480119" }, "2025-12-26": { "1. open": "74003.51000000", "2. high": "75952.65000000", "3. low": "73500.01000000", "4. close": "74188.39000000", "5. volume": "174.26863869" }, "2025-12-25": { "1. open": "74401.16000000", "2. high": "75122.20000000", "3. low": "73782.82000000", "4. close": "74007.13000000", "5. volume": "114.20638876" }, "2025-12-24": { "1. open": "74118.88000000", "2. high": "74697.41000000", "3. low": "73317.59000000", "4. close": "74392.17000000", "5. volume": "172.21513768" }, "2025-12-23": { "1. open": "75307.23000000", "2. high": "75552.53000000", "3. low": "73543.00000000", "4. close": "74126.65000000", "5. volume": "249.56694221" }, "2025-12-22": { "1. open": "75709.64000000", "2. high": "77118.95000000", "3. low": "74745.42000000", "4. close": "75296.69000000", "5. volume": "351.49013410" }, "2025-12-21": { "1. open": "75472.20000000", "2. high": "76055.00000000", "3. low": "74820.10000000", "4. close": "75692.15000000", "5. volume": "112.58381160" }, "2025-12-20": { "1. open": "75234.17000000", "2. high": "75565.31000000", "3. low": "74963.41000000", "4. close": "75459.78000000", "5. volume": "81.45123088" }, "2025-12-19": { "1. open": "72903.67000000", "2. high": "76200.00000000", "3. low": "72573.66000000", "4. close": "75230.51000000", "5. volume": "294.06571040" }, "2025-12-18": { "1. open": "73379.58000000", "2. high": "76125.28000000", "3. low": "72001.01000000", "4. close": "72892.69000000", "5. volume": "293.72450702" }, "2025-12-17": { "1. open": "74779.00000000", "2. high": "76892.08000000", "3. low": "72604.03000000", "4. close": "73399.04000000", "5. volume": "357.55939195" }, "2025-12-16": { "1. open": "73544.23000000", "2. high": "74904.71000000", "3. low": "72579.35000000", "4. close": "74777.40000000", "5. volume": "336.19279800" }, "2025-12-15": { "1. open": "75171.28000000", "2. high": "76714.89000000", "3. low": "72539.50000000", "4. close": "73543.40000000", "5. volume": "340.51399778" }, "2025-12-14": { "1. open": "76932.81000000", "2. high": "77128.35000000", "3. low": "74650.42000000", "4. close": "75155.88000000", "5. volume": "184.32559961" }, "2025-12-13": { "1. open": "76966.83000000", "2. high": "77280.53000000", "3. low": "76537.30000000", "4. close": "76936.30000000", "5. volume": "79.16123875" }, "2025-12-12": { "1. open": "78817.04000000", "2. high": "79065.93000000", "3. low": "76354.74000000", "4. close": "76980.55000000", "5. volume": "179.79591179" }, "2025-12-11": { "1. open": "78666.62000000", "2. high": "79742.70000000", "3. low": "76008.87000000", "4. close": "78843.58000000", "5. volume": "289.29280542" }, "2025-12-10": { "1. open": "79660.47000000", "2. high": "80828.39000000", "3. low": "78604.79000000", "4. close": "78672.81000000", "5. volume": "259.67765549" }, "2025-12-09": { "1. open": "77892.30000000", "2. high": "81307.15000000", "3. low": "76904.39000000", "4. close": "79667.10000000", "5. volume": "290.58757995" }, "2025-12-08": { "1. open": "77664.75000000", "2. high": "79200.00000000", "3. low": "77137.41000000", "4. close": "77878.83000000", "5. volume": "263.85766955" }, "2025-12-07": { "1. open": "76754.76000000", "2. high": "78895.48000000", "3. low": "75424.91000000", "4. close": "77685.34000000", "5. volume": "202.72881527" }, "2025-12-06": { "1. open": "76807.15000000", "2. high": "77623.59000000", "3. low": "76471.07000000", "4. close": "76741.30000000", "5. volume": "153.98579930" }, "2025-12-05": { "1. open": "79108.97000000", "2. high": "79580.54000000", "3. low": "75779.23000000", "4. close": "76822.82000000", "5. volume": "253.64767333" }, "2025-12-04": { "1. open": "80102.42000000", "2. high": "80674.21000000", "3. low": "78017.58000000", "4. close": "79106.25000000", "5. volume": "249.37316413" }, "2025-12-03": { "1. open": "78519.16000000", "2. high": "80709.99000000", "3. low": "78249.38000000", "4. close": "80102.42000000", "5. volume": "387.87431840" }, "2025-12-02": { "1. open": "74353.73000000", "2. high": "79499.00000000", "3. low": "74240.01000000", "4. close": "78501.81000000", "5. volume": "473.09349565" }, "2025-12-01": { "1. open": "77913.00000000", "2. high": "77980.19000000", "3. low": "72103.01000000", "4. close": "74349.24000000", "5. volume": "622.31540821" }, "2025-11-30": { "1. open": "78391.88000000", "2. high": "79418.15000000", "3. low": "77900.00000000", "4. close": "77928.70000000", "5. volume": "168.49829975" }, "2025-11-29": { "1. open": "78427.57000000", "2. high": "78712.51000000", "3. low": "77855.23000000", "4. close": "78412.99000000", "5. volume": "133.26264501" }, "2025-11-28": { "1. open": "78765.93000000", "2. high": "80494.83000000", "3. low": "77861.26000000", "4. close": "78430.59000000", "5. volume": "381.27403939" }, "2025-11-27": { "1. open": "78001.29000000", "2. high": "79450.00000000", "3. low": "77678.78000000", "4. close": "78759.16000000", "5. volume": "335.01721419" }, "2025-11-26": { "1. open": "75543.56000000", "2. high": "78201.82000000", "3. low": "74576.99000000", "4. close": "78024.90000000", "5. volume": "392.81737103" }, "2025-11-25": { "1. open": "76617.95000000", "2. high": "76865.74000000", "3. low": "74424.27000000", "4. close": "75543.23000000", "5. volume": "377.46663389" }, "2025-11-24": { "1. open": "75465.62000000", "2. high": "77448.99000000", "3. low": "73938.29000000", "4. close": "76618.90000000", "5. volume": "584.86782680" }, "2025-11-23": { "1. open": "73606.43000000", "2. high": "76656.85000000", "3. low": "73538.98000000", "4. close": "75497.61000000", "5. volume": "698.78854206" }, "2025-11-22": { "1. open": "73939.52000000", "2. high": "74321.02000000", "3. low": "72558.82000000", "4. close": "73606.43000000", "5. volume": "291.28435979" }, "2025-11-21": { "1. open": "75031.07000000", "2. high": "75778.95000000", "3. low": "70005.42000000", "4. close": "73928.71000000", "5. volume": "1033.79239073" }, "2025-11-20": { "1. open": "79275.69000000", "2. high": "80804.26000000", "3. low": "74503.25000000", "4. close": "75039.27000000", "5. volume": "627.63738449" }, "2025-11-19": { "1. open": "80224.27000000", "2. high": "80230.66000000", "3. low": "76790.80000000", "4. close": "79273.01000000", "5. volume": "552.88178330" }, "2025-11-18": { "1. open": "79379.31000000", "2. high": "81011.24000000", "3. low": "76865.00000000", "4. close": "80228.87000000", "5. volume": "605.43552144" }, "2025-11-17": { "1. open": "81015.80000000", "2. high": "82749.00000000", "3. low": "78606.14000000", "4. close": "79379.31000000", "5. volume": "467.55657177" }, "2025-11-16": { "1. open": "82287.21000000", "2. high": "83128.89000000", "3. low": "79837.64000000", "4. close": "81032.17000000", "5. volume": "421.33577483" }, "2025-11-15": { "1. open": "81346.52000000", "2. high": "83264.22000000", "3. low": "81338.72000000", "4. close": "82297.64000000", "5. volume": "279.60679431" }, "2025-11-14": { "1. open": "85703.44000000", "2. high": "85841.88000000", "3. low": "80865.01000000", "4. close": "81346.52000000", "5. volume": "866.58212218" }, "2025-11-13": { "1. open": "87718.09000000", "2. high": "89790.00000000", "3. low": "84200.00000000", "4. close": "85700.00000000", "5. volume": "510.97530011" }, "2025-11-12": { "1. open": "88949.14000000", "2. high": "90990.00000000", "3. low": "87038.26000000", "4. close": "87711.22000000", "5. volume": "244.11738091" }, "2025-11-11": { "1. open": "91691.46000000", "2. high": "92995.00000000", "3. low": "88446.99000000", "4. close": "88939.80000000", "5. volume": "232.09819372" }, "2025-11-10": { "1. open": "90604.61000000", "2. high": "92240.42000000", "3. low": "90221.83000000", "4. close": "91677.69000000", "5. volume": "250.22915683" }, "2025-11-09": { "1. open": "88407.11000000", "2. high": "91240.32000000", "3. low": "87627.65000000", "4. close": "90639.41000000", "5. volume": "168.15922206" }, "2025-11-08": { "1. open": "89275.20000000", "2. high": "89338.47000000", "3. low": "87684.00000000", "4. close": "88410.88000000", "5. volume": "180.89241165" }, "2025-11-07": { "1. open": "87729.75000000", "2. high": "89974.10000000", "3. low": "85838.17000000", "4. close": "89286.39000000", "5. volume": "395.94748452" }, "2025-11-06": { "1. open": "90373.15000000", "2. high": "90586.97000000", "3. low": "86921.52000000", "4. close": "87734.45000000", "5. volume": "306.19022146" }, "2025-11-05": { "1. open": "88375.40000000", "2. high": "91092.26000000", "3. low": "86099.13000000", "4. close": "90384.32000000", "5. volume": "412.05651382" }, "2025-11-04": { "1. open": "92504.89000000", "2. high": "93206.95000000", "3. low": "86153.92000000", "4. close": "88359.40000000", "5. volume": "768.25681521" }, "2025-11-03": { "1. open": "95841.12000000", "2. high": "96012.31000000", "3. low": "91395.34000000", "4. close": "92494.51000000", "5. volume": "308.95422973" }, "2025-11-02": { "1. open": "95277.36000000", "2. high": "96294.93000000", "3. low": "94866.07000000", "4. close": "95841.82000000", "5. volume": "118.90101751" }, "2025-11-01": { "1. open": "94890.77000000", "2. high": "95719.26000000", "3. low": "94728.06000000", "4. close": "95277.35000000", "5. volume": "106.12747742" }, "2025-10-31": { "1. open": "93640.12000000", "2. high": "96329.96000000", "3. low": "93594.09000000", "4. close": "94886.48000000", "5. volume": "250.22975705" }, "2025-10-30": { "1. open": "94840.00000000", "2. high": "96112.36000000", "3. low": "91914.16000000", "4. close": "93628.18000000", "5. volume": "372.73438673" }, "2025-10-29": { "1. open": "96929.22000000", "2. high": "97733.18000000", "3. low": "94268.80000000", "4. close": "94851.86000000", "5. volume": "255.94996625" }, "2025-10-28": { "1. open": "97863.01000000", "2. high": "99626.77000000", "3. low": "96366.12000000", "4. close": "96930.93000000", "5. volume": "226.19081646" }, "2025-10-27": { "1. open": "98452.31000000", "2. high": "100000.00000000", "3. low": "97690.00000000", "4. close": "97884.59000000", "5. volume": "246.16345369" }, "2025-10-26": { "1. open": "95985.80000000", "2. high": "99117.50000000", "3. low": "95669.31000000", "4. close": "98452.32000000", "5. volume": "228.21223661" }, "2025-10-25": { "1. open": "95494.58000000", "2. high": "96241.37000000", "3. low": "95194.97000000", "4. close": "95982.56000000", "5. volume": "89.06226338" }, "2025-10-24": { "1. open": "94787.15000000", "2. high": "96307.91000000", "3. low": "94330.08000000", "4. close": "95498.82000000", "5. volume": "249.73475391" }, "2025-10-23": { "1. open": "92697.95000000", "2. high": "95889.37000000", "3. low": "92645.12000000", "4. close": "94787.16000000", "5. volume": "297.26008761" }, "2025-10-22": { "1. open": "93401.20000000", "2. high": "94069.92000000", "3. low": "91921.35000000", "4. close": "92700.40000000", "5. volume": "461.04646383" }, "2025-10-21": { "1. open": "94956.05000000", "2. high": "98185.00000000", "3. low": "92427.35000000", "4. close": "93400.90000000", "5. volume": "471.36514408" }, "2025-10-20": { "1. open": "93280.21000000", "2. high": "95849.00000000", "3. low": "92186.36000000", "4. close": "94953.66000000", "5. volume": "329.93797325" }, "2025-10-19": { "1. open": "92112.10000000", "2. high": "94135.62000000", "3. low": "91136.70000000", "4. close": "93280.20000000", "5. volume": "321.06826857" }, "2025-10-18": { "1. open": "91457.58000000", "2. high": "92388.03000000", "3. low": "91365.94000000", "4. close": "92118.89000000", "5. volume": "246.09604472" }, "2025-10-17": { "1. open": "92502.91000000", "2. high": "93355.77000000", "3. low": "88574.54000000", "4. close": "91453.24000000", "5. volume": "786.52627548" }, "2025-10-16": { "1. open": "95166.53000000", "2. high": "96156.64000000", "3. low": "92000.00000000", "4. close": "92513.71000000", "5. volume": "544.22767145" }, "2025-10-15": { "1. open": "97551.14000000", "2. high": "97871.72000000", "3. low": "94761.34000000", "4. close": "95159.64000000", "5. volume": "400.97572267" }, "2025-10-14": { "1. open": "99736.44000000", "2. high": "99976.65000000", "3. low": "95101.20000000", "4. close": "97539.54000000", "5. volume": "430.62171376" }, "2025-10-13": { "1. open": "99414.73000000", "2. high": "100328.16000000", "3. low": "98259.97000000", "4. close": "99734.37000000", "5. volume": "268.65054206" }, "2025-10-12": { "1. open": "96599.99000000", "2. high": "100294.01000000", "3. low": "95560.17000000", "4. close": "99374.98000000", "5. volume": "435.09258143" }, "2025-10-11": { "1. open": "98226.25000000", "2. high": "98630.07000000", "3. low": "95576.55000000", "4. close": "96597.46000000", "5. volume": "503.32690682" }, "2025-10-10": { "1. open": "105230.29000000", "2. high": "105999.00000000", "3. low": "93000.00000000", "4. close": "98226.51000000", "5. volume": "672.40263066" }, "2025-10-09": { "1. open": "106065.63000000", "2. high": "106605.74000000", "3. low": "103601.05000000", "4. close": "105248.74000000", "5. volume": "224.53932202" }, "2025-10-08": { "1. open": "104181.12000000", "2. high": "107000.00000000", "3. low": "104117.95000000", "4. close": "106070.94000000", "5. volume": "242.19107307" }, "2025-10-07": { "1. open": "106232.54000000", "2. high": "107252.89000000", "3. low": "103399.19000000", "4. close": "104167.06000000", "5. volume": "317.82347069" }, "2025-10-06": { "1. open": "105020.09000000", "2. high": "107497.44000000", "3. low": "104744.80000000", "4. close": "106220.14000000", "5. volume": "424.15374172" }, "2025-10-05": { "1. open": "103994.56000000", "2. high": "106273.87000000", "3. low": "103521.54000000", "4. close": "105042.12000000", "5. volume": "380.48956688" }, "2025-10-04": { "1. open": "104033.86000000", "2. high": "104549.37000000", "3. low": "103060.65000000", "4. close": "103989.83000000", "5. volume": "115.87217129" }, "2025-10-03": { "1. open": "102829.92000000", "2. high": "105397.14000000", "3. low": "101605.41000000", "4. close": "104000.00000000", "5. volume": "409.72371725" }, "2025-10-02": { "1. open": "101077.78000000", "2. high": "103211.02000000", "3. low": "100714.44000000", "4. close": "102831.72000000", "5. volume": "307.46531004" }, "2025-10-01": { "1. open": "97237.62000000", "2. high": "101111.00000000", "3. low": "97093.40000000", "4. close": "101075.92000000", "5. volume": "358.28680394" }, "2025-09-30": { "1. open": "97503.89000000", "2. high": "97993.23000000", "3. low": "95903.25000000", "4. close": "97226.61000000", "5. volume": "201.38318582" }, "2025-09-29": { "1. open": "95899.83000000", "2. high": "97636.36000000", "3. low": "95149.27000000", "4. close": "97501.40000000", "5. volume": "227.51913754" }, "2025-09-28": { "1. open": "93828.61000000", "2. high": "96049.00000000", "3. low": "91000.00000000", "4. close": "95894.83000000", "5. volume": "377.21201042" }, "2025-09-27": { "1. open": "93776.77000000", "2. high": "93889.32000000", "3. low": "93317.44000000", "4. close": "93823.30000000", "5. volume": "116.51744427" }, "2025-09-26": { "1. open": "93512.20000000", "2. high": "94377.82000000", "3. low": "93100.00000000", "4. close": "93801.20000000", "5. volume": "303.60091480" }, "2025-09-25": { "1. open": "96551.71000000", "2. high": "96733.03000000", "3. low": "93178.77000000", "4. close": "93523.18000000", "5. volume": "325.61692540" }, "2025-09-24": { "1. open": "94820.94000000", "2. high": "97155.22000000", "3. low": "94175.35000000", "4. close": "96547.47000000", "5. volume": "186.98003735" }, "2025-09-23": { "1. open": "95519.62000000", "2. high": "96082.00000000", "3. low": "94413.66000000", "4. close": "94822.87000000", "5. volume": "194.76772148" }, "2025-09-22": { "1. open": "98242.39000000", "2. high": "98398.35000000", "3. low": "94973.00000000", "4. close": "95528.87000000", "5. volume": "310.04476512" }, "2025-09-21": { "1. open": "98618.92000000", "2. high": "98708.25000000", "3. low": "98148.85000000", "4. close": "98244.56000000", "5. volume": "61.85617081" }, "2025-09-20": { "1. open": "98543.44000000", "2. high": "98994.84000000", "3. low": "98359.73000000", "4. close": "98618.92000000", "5. volume": "56.51090147" }, "2025-09-19": { "1. open": "99345.80000000", "2. high": "99737.87000000", "3. low": "98035.55000000", "4. close": "98555.30000000", "5. volume": "134.71759307" }, "2025-09-18": { "1. open": "98491.16000000", "2. high": "100130.84000000", "3. low": "98229.66000000", "4. close": "99337.51000000", "5. volume": "208.41681979" }, "2025-09-17": { "1. open": "98442.99000000", "2. high": "99096.71000000", "3. low": "96750.00000000", "4. close": "98498.37000000", "5. volume": "236.91649745" }, "2025-09-16": { "1. open": "98093.34000000", "2. high": "98657.31000000", "3. low": "97044.49000000", "4. close": "98425.16000000", "5. volume": "160.91723005" }, "2025-09-15": { "1. open": "98322.71000000", "2. high": "99577.00000000", "3. low": "97250.00000000", "4. close": "98086.58000000", "5. volume": "230.19871054" }, "2025-09-14": { "1. open": "98523.16000000", "2. high": "98927.83000000", "3. low": "97883.73000000", "4. close": "98319.70000000", "5. volume": "91.97420664" }, "2025-09-13": { "1. open": "98875.33000000", "2. high": "99062.38000000", "3. low": "97833.80000000", "4. close": "98523.45000000", "5. volume": "92.36704408" }, "2025-09-12": { "1. open": "98462.77000000", "2. high": "99530.00000000", "3. low": "97921.54000000", "4. close": "98867.29000000", "5. volume": "248.97108749" }, "2025-09-11": { "1. open": "97383.75000000", "2. high": "98472.59000000", "3. low": "96769.43000000", "4. close": "98462.77000000", "5. volume": "195.18328315" }, "2025-09-10": { "1. open": "95330.67000000", "2. high": "97554.99000000", "3. low": "94812.83000000", "4. close": "97390.86000000", "5. volume": "233.66141478" }, "2025-09-09": { "1. open": "95237.72000000", "2. high": "96299.97000000", "3. low": "94396.53000000", "4. close": "95317.32000000", "5. volume": "215.03553457" }, "2025-09-08": { "1. open": "94879.37000000", "2. high": "96130.22000000", "3. low": "94468.47000000", "4. close": "95231.58000000", "5. volume": "216.37164106" }, "2025-09-07": { "1. open": "94115.97000000", "2. high": "95325.25000000", "3. low": "94099.52000000", "4. close": "94870.79000000", "5. volume": "94.14209594" }, "2025-09-06": { "1. open": "94498.04000000", "2. high": "95053.00000000", "3. low": "93930.31000000", "4. close": "94115.92000000", "5. volume": "78.35325147" }, "2025-09-05": { "1. open": "95015.11000000", "2. high": "96800.00000000", "3. low": "93980.73000000", "4. close": "94510.01000000", "5. volume": "297.73217017" }, "2025-09-04": { "1. open": "95836.83000000", "2. high": "96286.52000000", "3. low": "93939.77000000", "4. close": "95013.39000000", "5. volume": "193.46257149" }, "2025-09-03": { "1. open": "95591.39000000", "2. high": "96511.95000000", "3. low": "95029.94000000", "4. close": "95840.88000000", "5. volume": "170.06709628" } } }