{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3842718/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/arpl?id=TX3842718", "requested_from_date": "2021-08-09", "requested_to_date": "2026-08-07" }, "identity": { "instrument_id": "TX3842718", "asset_class": "SHARES", "isin": "SE0015810817", "symbol": "ARPL", "company": "Arla Plast", "market": null, "last_sale_price": "SEK 40.60", "time_as_of": "2026-08-06" }, "row_count": 1256, "first_date": "2021-08-09", "last_date": "2026-08-06", "decimal_encoding": "string", "rows": [ { "date": "2021-08-09", "bid": "55.50", "ask": "55.70", "open": "55.10", "high": "55.90", "low": "54.70", "close": "55.70", "average": "55.3334", "volume": "4372", "turnover": "241917.8", "trades": "56" }, { "date": "2021-08-10", "bid": "54.30", "ask": "55.20", "open": "55.70", "high": "55.70", "low": "54.00", "close": "55.20", "average": "55.1375", "volume": "8894", "turnover": "490393", "trades": "67" }, { "date": "2021-08-11", "bid": "56.90", "ask": "57.00", "open": "55.20", "high": "58.00", "low": "55.20", "close": "57.00", "average": "57.3557", "volume": "58541", "turnover": "3357658", "trades": "313" }, { "date": "2021-08-12", "bid": "51.00", "ask": "51.70", "open": "49.80", "high": "52.80", "low": "48.75", "close": "52.00", "average": "50.6321", "volume": "384528", "turnover": "19330393.7", "trades": "697" }, { "date": "2021-08-13", "bid": "51.70", "ask": "51.90", "open": "52.00", "high": "52.50", "low": "50.10", "close": "51.70", "average": "51.5963", "volume": "27710", "turnover": "1429662.7", "trades": "128" }, { "date": "2021-08-16", "bid": "50.50", "ask": "51.10", "open": "51.70", "high": "51.80", "low": "50.00", "close": "50.50", "average": "50.4862", "volume": "7214", "turnover": "364238.7", "trades": "79" }, { "date": "2021-08-17", "bid": "50.70", "ask": "51.10", "open": "50.50", "high": "51.50", "low": "50.50", "close": "50.70", "average": "50.9984", "volume": "3262", "turnover": "166356.8", "trades": "37" }, { "date": "2021-08-18", "bid": "51.40", "ask": "51.60", "open": "50.70", "high": "52.00", "low": "50.70", "close": "51.40", "average": "51.9153", "volume": "11284", "turnover": "585812.3", "trades": "32" }, { "date": "2021-08-19", "bid": "50.20", "ask": "50.40", "open": "51.40", "high": "51.50", "low": "50.00", "close": "50.20", "average": "50.4794", "volume": "6659", "turnover": "336142.4", "trades": "45" }, { "date": "2021-08-20", "bid": "49.10", "ask": "49.95", "open": "51.00", "high": "51.00", "low": "49.10", "close": "50.00", "average": "49.8695", "volume": "3146", "turnover": "156889.35", "trades": "43" }, { "date": "2021-08-23", "bid": "52.90", "ask": "53.00", "open": "55.00", "high": "59.80", "low": "52.80", "close": "53.60", "average": "54.5463", "volume": "83598", "turnover": "4559964.9", "trades": "892" }, { "date": "2021-08-24", "bid": "54.00", "ask": "54.40", "open": "55.00", "high": "55.00", "low": "53.10", "close": "54.00", "average": "54.2067", "volume": "37787", "turnover": "2048309.4", "trades": "313" }, { "date": "2021-08-25", "bid": "53.20", "ask": "53.40", "open": "54.00", "high": "54.90", "low": "53.10", "close": "53.40", "average": "54.3797", "volume": "19121", "turnover": "1039794.5", "trades": "197" }, { "date": "2021-08-26", "bid": "54.70", "ask": "54.80", "open": "53.40", "high": "54.90", "low": "53.40", "close": "54.80", "average": "54.5431", "volume": "6603", "turnover": "360147.8", "trades": "134" }, { "date": "2021-08-27", "bid": "54.30", "ask": "54.50", "open": "54.80", "high": "54.90", "low": "54.00", "close": "54.30", "average": "54.7169", "volume": "12051", "turnover": "659392.9", "trades": "138" }, { "date": "2021-08-30", "bid": "54.50", "ask": "55.20", "open": "56.00", "high": "56.00", "low": "54.30", "close": "54.70", "average": "55.5524", "volume": "13167", "turnover": "731458.4", "trades": "146" }, { "date": "2021-08-31", "bid": "55.50", "ask": "55.80", "open": "55.20", "high": "55.80", "low": "52.50", "close": "55.40", "average": "54.9432", "volume": "55683", "turnover": "3059401", "trades": "180" }, { "date": "2021-09-01", "bid": "54.50", "ask": "54.60", "open": "55.60", "high": "55.90", "low": "54.10", "close": "54.60", "average": "55.2987", "volume": "5870", "turnover": "324603.5", "trades": "62" }, { "date": "2021-09-02", "bid": "53.70", "ask": "54.30", "open": "54.50", "high": "55.60", "low": "53.60", "close": "54.30", "average": "53.9933", "volume": "13320", "turnover": "719190.9", "trades": "105" }, { "date": "2021-09-03", "bid": "53.20", "ask": "54.00", "open": "53.50", "high": "54.00", "low": "53.40", "close": "54.00", "average": "53.6572", "volume": "5990", "turnover": "321406.9", "trades": "56" }, { "date": "2021-09-06", "bid": "54.90", "ask": "55.00", "open": "54.00", "high": "55.50", "low": "53.50", "close": "55.00", "average": "54.8464", "volume": "13839", "turnover": "759019.4", "trades": "109" }, { "date": "2021-09-07", "bid": "54.50", "ask": "54.90", "open": "55.00", "high": "55.10", "low": "54.50", "close": "54.50", "average": "54.8363", "volume": "5209", "turnover": "285642.1", "trades": "47" }, { "date": "2021-09-08", "bid": "53.40", "ask": "53.50", "open": "54.50", "high": "54.90", "low": "53.10", "close": "53.50", "average": "53.4643", "volume": "2941", "turnover": "157238.5", "trades": "50" }, { "date": "2021-09-09", "bid": "54.00", "ask": "54.50", "open": "53.40", "high": "54.20", "low": "51.50", "close": "54.00", "average": "52.9228", "volume": "8575", "turnover": "453813.3", "trades": "48" }, { "date": "2021-09-10", "bid": "52.40", "ask": "53.20", "open": "54.00", "high": "54.20", "low": "52.50", "close": "53.20", "average": "53.2466", "volume": "5907", "turnover": "314527.8", "trades": "60" }, { "date": "2021-09-13", "bid": "53.00", "ask": "53.40", "open": "53.20", "high": "53.40", "low": "52.00", "close": "53.00", "average": "52.5194", "volume": "8619", "turnover": "452664.9", "trades": "72" }, { "date": "2021-09-14", "bid": "52.50", "ask": "52.90", "open": "53.20", "high": "53.20", "low": "52.50", "close": "52.50", "average": "52.5412", "volume": "9531", "turnover": "500769.8", "trades": "26" }, { "date": "2021-09-15", "bid": "52.60", "ask": "53.00", "open": "52.50", "high": "53.20", "low": "52.50", "close": "52.50", "average": "52.6125", "volume": "4244", "turnover": "223287.3", "trades": "32" }, { "date": "2021-09-16", "bid": "52.50", "ask": "52.70", "open": "52.60", "high": "53.10", "low": "52.50", "close": "52.60", "average": "52.5876", "volume": "5143", "turnover": "270458.2", "trades": "40" }, { "date": "2021-09-17", "bid": "52.50", "ask": "52.60", "open": "52.60", "high": "52.90", "low": "52.50", "close": "52.50", "average": "52.5401", "volume": "7286", "turnover": "382807", "trades": "70" }, { "date": "2021-09-20", "bid": "51.20", "ask": "51.50", "open": "52.40", "high": "52.40", "low": "50.40", "close": "51.50", "average": "51.0643", "volume": "15964", "turnover": "815189.7", "trades": "80" }, { "date": "2021-09-21", "bid": "50.10", "ask": "50.30", "open": "50.20", "high": "50.70", "low": "50.10", "close": "50.10", "average": "50.2249", "volume": "7954", "turnover": "399489.2", "trades": "67" }, { "date": "2021-09-22", "bid": "50.80", "ask": "51.40", "open": "50.40", "high": "52.90", "low": "50.00", "close": "51.00", "average": "51.2688", "volume": "435555", "turnover": "21785374.3", "trades": "46" }, { "date": "2021-09-23", "bid": "50.30", "ask": "51.80", "open": "51.00", "high": "52.40", "low": "50.10", "close": "51.90", "average": "50.8514", "volume": "7370", "turnover": "374774.6", "trades": "56" }, { "date": "2021-09-24", "bid": "50.40", "ask": "50.90", "open": "50.50", "high": "52.10", "low": "50.10", "close": "50.10", "average": "50.4377", "volume": "5676", "turnover": "286284.2", "trades": "62" }, { "date": "2021-09-27", "bid": "50.50", "ask": "50.90", "open": "50.10", "high": "51.90", "low": "50.10", "close": "50.90", "average": "50.8968", "volume": "3877", "turnover": "197326.7", "trades": "40" }, { "date": "2021-09-28", "bid": "48.55", "ask": "49.10", "open": "50.90", "high": "51.00", "low": "48.00", "close": "49.10", "average": "49.559", "volume": "11138", "turnover": "551988.35", "trades": "87" }, { "date": "2021-09-29", "bid": "49.80", "ask": "50.30", "open": "49.10", "high": "51.60", "low": "49.10", "close": "50.30", "average": "50.3162", "volume": "4280", "turnover": "215353.2", "trades": "57" }, { "date": "2021-09-30", "bid": "50.10", "ask": "50.50", "open": "50.30", "high": "52.70", "low": "49.80", "close": "50.70", "average": "51.1351", "volume": "6303", "turnover": "322304.8", "trades": "61" }, { "date": "2021-10-01", "bid": "50.50", "ask": "51.00", "open": "50.00", "high": "51.90", "low": "49.40", "close": "50.90", "average": "50.6681", "volume": "3524", "turnover": "178554.5", "trades": "39" }, { "date": "2021-10-04", "bid": "51.20", "ask": "51.70", "open": "50.90", "high": "51.90", "low": "50.20", "close": "51.20", "average": "51.2228", "volume": "4070", "turnover": "208476.6", "trades": "39" }, { "date": "2021-10-05", "bid": "50.00", "ask": "50.50", "open": "51.20", "high": "51.30", "low": "50.00", "close": "50.40", "average": "50.9286", "volume": "7956", "turnover": "405187.6", "trades": "51" }, { "date": "2021-10-06", "bid": "50.70", "ask": "50.90", "open": "50.00", "high": "51.10", "low": "49.50", "close": "50.70", "average": "50.1117", "volume": "6420", "turnover": "321717.35", "trades": "46" }, { "date": "2021-10-07", "bid": "52.10", "ask": "52.30", "open": "51.00", "high": "52.50", "low": "50.60", "close": "52.10", "average": "52.0495", "volume": "8968", "turnover": "466779.8", "trades": "37" }, { "date": "2021-10-08", "bid": "50.90", "ask": "51.20", "open": "51.60", "high": "52.10", "low": "51.00", "close": "51.00", "average": "51.6649", "volume": "3340", "turnover": "172560.7", "trades": "24" }, { "date": "2021-10-11", "bid": "51.30", "ask": "51.60", "open": "51.00", "high": "53.00", "low": "51.00", "close": "51.30", "average": "51.3307", "volume": "4348", "turnover": "223185.9", "trades": "25" }, { "date": "2021-10-12", "bid": "51.60", "ask": "52.20", "open": "51.60", "high": "53.80", "low": "51.40", "close": "51.60", "average": "51.7924", "volume": "4860", "turnover": "251711.1", "trades": "27" }, { "date": "2021-10-13", "bid": "51.00", "ask": "51.20", "open": "52.70", "high": "52.70", "low": "50.90", "close": "51.00", "average": "51.2503", "volume": "5699", "turnover": "292075.3", "trades": "33" }, { "date": "2021-10-14", "bid": "51.00", "ask": "51.10", "open": "51.00", "high": "51.80", "low": "51.00", "close": "51.10", "average": "51.1183", "volume": "2524", "turnover": "129022.6", "trades": "23" }, { "date": "2021-10-15", "bid": "51.40", "ask": "52.20", "open": "51.10", "high": "51.70", "low": "50.80", "close": "51.70", "average": "51.3521", "volume": "2572", "turnover": "132077.7", "trades": "32" }, { "date": "2021-10-18", "bid": "53.10", "ask": "53.40", "open": "52.50", "high": "53.40", "low": "52.50", "close": "53.00", "average": "52.9482", "volume": "3704", "turnover": "196120.3", "trades": "39" }, { "date": "2021-10-19", "bid": "52.80", "ask": "52.90", "open": "53.40", "high": "53.40", "low": "52.40", "close": "52.80", "average": "52.7638", "volume": "2744", "turnover": "144784", "trades": "27" }, { "date": "2021-10-20", "bid": "52.50", "ask": "52.90", "open": "52.80", "high": "52.90", "low": "52.10", "close": "52.90", "average": "52.4119", "volume": "5077", "turnover": "266095.2", "trades": "34" }, { "date": "2021-10-21", "bid": "52.30", "ask": "52.80", "open": "52.90", "high": "52.90", "low": "52.20", "close": "52.30", "average": "52.3868", "volume": "3378", "turnover": "176962.6", "trades": "21" }, { "date": "2021-10-22", "bid": "52.60", "ask": "52.70", "open": "52.40", "high": "52.70", "low": "52.40", "close": "52.60", "average": "52.649", "volume": "1154", "turnover": "60756.9", "trades": "16" }, { "date": "2021-10-25", "bid": "52.00", "ask": "52.10", "open": "53.00", "high": "53.00", "low": "51.50", "close": "52.10", "average": "51.8985", "volume": "2829", "turnover": "146820.8", "trades": "43" }, { "date": "2021-10-26", "bid": "52.00", "ask": "52.40", "open": "52.10", "high": "52.50", "low": "51.50", "close": "52.00", "average": "52.0513", "volume": "5447", "turnover": "283523.4", "trades": "37" }, { "date": "2021-10-27", "bid": "52.00", "ask": "52.60", "open": "52.00", "high": "52.60", "low": "51.50", "close": "52.00", "average": "51.673", "volume": "1176", "turnover": "60767.4", "trades": "23" }, { "date": "2021-10-28", "bid": "51.60", "ask": "52.20", "open": "52.00", "high": "52.60", "low": "51.60", "close": "51.60", "average": "51.9578", "volume": "1265", "turnover": "65726.6", "trades": "19" }, { "date": "2021-10-29", "bid": "51.30", "ask": "51.90", "open": "51.60", "high": "52.00", "low": "51.20", "close": "51.20", "average": "51.3341", "volume": "1681", "turnover": "86292.7", "trades": "31" }, { "date": "2021-11-01", "bid": "51.00", "ask": "51.30", "open": "52.00", "high": "53.00", "low": "51.00", "close": "51.50", "average": "51.9489", "volume": "19693", "turnover": "1023029.6", "trades": "128" }, { "date": "2021-11-02", "bid": "52.20", "ask": "52.80", "open": "52.00", "high": "52.90", "low": "50.50", "close": "52.20", "average": "51.2737", "volume": "7998", "turnover": "410087", "trades": "51" }, { "date": "2021-11-03", "bid": "50.20", "ask": "50.60", "open": "52.20", "high": "52.30", "low": "50.20", "close": "50.90", "average": "51.1156", "volume": "11685", "turnover": "597286.1", "trades": "60" }, { "date": "2021-11-04", "bid": "50.40", "ask": "51.00", "open": "50.90", "high": "51.20", "low": "50.00", "close": "50.90", "average": "50.4206", "volume": "8076", "turnover": "407196.5", "trades": "48" }, { "date": "2021-11-05", "bid": "50.30", "ask": "50.70", "open": "50.90", "high": "50.90", "low": "50.00", "close": "50.70", "average": "50.3109", "volume": "2413", "turnover": "121400.3", "trades": "38" }, { "date": "2021-11-08", "bid": "50.50", "ask": "50.90", "open": "51.00", "high": "52.80", "low": "50.10", "close": "50.50", "average": "51.3982", "volume": "7448", "turnover": "382813.8", "trades": "46" }, { "date": "2021-11-09", "bid": "49.00", "ask": "49.30", "open": "50.90", "high": "52.20", "low": "48.75", "close": "48.95", "average": "49.534", "volume": "7930", "turnover": "392804.9", "trades": "83" }, { "date": "2021-11-10", "bid": "49.40", "ask": "50.40", "open": "50.00", "high": "51.80", "low": "48.80", "close": "50.40", "average": "49.6363", "volume": "8235", "turnover": "408755.1", "trades": "62" }, { "date": "2021-11-11", "bid": "50.60", "ask": "51.00", "open": "51.00", "high": "51.00", "low": "49.70", "close": "50.80", "average": "50.3556", "volume": "39064", "turnover": "1967090.05", "trades": "115" }, { "date": "2021-11-12", "bid": "51.40", "ask": "51.80", "open": "51.00", "high": "51.90", "low": "50.30", "close": "51.60", "average": "50.9652", "volume": "14517", "turnover": "739861.1", "trades": "71" }, { "date": "2021-11-15", "bid": "51.30", "ask": "51.70", "open": "51.60", "high": "51.90", "low": "50.70", "close": "51.00", "average": "51.1998", "volume": "3001", "turnover": "153650.6", "trades": "41" }, { "date": "2021-11-16", "bid": "51.00", "ask": "51.60", "open": "51.00", "high": "52.00", "low": "50.20", "close": "51.00", "average": "51.0435", "volume": "7997", "turnover": "408195.2", "trades": "51" }, { "date": "2021-11-17", "bid": "52.00", "ask": "52.20", "open": "51.00", "high": "52.50", "low": "50.30", "close": "52.00", "average": "51.9459", "volume": "6158", "turnover": "319883.1", "trades": "54" }, { "date": "2021-11-18", "bid": "52.20", "ask": "52.40", "open": "52.00", "high": "52.90", "low": "51.90", "close": "52.20", "average": "52.203", "volume": "6894", "turnover": "359887.4", "trades": "35" }, { "date": "2021-11-19", "bid": "52.00", "ask": "52.70", "open": "52.40", "high": "52.80", "low": "52.00", "close": "52.80", "average": "52.1833", "volume": "4328", "turnover": "225849.2", "trades": "35" }, { "date": "2021-11-22", "bid": "52.00", "ask": "52.30", "open": "52.70", "high": "52.70", "low": "51.80", "close": "52.00", "average": "52.1168", "volume": "1611", "turnover": "83960.1", "trades": "20" }, { "date": "2021-11-23", "bid": "51.00", "ask": "51.50", "open": "50.20", "high": "51.90", "low": "50.20", "close": "51.00", "average": "51.2013", "volume": "4339", "turnover": "222162.6", "trades": "23" }, { "date": "2021-11-24", "bid": "50.50", "ask": "51.00", "open": "51.40", "high": "51.40", "low": "50.20", "close": "50.50", "average": "50.4731", "volume": "1725", "turnover": "87066.1", "trades": "18" }, { "date": "2021-11-25", "bid": "51.20", "ask": "51.30", "open": "51.30", "high": "51.40", "low": "50.50", "close": "51.20", "average": "51.2963", "volume": "101327", "turnover": "5197698", "trades": "25" }, { "date": "2021-11-26", "bid": "49.75", "ask": "50.90", "open": "51.20", "high": "51.20", "low": "49.00", "close": "49.75", "average": "49.7423", "volume": "4863", "turnover": "241897", "trades": "50" }, { "date": "2021-11-29", "bid": "49.50", "ask": "50.00", "open": "49.50", "high": "50.20", "low": "49.00", "close": "50.00", "average": "49.6086", "volume": "1818", "turnover": "90188.35", "trades": "28" }, { "date": "2021-11-30", "bid": "49.20", "ask": "49.85", "open": "49.80", "high": "49.85", "low": "48.80", "close": "49.10", "average": "49.3164", "volume": "3647", "turnover": "179856.75", "trades": "58" }, { "date": "2021-12-01", "bid": "51.20", "ask": "51.40", "open": "49.15", "high": "52.70", "low": "49.00", "close": "51.20", "average": "50.1613", "volume": "12254", "turnover": "614676.15", "trades": "74" }, { "date": "2021-12-02", "bid": "49.40", "ask": "51.00", "open": "49.90", "high": "51.80", "low": "49.15", "close": "49.40", "average": "50.6984", "volume": "6682", "turnover": "338766.6", "trades": "67" }, { "date": "2021-12-03", "bid": "50.30", "ask": "51.00", "open": "49.50", "high": "52.10", "low": "49.50", "close": "50.30", "average": "51.1924", "volume": "1640", "turnover": "83955.6", "trades": "26" }, { "date": "2021-12-06", "bid": "48.35", "ask": "49.00", "open": "50.30", "high": "51.40", "low": "48.00", "close": "48.25", "average": "49.3071", "volume": "6214", "turnover": "306394.2", "trades": "43" }, { "date": "2021-12-07", "bid": "49.90", "ask": "50.00", "open": "48.35", "high": "50.50", "low": "48.35", "close": "50.00", "average": "49.8416", "volume": "1952", "turnover": "97290.75", "trades": "29" }, { "date": "2021-12-08", "bid": "49.50", "ask": "50.40", "open": "51.00", "high": "51.00", "low": "49.25", "close": "50.40", "average": "50.1526", "volume": "919", "turnover": "46090.2", "trades": "17" }, { "date": "2021-12-09", "bid": "49.60", "ask": "50.50", "open": "50.50", "high": "50.60", "low": "49.40", "close": "50.50", "average": "49.9179", "volume": "6643", "turnover": "331604.7", "trades": "30" }, { "date": "2021-12-10", "bid": "49.80", "ask": "50.50", "open": "50.60", "high": "50.60", "low": "49.45", "close": "50.00", "average": "49.5174", "volume": "2925", "turnover": "144838.35", "trades": "19" }, { "date": "2021-12-13", "bid": "49.45", "ask": "50.00", "open": "50.00", "high": "50.00", "low": "49.40", "close": "49.40", "average": "49.5867", "volume": "1623", "turnover": "80479.15", "trades": "22" }, { "date": "2021-12-14", "bid": "49.00", "ask": "49.75", "open": "49.40", "high": "49.40", "low": "49.00", "close": "49.00", "average": "49.1554", "volume": "325", "turnover": "15975.5", "trades": "7" }, { "date": "2021-12-15", "bid": "49.00", "ask": "49.25", "open": "50.00", "high": "50.00", "low": "48.55", "close": "49.00", "average": "49.0752", "volume": "2910", "turnover": "142808.85", "trades": "16" }, { "date": "2021-12-16", "bid": "49.80", "ask": "50.00", "open": "48.50", "high": "50.00", "low": "48.25", "close": "50.00", "average": "48.8642", "volume": "3349", "turnover": "163646.05", "trades": "36" }, { "date": "2021-12-17", "bid": "50.40", "ask": "50.50", "open": "49.00", "high": "50.40", "low": "49.00", "close": "50.40", "average": "50.1449", "volume": "4642", "turnover": "232772.8", "trades": "35" }, { "date": "2021-12-20", "bid": "50.00", "ask": "50.20", "open": "50.00", "high": "50.00", "low": "49.95", "close": "50.00", "average": "49.9965", "volume": "2099", "turnover": "104942.55", "trades": "11" }, { "date": "2021-12-21", "bid": "50.40", "ask": "51.00", "open": "50.10", "high": "50.40", "low": "50.00", "close": "50.40", "average": "50.0853", "volume": "3493", "turnover": "174947.9", "trades": "17" }, { "date": "2021-12-22", "bid": "51.20", "ask": "51.50", "open": "51.00", "high": "51.20", "low": "50.60", "close": "51.20", "average": "51.0461", "volume": "4749", "turnover": "242418", "trades": "21" }, { "date": "2021-12-23", "bid": "51.60", "ask": "51.70", "open": "51.50", "high": "51.70", "low": "51.00", "close": "51.70", "average": "51.2652", "volume": "5158", "turnover": "264425.7", "trades": "24" }, { "date": "2021-12-27", "bid": "51.50", "ask": "51.90", "open": "51.80", "high": "51.90", "low": "50.50", "close": "51.90", "average": "51.3737", "volume": "7356", "turnover": "377905", "trades": "43" }, { "date": "2021-12-28", "bid": "51.10", "ask": "51.80", "open": "51.00", "high": "52.00", "low": "50.50", "close": "51.60", "average": "51.4015", "volume": "2695", "turnover": "138527", "trades": "33" }, { "date": "2021-12-29", "bid": "51.10", "ask": "51.70", "open": "51.80", "high": "51.80", "low": "50.70", "close": "51.10", "average": "51.4619", "volume": "3733", "turnover": "192107.3", "trades": "22" }, { "date": "2021-12-30", "bid": "51.80", "ask": "51.90", "open": "50.90", "high": "52.10", "low": "50.70", "close": "52.10", "average": "51.6187", "volume": "3237", "turnover": "167089.7", "trades": "26" }, { "date": "2022-01-03", "bid": "51.00", "ask": "51.50", "open": "52.10", "high": "52.50", "low": "50.90", "close": "51.50", "average": "51.4535", "volume": "53052", "turnover": "2729711", "trades": "61" }, { "date": "2022-01-04", "bid": "50.90", "ask": "51.50", "open": "51.50", "high": "51.50", "low": "50.60", "close": "51.40", "average": "50.8897", "volume": "2380", "turnover": "121117.6", "trades": "27" }, { "date": "2022-01-05", "bid": "50.40", "ask": "50.60", "open": "51.00", "high": "51.20", "low": "50.30", "close": "50.40", "average": "50.4257", "volume": "3381", "turnover": "170489.2", "trades": "24" }, { "date": "2022-01-07", "bid": "49.80", "ask": "50.10", "open": "50.40", "high": "50.40", "low": "49.75", "close": "49.80", "average": "49.9924", "volume": "4456", "turnover": "222766.3", "trades": "22" }, { "date": "2022-01-10", "bid": "49.50", "ask": "49.80", "open": "49.55", "high": "50.60", "low": "49.20", "close": "49.50", "average": "49.878", "volume": "2472", "turnover": "123298.5", "trades": "34" }, { "date": "2022-01-11", "bid": "49.50", "ask": "49.70", "open": "48.95", "high": "50.30", "low": "48.55", "close": "49.50", "average": "49.4774", "volume": "2952", "turnover": "146057.15", "trades": "31" }, { "date": "2022-01-12", "bid": "49.30", "ask": "50.00", "open": "49.80", "high": "50.00", "low": "46.15", "close": "49.25", "average": "48.7451", "volume": "4740", "turnover": "231051.9", "trades": "47" }, { "date": "2022-01-13", "bid": "49.30", "ask": "49.70", "open": "49.75", "high": "49.75", "low": "49.30", "close": "49.70", "average": "49.553", "volume": "2302", "turnover": "114070.95", "trades": "16" }, { "date": "2022-01-14", "bid": "50.10", "ask": "51.50", "open": "49.00", "high": "51.00", "low": "49.00", "close": "50.20", "average": "49.512", "volume": "61447", "turnover": "3042363.1", "trades": "23" }, { "date": "2022-01-17", "bid": "49.95", "ask": "52.00", "open": "52.10", "high": "52.10", "low": "49.95", "close": "49.95", "average": "50.2035", "volume": "1855", "turnover": "93127.5", "trades": "24" }, { "date": "2022-01-18", "bid": "48.55", "ask": "50.90", "open": "48.00", "high": "50.90", "low": "48.00", "close": "50.90", "average": "48.7372", "volume": "1325", "turnover": "64576.75", "trades": "20" }, { "date": "2022-01-19", "bid": "50.00", "ask": "50.90", "open": "48.50", "high": "51.00", "low": "48.50", "close": "50.90", "average": "49.7544", "volume": "1752", "turnover": "87169.65", "trades": "23" }, { "date": "2022-01-20", "bid": "50.80", "ask": "50.90", "open": "50.40", "high": "50.80", "low": "50.40", "close": "50.80", "average": "50.7991", "volume": "4366", "turnover": "221788.8", "trades": "7" }, { "date": "2022-01-21", "bid": "49.65", "ask": "50.60", "open": "51.00", "high": "51.00", "low": "48.90", "close": "50.60", "average": "50.105", "volume": "7001", "turnover": "350784.85", "trades": "22" }, { "date": "2022-01-24", "bid": "47.35", "ask": "48.75", "open": "48.00", "high": "50.40", "low": "47.00", "close": "48.80", "average": "49.3348", "volume": "18064", "turnover": "891184.25", "trades": "53" }, { "date": "2022-01-25", "bid": "48.00", "ask": "48.35", "open": "47.60", "high": "50.00", "low": "47.60", "close": "48.00", "average": "48.7533", "volume": "3006", "turnover": "146552.35", "trades": "16" }, { "date": "2022-01-26", "bid": "49.10", "ask": "49.75", "open": "48.00", "high": "50.50", "low": "48.00", "close": "49.75", "average": "50.1687", "volume": "3962", "turnover": "198768.5", "trades": "21" }, { "date": "2022-01-27", "bid": "50.90", "ask": "51.00", "open": "49.75", "high": "50.90", "low": "49.00", "close": "50.90", "average": "50.3851", "volume": "1989", "turnover": "100215.9", "trades": "23" }, { "date": "2022-01-28", "bid": "50.70", "ask": "50.80", "open": "50.90", "high": "51.00", "low": "49.40", "close": "50.70", "average": "50.2553", "volume": "515", "turnover": "25881.5", "trades": "8" }, { "date": "2022-01-31", "bid": "50.10", "ask": "51.10", "open": "50.20", "high": "51.10", "low": "49.15", "close": "51.10", "average": "50.2455", "volume": "1420", "turnover": "71348.55", "trades": "22" }, { "date": "2022-02-01", "bid": "50.20", "ask": "50.90", "open": "48.65", "high": "51.60", "low": "48.65", "close": "50.90", "average": "50.1529", "volume": "664", "turnover": "33301.55", "trades": "7" }, { "date": "2022-02-02", "bid": "50.00", "ask": "50.40", "open": "50.00", "high": "50.70", "low": "49.00", "close": "50.70", "average": "49.6564", "volume": "4721", "turnover": "234427.65", "trades": "24" }, { "date": "2022-02-03", "bid": "50.10", "ask": "51.00", "open": "49.80", "high": "51.00", "low": "49.10", "close": "51.00", "average": "50.8928", "volume": "7260", "turnover": "369482", "trades": "24" }, { "date": "2022-02-04", "bid": "49.45", "ask": "50.50", "open": "51.00", "high": "51.00", "low": "49.00", "close": "50.50", "average": "49.999", "volume": "150948", "turnover": "7547250.75", "trades": "20" }, { "date": "2022-02-07", "bid": "49.15", "ask": "50.40", "open": "49.10", "high": "51.00", "low": "49.00", "close": "50.90", "average": "49.7107", "volume": "1895", "turnover": "94201.85", "trades": "22" }, { "date": "2022-02-08", "bid": "49.15", "ask": "50.70", "open": "51.00", "high": "51.00", "low": "49.15", "close": "50.70", "average": "49.6822", "volume": "1608", "turnover": "79889", "trades": "19" }, { "date": "2022-02-09", "bid": "50.70", "ask": "51.00", "open": "50.90", "high": "51.00", "low": "50.70", "close": "51.00", "average": "50.9739", "volume": "1044", "turnover": "53216.7", "trades": "9" }, { "date": "2022-02-10", "bid": "49.50", "ask": "50.50", "open": "49.30", "high": "50.70", "low": "49.30", "close": "50.50", "average": "50.3926", "volume": "1177", "turnover": "59312.1", "trades": "13" }, { "date": "2022-02-11", "bid": "49.80", "ask": "50.50", "open": "50.50", "high": "51.00", "low": "50.50", "close": "50.50", "average": "50.5483", "volume": "673", "turnover": "34019", "trades": "12" }, { "date": "2022-02-14", "bid": "49.10", "ask": "49.95", "open": "48.15", "high": "50.50", "low": "46.50", "close": "49.95", "average": "48.279", "volume": "3983", "turnover": "192295.45", "trades": "26" }, { "date": "2022-02-15", "bid": "49.45", "ask": "50.60", "open": "49.05", "high": "50.60", "low": "47.15", "close": "50.60", "average": "49.1708", "volume": "1012", "turnover": "49760.8", "trades": "23" }, { "date": "2022-02-16", "bid": "50.20", "ask": "50.50", "open": "50.60", "high": "50.60", "low": "47.60", "close": "50.60", "average": "48.6224", "volume": "3737", "turnover": "181702.05", "trades": "12" }, { "date": "2022-02-17", "bid": "48.15", "ask": "50.00", "open": "50.00", "high": "50.00", "low": "48.15", "close": "50.00", "average": "49.0606", "volume": "2546", "turnover": "124908.4", "trades": "22" }, { "date": "2022-02-18", "bid": "44.90", "ask": "46.95", "open": "47.00", "high": "47.00", "low": "43.60", "close": "46.65", "average": "45.0408", "volume": "43749", "turnover": "1970488.65", "trades": "170" }, { "date": "2022-02-21", "bid": "44.05", "ask": "44.20", "open": "47.00", "high": "47.00", "low": "44.00", "close": "44.20", "average": "44.5948", "volume": "9728", "turnover": "433818.7", "trades": "64" }, { "date": "2022-02-22", "bid": "45.00", "ask": "45.95", "open": "44.05", "high": "46.00", "low": "43.20", "close": "46.00", "average": "44.3981", "volume": "3342", "turnover": "148378.3", "trades": "31" }, { "date": "2022-02-23", "bid": "43.10", "ask": "44.90", "open": "44.20", "high": "46.00", "low": "43.10", "close": "44.90", "average": "45.1922", "volume": "7328", "turnover": "331168.8", "trades": "31" }, { "date": "2022-02-24", "bid": "44.20", "ask": "44.95", "open": "44.00", "high": "47.25", "low": "42.20", "close": "44.20", "average": "44.1935", "volume": "5324", "turnover": "235286.05", "trades": "38" }, { "date": "2022-02-25", "bid": "46.75", "ask": "47.55", "open": "44.20", "high": "49.85", "low": "44.00", "close": "47.75", "average": "47.3985", "volume": "2575", "turnover": "122051.1", "trades": "31" }, { "date": "2022-02-28", "bid": "45.40", "ask": "47.00", "open": "44.00", "high": "47.75", "low": "44.00", "close": "47.00", "average": "45.9226", "volume": "15494", "turnover": "711524.4", "trades": "44" }, { "date": "2022-03-01", "bid": "45.25", "ask": "46.80", "open": "47.00", "high": "48.35", "low": "44.40", "close": "46.85", "average": "46.9478", "volume": "4346", "turnover": "204035.15", "trades": "19" }, { "date": "2022-03-02", "bid": "45.75", "ask": "46.00", "open": "46.50", "high": "46.50", "low": "45.65", "close": "46.50", "average": "45.8148", "volume": "8570", "turnover": "392632.6", "trades": "26" }, { "date": "2022-03-03", "bid": "43.95", "ask": "44.40", "open": "45.50", "high": "46.60", "low": "43.95", "close": "45.00", "average": "44.6508", "volume": "4650", "turnover": "207626.3", "trades": "36" }, { "date": "2022-03-04", "bid": "43.00", "ask": "44.90", "open": "45.00", "high": "45.00", "low": "42.80", "close": "44.90", "average": "44.057", "volume": "345", "turnover": "15199.65", "trades": "19" }, { "date": "2022-03-07", "bid": "41.25", "ask": "41.75", "open": "41.10", "high": "43.95", "low": "40.00", "close": "42.80", "average": "41.4621", "volume": "27517", "turnover": "1140911.25", "trades": "90" }, { "date": "2022-03-08", "bid": "43.05", "ask": "44.90", "open": "43.00", "high": "44.95", "low": "42.65", "close": "44.95", "average": "43.5743", "volume": "3308", "turnover": "144143.9", "trades": "22" }, { "date": "2022-03-09", "bid": "44.25", "ask": "45.80", "open": "44.95", "high": "45.85", "low": "41.30", "close": "45.85", "average": "44.7586", "volume": "3472", "turnover": "155401.95", "trades": "28" }, { "date": "2022-03-10", "bid": "44.70", "ask": "46.80", "open": "45.85", "high": "46.85", "low": "43.25", "close": "46.85", "average": "45.0632", "volume": "811", "turnover": "36546.25", "trades": "18" }, { "date": "2022-03-11", "bid": "46.45", "ask": "46.80", "open": "46.80", "high": "46.80", "low": "44.65", "close": "46.80", "average": "46.5756", "volume": "947", "turnover": "44107.1", "trades": "17" }, { "date": "2022-03-14", "bid": "43.20", "ask": "44.00", "open": "45.95", "high": "45.95", "low": "43.20", "close": "43.20", "average": "44.312", "volume": "4562", "turnover": "202151.4", "trades": "60" }, { "date": "2022-03-15", "bid": "43.25", "ask": "43.90", "open": "43.20", "high": "44.20", "low": "43.05", "close": "43.90", "average": "43.5842", "volume": "652", "turnover": "28416.9", "trades": "11" }, { "date": "2022-03-16", "bid": "44.15", "ask": "45.90", "open": "43.85", "high": "45.90", "low": "43.20", "close": "45.90", "average": "44.2305", "volume": "4442", "turnover": "196472.05", "trades": "36" }, { "date": "2022-03-17", "bid": "46.40", "ask": "47.00", "open": "45.90", "high": "47.00", "low": "43.50", "close": "47.00", "average": "45.2371", "volume": "4388", "turnover": "198500.4", "trades": "36" }, { "date": "2022-03-18", "bid": "45.50", "ask": "46.45", "open": "46.50", "high": "46.50", "low": "45.45", "close": "46.45", "average": "46.2228", "volume": "1574", "turnover": "72754.75", "trades": "15" }, { "date": "2022-03-21", "bid": "45.95", "ask": "47.00", "open": "46.45", "high": "47.00", "low": "43.95", "close": "47.00", "average": "46.3124", "volume": "3241", "turnover": "150098.6", "trades": "19" }, { "date": "2022-03-22", "bid": "46.45", "ask": "46.90", "open": "47.00", "high": "47.00", "low": "44.95", "close": "46.90", "average": "46.7877", "volume": "1537", "turnover": "71912.75", "trades": "19" }, { "date": "2022-03-23", "bid": "46.65", "ask": "46.90", "open": "46.90", "high": "46.90", "low": "46.65", "close": "46.65", "average": "46.8014", "volume": "2033", "turnover": "95147.2", "trades": "7" }, { "date": "2022-03-24", "bid": "46.05", "ask": "46.90", "open": "48.00", "high": "48.00", "low": "47.00", "close": "47.00", "average": "47.2076", "volume": "1599", "turnover": "75485", "trades": "7" }, { "date": "2022-03-25", "bid": "46.10", "ask": "47.50", "open": "47.00", "high": "47.50", "low": "44.50", "close": "47.50", "average": "45.6476", "volume": "15716", "turnover": "717397.5", "trades": "31" }, { "date": "2022-03-28", "bid": "45.25", "ask": "47.30", "open": "47.50", "high": "47.50", "low": "45.35", "close": "47.30", "average": "46.3854", "volume": "1045", "turnover": "48472.7", "trades": "14" }, { "date": "2022-03-29", "bid": "47.05", "ask": "48.80", "open": "49.00", "high": "49.00", "low": "47.50", "close": "48.90", "average": "48.8304", "volume": "1596", "turnover": "77933.25", "trades": "19" }, { "date": "2022-03-30", "bid": "46.90", "ask": "48.80", "open": "48.80", "high": "48.80", "low": "48.80", "close": "48.80", "average": "48.80", "volume": "1454", "turnover": "70955.2", "trades": "8" }, { "date": "2022-03-31", "bid": "47.05", "ask": "47.75", "open": "48.80", "high": "48.80", "low": "48.00", "close": "48.00", "average": "48.0777", "volume": "443", "turnover": "21298.4", "trades": "3" }, { "date": "2022-04-01", "bid": "45.95", "ask": "47.90", "open": "48.00", "high": "49.25", "low": "45.40", "close": "47.90", "average": "47.129", "volume": "1164", "turnover": "54858.2", "trades": "25" }, { "date": "2022-04-04", "bid": "47.15", "ask": "47.90", "open": "47.90", "high": "47.90", "low": "46.05", "close": "47.90", "average": "47.6598", "volume": "2019", "turnover": "96225.15", "trades": "18" }, { "date": "2022-04-05", "bid": "48.05", "ask": "48.95", "open": "47.90", "high": "49.25", "low": "46.95", "close": "47.95", "average": "47.6661", "volume": "1814", "turnover": "86466.3", "trades": "10" }, { "date": "2022-04-06", "bid": "45.50", "ask": "46.00", "open": "47.95", "high": "47.95", "low": "45.35", "close": "46.00", "average": "45.8147", "volume": "2810", "turnover": "128739.2", "trades": "34" }, { "date": "2022-04-07", "bid": "44.80", "ask": "45.80", "open": "45.95", "high": "46.00", "low": "44.80", "close": "45.80", "average": "45.9374", "volume": "2114", "turnover": "97111.6", "trades": "8" }, { "date": "2022-04-08", "bid": "45.05", "ask": "47.45", "open": "49.00", "high": "49.00", "low": "45.00", "close": "47.45", "average": "47.1336", "volume": "3686", "turnover": "173734.4", "trades": "23" }, { "date": "2022-04-11", "bid": "45.95", "ask": "46.65", "open": "47.20", "high": "47.20", "low": "45.00", "close": "46.65", "average": "46.3655", "volume": "193", "turnover": "8948.55", "trades": "11" }, { "date": "2022-04-12", "bid": "45.50", "ask": "46.95", "open": "47.00", "high": "47.00", "low": "45.00", "close": "46.95", "average": "46.0523", "volume": "3944", "turnover": "181630.3", "trades": "19" }, { "date": "2022-04-13", "bid": "44.35", "ask": "47.20", "open": "46.90", "high": "47.00", "low": "43.50", "close": "47.00", "average": "45.5821", "volume": "2767", "turnover": "126125.7", "trades": "29" }, { "date": "2022-04-14", "bid": "45.00", "ask": "46.65", "open": "47.00", "high": "47.00", "low": "42.90", "close": "47.00", "average": "44.213", "volume": "6075", "turnover": "268593.7", "trades": "57" }, { "date": "2022-04-19", "bid": "45.90", "ask": "47.00", "open": "46.95", "high": "47.00", "low": "43.70", "close": "47.00", "average": "44.7782", "volume": "913", "turnover": "40882.5", "trades": "12" }, { "date": "2022-04-20", "bid": "45.95", "ask": "46.95", "open": "46.95", "high": "47.00", "low": "45.00", "close": "45.00", "average": "45.9352", "volume": "32809", "turnover": "1507089.4", "trades": "20" }, { "date": "2022-04-21", "bid": "43.50", "ask": "45.40", "open": "45.00", "high": "45.45", "low": "43.50", "close": "45.45", "average": "44.5941", "volume": "4151", "turnover": "185110.25", "trades": "43" }, { "date": "2022-04-22", "bid": "45.00", "ask": "45.20", "open": "45.40", "high": "45.70", "low": "43.45", "close": "45.00", "average": "44.0074", "volume": "7246", "turnover": "318877.85", "trades": "39" }, { "date": "2022-04-25", "bid": "42.05", "ask": "43.35", "open": "44.50", "high": "44.50", "low": "40.05", "close": "43.35", "average": "41.2775", "volume": "16645", "turnover": "687063.65", "trades": "130" }, { "date": "2022-04-26", "bid": "42.10", "ask": "44.80", "open": "43.30", "high": "43.70", "low": "42.00", "close": "42.10", "average": "42.9477", "volume": "3894", "turnover": "167238.3", "trades": "25" }, { "date": "2022-04-27", "bid": "42.10", "ask": "43.00", "open": "42.00", "high": "42.10", "low": "42.00", "close": "42.10", "average": "42.0769", "volume": "463", "turnover": "19481.6", "trades": "7" }, { "date": "2022-04-28", "bid": "42.95", "ask": "43.55", "open": "45.00", "high": "45.00", "low": "42.25", "close": "44.40", "average": "42.9573", "volume": "101932", "turnover": "4380591.7", "trades": "12" }, { "date": "2022-04-29", "bid": "42.10", "ask": "43.00", "open": "44.40", "high": "44.95", "low": "41.75", "close": "43.00", "average": "42.7986", "volume": "7396", "turnover": "316538.45", "trades": "38" }, { "date": "2022-05-02", "bid": "42.25", "ask": "42.65", "open": "43.00", "high": "43.00", "low": "41.00", "close": "42.65", "average": "42.4036", "volume": "631", "turnover": "26756.65", "trades": "21" }, { "date": "2022-05-03", "bid": "42.10", "ask": "42.30", "open": "43.00", "high": "43.00", "low": "41.50", "close": "42.00", "average": "41.5122", "volume": "85683", "turnover": "3556888.25", "trades": "14" }, { "date": "2022-05-04", "bid": "41.05", "ask": "41.65", "open": "43.00", "high": "43.00", "low": "41.00", "close": "41.75", "average": "42.0388", "volume": "4798", "turnover": "201702", "trades": "22" }, { "date": "2022-05-05", "bid": "41.75", "ask": "42.00", "open": "43.00", "high": "43.05", "low": "42.00", "close": "42.00", "average": "42.8275", "volume": "12330", "turnover": "528062.7", "trades": "21" }, { "date": "2022-05-06", "bid": "42.00", "ask": "42.30", "open": "42.00", "high": "42.45", "low": "40.00", "close": "42.30", "average": "40.6845", "volume": "5428", "turnover": "220835.2", "trades": "31" }, { "date": "2022-05-09", "bid": "40.30", "ask": "40.70", "open": "42.00", "high": "42.00", "low": "40.30", "close": "40.30", "average": "40.4893", "volume": "1512", "turnover": "61219.85", "trades": "22" }, { "date": "2022-05-10", "bid": "40.80", "ask": "42.40", "open": "40.30", "high": "42.85", "low": "40.30", "close": "42.40", "average": "42.2722", "volume": "2389", "turnover": "100988.25", "trades": "26" }, { "date": "2022-05-11", "bid": "41.55", "ask": "42.00", "open": "42.40", "high": "42.40", "low": "39.50", "close": "42.00", "average": "41.1824", "volume": "15452", "turnover": "636350.95", "trades": "40" }, { "date": "2022-05-12", "bid": "41.40", "ask": "41.50", "open": "42.00", "high": "42.00", "low": "41.40", "close": "41.50", "average": "41.4315", "volume": "1071", "turnover": "44373.1", "trades": "6" }, { "date": "2022-05-13", "bid": "42.15", "ask": "45.00", "open": "41.50", "high": "42.80", "low": "41.50", "close": "42.80", "average": "42.6728", "volume": "1112", "turnover": "47452.2", "trades": "12" }, { "date": "2022-05-16", "bid": "44.00", "ask": "44.75", "open": "45.00", "high": "45.00", "low": "43.85", "close": "44.00", "average": "44.4527", "volume": "1612", "turnover": "71657.7", "trades": "21" }, { "date": "2022-05-17", "bid": "45.10", "ask": "46.40", "open": "44.00", "high": "46.20", "low": "41.80", "close": "45.10", "average": "44.4421", "volume": "3675", "turnover": "163324.7", "trades": "23" }, { "date": "2022-05-18", "bid": "43.45", "ask": "46.55", "open": "48.00", "high": "48.00", "low": "43.55", "close": "46.55", "average": "45.5741", "volume": "3897", "turnover": "177602.4", "trades": "39" }, { "date": "2022-05-19", "bid": "44.00", "ask": "45.50", "open": "43.15", "high": "44.00", "low": "43.15", "close": "44.00", "average": "43.9617", "volume": "1110", "turnover": "48797.5", "trades": "6" }, { "date": "2022-05-20", "bid": "43.00", "ask": "43.70", "open": "44.00", "high": "44.00", "low": "43.00", "close": "43.70", "average": "43.4198", "volume": "121", "turnover": "5253.8", "trades": "8" }, { "date": "2022-05-23", "bid": "42.35", "ask": "42.70", "open": "40.10", "high": "42.80", "low": "40.10", "close": "42.35", "average": "41.7631", "volume": "2004", "turnover": "83693.3", "trades": "11" }, { "date": "2022-05-24", "bid": "40.55", "ask": "41.65", "open": "42.35", "high": "42.35", "low": "40.10", "close": "41.60", "average": "41.337", "volume": "1965", "turnover": "81227.15", "trades": "27" }, { "date": "2022-05-25", "bid": "41.55", "ask": "43.80", "open": "44.10", "high": "44.10", "low": "41.60", "close": "41.60", "average": "41.9613", "volume": "646", "turnover": "27107", "trades": "8" }, { "date": "2022-05-27", "bid": "41.65", "ask": "42.95", "open": "41.70", "high": "43.40", "low": "41.15", "close": "43.00", "average": "42.0114", "volume": "470", "turnover": "19745.35", "trades": "12" }, { "date": "2022-05-30", "bid": "42.15", "ask": "43.45", "open": "44.90", "high": "44.90", "low": "41.20", "close": "41.20", "average": "43.1389", "volume": "423", "turnover": "18247.75", "trades": "16" }, { "date": "2022-05-31", "bid": "41.50", "ask": "42.55", "open": "42.00", "high": "43.40", "low": "41.40", "close": "42.60", "average": "41.7326", "volume": "2552", "turnover": "106501.7", "trades": "11" }, { "date": "2022-06-01", "bid": "42.15", "ask": "42.60", "open": "44.00", "high": "44.00", "low": "42.00", "close": "42.50", "average": "42.6136", "volume": "11587", "turnover": "494158.8", "trades": "22" }, { "date": "2022-06-02", "bid": "41.85", "ask": "42.00", "open": "42.60", "high": "42.60", "low": "41.50", "close": "42.00", "average": "42.4723", "volume": "835", "turnover": "35381.45", "trades": "12" }, { "date": "2022-06-03", "bid": "43.50", "ask": "45.05", "open": "42.00", "high": "47.00", "low": "42.00", "close": "43.55", "average": "43.5488", "volume": "8463", "turnover": "368553.1", "trades": "99" }, { "date": "2022-06-07", "bid": "46.50", "ask": "46.55", "open": "43.55", "high": "47.00", "low": "43.00", "close": "46.50", "average": "44.8617", "volume": "2111", "turnover": "94703.15", "trades": "30" }, { "date": "2022-06-08", "bid": "44.50", "ask": "45.75", "open": "46.95", "high": "46.95", "low": "44.05", "close": "45.75", "average": "46.4566", "volume": "653", "turnover": "30336.15", "trades": "16" }, { "date": "2022-06-09", "bid": "46.30", "ask": "46.50", "open": "45.75", "high": "46.50", "low": "45.00", "close": "46.50", "average": "46.4481", "volume": "2519", "turnover": "117002.8", "trades": "17" }, { "date": "2022-06-10", "bid": "44.10", "ask": "46.00", "open": "45.00", "high": "46.50", "low": "44.35", "close": "46.00", "average": "46.4229", "volume": "2457", "turnover": "114061.1", "trades": "12" }, { "date": "2022-06-13", "bid": "43.30", "ask": "44.45", "open": "45.00", "high": "45.95", "low": "42.85", "close": "43.30", "average": "44.0652", "volume": "1372", "turnover": "60457.5", "trades": "18" }, { "date": "2022-06-14", "bid": "42.20", "ask": "42.90", "open": "43.30", "high": "46.40", "low": "42.05", "close": "42.05", "average": "43.2596", "volume": "52", "turnover": "2249.5", "trades": "8" }, { "date": "2022-06-15", "bid": "42.25", "ask": "43.45", "open": "40.00", "high": "45.10", "low": "40.00", "close": "43.70", "average": "42.2527", "volume": "1619", "turnover": "68407.05", "trades": "20" }, { "date": "2022-06-16", "bid": "42.50", "ask": "42.90", "open": "42.05", "high": "43.00", "low": "42.05", "close": "43.00", "average": "42.2452", "volume": "73", "turnover": "3083.9", "trades": "4" }, { "date": "2022-06-17", "bid": "41.55", "ask": "41.90", "open": "41.00", "high": "41.95", "low": "41.00", "close": "41.55", "average": "41.6356", "volume": "94", "turnover": "3913.75", "trades": "5" }, { "date": "2022-06-20", "bid": "41.00", "ask": "41.50", "open": "41.55", "high": "41.55", "low": "41.00", "close": "41.50", "average": "41.3745", "volume": "100", "turnover": "4137.45", "trades": "9" }, { "date": "2022-06-21", "bid": "41.65", "ask": "43.00", "open": "41.55", "high": "41.90", "low": "41.55", "close": "41.90", "average": "41.8883", "volume": "30", "turnover": "1256.65", "trades": "2" }, { "date": "2022-06-22", "bid": "39.95", "ask": "40.00", "open": "41.90", "high": "41.90", "low": "39.90", "close": "40.00", "average": "40.0436", "volume": "1814", "turnover": "72639.05", "trades": "21" }, { "date": "2022-06-23", "bid": "40.80", "ask": "42.00", "open": "39.50", "high": "41.00", "low": "39.50", "close": "40.80", "average": "40.8567", "volume": "540", "turnover": "22062.6", "trades": "9" }, { "date": "2022-06-27", "bid": "41.00", "ask": "43.00", "open": "42.00", "high": "44.75", "low": "40.80", "close": "41.00", "average": "41.5126", "volume": "370", "turnover": "15359.65", "trades": "9" }, { "date": "2022-06-28", "bid": "41.00", "ask": "42.00", "open": "41.00", "high": "42.00", "low": "40.05", "close": "42.00", "average": "41.1098", "volume": "438", "turnover": "18006.1", "trades": "8" }, { "date": "2022-06-29", "bid": "41.15", "ask": "42.00", "open": "44.55", "high": "44.55", "low": "41.10", "close": "41.10", "average": "44.3929", "volume": "255", "turnover": "11320.2", "trades": "6" }, { "date": "2022-06-30", "bid": "41.80", "ask": "43.35", "open": "41.00", "high": "43.45", "low": "39.85", "close": "41.80", "average": "40.9737", "volume": "3224", "turnover": "132099.2", "trades": "19" }, { "date": "2022-07-01", "bid": "40.50", "ask": "41.90", "open": "40.00", "high": "43.95", "low": "40.00", "close": "40.50", "average": "40.6048", "volume": "895", "turnover": "36341.3", "trades": "17" }, { "date": "2022-07-04", "bid": "40.55", "ask": "41.85", "open": "41.90", "high": "42.00", "low": "40.55", "close": "41.60", "average": "41.8063", "volume": "95", "turnover": "3971.6", "trades": "8" }, { "date": "2022-07-05", "bid": "40.00", "ask": "41.45", "open": "41.90", "high": "41.90", "low": "40.50", "close": "41.70", "average": "40.8601", "volume": "1723", "turnover": "70402", "trades": "18" }, { "date": "2022-07-06", "bid": "41.00", "ask": "41.70", "open": "41.70", "high": "41.70", "low": "41.60", "close": "41.70", "average": "41.6647", "volume": "190", "turnover": "7916.3", "trades": "5" }, { "date": "2022-07-07", "bid": "41.50", "ask": "42.00", "open": "40.55", "high": "42.00", "low": "40.55", "close": "41.50", "average": "41.4667", "volume": "535", "turnover": "22184.7", "trades": "5" }, { "date": "2022-07-08", "bid": "41.00", "ask": "41.80", "open": "40.55", "high": "42.00", "low": "40.55", "close": "41.80", "average": "41.7581", "volume": "887", "turnover": "37039.4", "trades": "9" }, { "date": "2022-07-11", "bid": "42.15", "ask": "44.90", "open": "42.15", "high": "42.15", "low": "42.15", "close": "42.15", "average": "42.15", "volume": "159", "turnover": "6701.85", "trades": "2" }, { "date": "2022-07-12", "bid": "42.25", "ask": "44.00", "open": "42.00", "high": "43.95", "low": "41.00", "close": "42.15", "average": "42.1033", "volume": "2782", "turnover": "117131.25", "trades": "13" }, { "date": "2022-07-13", "bid": "40.50", "ask": "42.00", "open": "42.00", "high": "42.00", "low": "42.00", "close": "42.00", "average": "42.00", "volume": "147", "turnover": "6174", "trades": "4" }, { "date": "2022-07-14", "bid": "41.00", "ask": "42.00", "open": "40.50", "high": "42.00", "low": "39.90", "close": "41.00", "average": "41.1777", "volume": "2355", "turnover": "96973.5", "trades": "20" }, { "date": "2022-07-15", "bid": "40.70", "ask": "41.50", "open": "41.00", "high": "41.95", "low": "40.50", "close": "41.50", "average": "40.9995", "volume": "204", "turnover": "8363.9", "trades": "8" }, { "date": "2022-07-18", "bid": "41.50", "ask": "42.00", "open": "41.50", "high": "42.00", "low": "40.00", "close": "42.00", "average": "41.2327", "volume": "245", "turnover": "10102", "trades": "11" }, { "date": "2022-07-19", "bid": "42.00", "ask": "42.10", "open": "42.00", "high": "42.15", "low": "42.00", "close": "42.10", "average": "42.0801", "volume": "1024", "turnover": "43090", "trades": "7" }, { "date": "2022-07-20", "bid": "42.00", "ask": "42.55", "open": "43.00", "high": "43.00", "low": "42.00", "close": "42.65", "average": "42.3001", "volume": "367", "turnover": "15524.15", "trades": "6" }, { "date": "2022-07-21", "bid": "42.00", "ask": "42.05", "open": "42.00", "high": "43.90", "low": "42.00", "close": "42.05", "average": "43.3712", "volume": "3186", "turnover": "138180.5", "trades": "12" }, { "date": "2022-07-22", "bid": "39.90", "ask": "41.55", "open": "44.75", "high": "44.75", "low": "40.00", "close": "40.00", "average": "41.0097", "volume": "476", "turnover": "19520.6", "trades": "7" }, { "date": "2022-07-25", "bid": "45.00", "ask": "45.50", "open": "41.60", "high": "48.50", "low": "41.60", "close": "45.50", "average": "45.6739", "volume": "17160", "turnover": "783763.5", "trades": "337" }, { "date": "2022-07-26", "bid": "43.15", "ask": "44.10", "open": "45.50", "high": "48.50", "low": "43.00", "close": "44.10", "average": "44.6112", "volume": "9098", "turnover": "405872.6", "trades": "111" }, { "date": "2022-07-27", "bid": "43.00", "ask": "45.95", "open": "44.10", "high": "46.00", "low": "42.00", "close": "46.00", "average": "45.02", "volume": "1852", "turnover": "83376.95", "trades": "42" }, { "date": "2022-07-28", "bid": "44.50", "ask": "47.40", "open": "46.00", "high": "47.40", "low": "43.40", "close": "47.40", "average": "44.7694", "volume": "664", "turnover": "29726.9", "trades": "31" }, { "date": "2022-07-29", "bid": "45.60", "ask": "46.60", "open": "47.35", "high": "47.35", "low": "44.30", "close": "46.60", "average": "46.5145", "volume": "1621", "turnover": "75400", "trades": "21" }, { "date": "2022-08-01", "bid": "46.55", "ask": "46.60", "open": "46.60", "high": "46.60", "low": "45.80", "close": "46.55", "average": "45.9611", "volume": "1434", "turnover": "65908.2", "trades": "25" }, { "date": "2022-08-02", "bid": "45.40", "ask": "45.85", "open": "47.00", "high": "47.00", "low": "44.30", "close": "45.40", "average": "44.845", "volume": "1531", "turnover": "68657.7", "trades": "21" }, { "date": "2022-08-03", "bid": "43.50", "ask": "45.35", "open": null, "high": null, "low": null, "close": "45.40", "average": null, "volume": null, "turnover": null, "trades": "0" }, { "date": "2022-08-04", "bid": "43.65", "ask": "45.15", "open": "42.40", "high": "45.25", "low": "42.40", "close": "43.65", "average": "43.6527", "volume": "338", "turnover": "14754.6", "trades": "7" }, { "date": "2022-08-05", "bid": "43.10", "ask": "45.65", "open": "43.65", "high": "45.70", "low": "42.70", "close": "45.65", "average": "44.9943", "volume": "315", "turnover": "14173.2", "trades": "15" }, { "date": "2022-08-08", "bid": "43.75", "ask": "45.55", "open": "45.75", "high": "45.75", "low": "41.90", "close": "45.55", "average": "44.9272", "volume": "862", "turnover": "38727.25", "trades": "27" }, { "date": "2022-08-09", "bid": "42.40", "ask": "44.30", "open": "43.90", "high": "44.65", "low": "42.25", "close": "44.25", "average": "42.7932", "volume": "2230", "turnover": "95428.75", "trades": "18" }, { "date": "2022-08-10", "bid": "42.90", "ask": "43.00", "open": "43.95", "high": "44.05", "low": "42.10", "close": "43.00", "average": "43.3334", "volume": "2232", "turnover": "96720.2", "trades": "28" }, { "date": "2022-08-11", "bid": "42.60", "ask": "43.45", "open": "43.00", "high": "43.50", "low": "43.00", "close": "43.00", "average": "43.4477", "volume": "573", "turnover": "24895.55", "trades": "14" }, { "date": "2022-08-12", "bid": "43.45", "ask": "45.00", "open": "43.00", "high": "45.50", "low": "43.00", "close": "43.40", "average": "43.6175", "volume": "922", "turnover": "40215.3", "trades": "13" }, { "date": "2022-08-15", "bid": "43.75", "ask": "44.80", "open": "43.40", "high": "45.80", "low": "43.40", "close": "43.70", "average": "44.2353", "volume": "218", "turnover": "9643.3", "trades": "16" }, { "date": "2022-08-16", "bid": "43.80", "ask": "44.50", "open": "43.70", "high": "44.95", "low": "43.70", "close": "44.50", "average": "44.3431", "volume": "1062", "turnover": "47092.4", "trades": "14" }, { "date": "2022-08-17", "bid": "44.60", "ask": "45.45", "open": "44.55", "high": "45.75", "low": "44.55", "close": "44.60", "average": "44.7594", "volume": "509", "turnover": "22782.55", "trades": "9" }, { "date": "2022-08-18", "bid": "43.50", "ask": "43.80", "open": "44.45", "high": "44.60", "low": "43.80", "close": "43.80", "average": "44.0984", "volume": "4353", "turnover": "191960.3", "trades": "23" }, { "date": "2022-08-19", "bid": "42.00", "ask": "43.50", "open": "45.75", "high": "45.75", "low": "42.40", "close": "42.65", "average": "43.4952", "volume": "1099", "turnover": "47801.25", "trades": "26" }, { "date": "2022-08-22", "bid": "43.20", "ask": "45.90", "open": "42.70", "high": "45.95", "low": "42.65", "close": "45.90", "average": "44.6921", "volume": "1722", "turnover": "76959.75", "trades": "32" }, { "date": "2022-08-23", "bid": "44.10", "ask": "45.50", "open": "45.90", "high": "45.90", "low": "42.90", "close": "45.50", "average": "44.0568", "volume": "812", "turnover": "35774.1", "trades": "34" }, { "date": "2022-08-24", "bid": "44.10", "ask": "45.00", "open": "43.25", "high": "45.45", "low": "43.25", "close": "45.00", "average": "44.2705", "volume": "3710", "turnover": "164243.55", "trades": "27" }, { "date": "2022-08-25", "bid": "43.60", "ask": "44.50", "open": "43.15", "high": "44.95", "low": "43.15", "close": "44.45", "average": "43.7565", "volume": "92", "turnover": "4025.6", "trades": "8" }, { "date": "2022-08-26", "bid": "44.95", "ask": "45.85", "open": "44.45", "high": "45.20", "low": "44.45", "close": "45.20", "average": "44.9428", "volume": "3465", "turnover": "155726.95", "trades": "11" }, { "date": "2022-08-29", "bid": "43.00", "ask": "44.50", "open": "43.20", "high": "44.95", "low": "42.10", "close": "44.50", "average": "44.4504", "volume": "5875", "turnover": "261146.2", "trades": "26" }, { "date": "2022-08-30", "bid": "43.50", "ask": "44.00", "open": "42.05", "high": "44.00", "low": "42.05", "close": "43.50", "average": "43.9545", "volume": "1464", "turnover": "64349.35", "trades": "11" }, { "date": "2022-08-31", "bid": "41.25", "ask": "41.95", "open": "44.00", "high": "44.00", "low": "40.50", "close": "41.85", "average": "42.0076", "volume": "10690", "turnover": "449061.3", "trades": "56" }, { "date": "2022-09-01", "bid": "40.50", "ask": "42.80", "open": "41.85", "high": "42.75", "low": "40.25", "close": "40.50", "average": "41.6123", "volume": "1089", "turnover": "45315.8", "trades": "15" }, { "date": "2022-09-02", "bid": "40.50", "ask": "42.35", "open": "40.50", "high": "42.70", "low": "40.50", "close": "41.55", "average": "41.1698", "volume": "402", "turnover": "16550.25", "trades": "16" }, { "date": "2022-09-05", "bid": "40.75", "ask": "42.85", "open": "40.00", "high": "41.55", "low": "39.95", "close": "40.75", "average": "40.3556", "volume": "1572", "turnover": "63439.05", "trades": "21" }, { "date": "2022-09-06", "bid": "40.00", "ask": "41.75", "open": "40.55", "high": "41.90", "low": "40.50", "close": "41.75", "average": "40.7625", "volume": "160", "turnover": "6522", "trades": "9" }, { "date": "2022-09-07", "bid": "40.00", "ask": "42.95", "open": "40.05", "high": "42.95", "low": "40.05", "close": "42.95", "average": "41.50", "volume": "4", "turnover": "166", "trades": "3" }, { "date": "2022-09-08", "bid": "41.10", "ask": "42.40", "open": null, "high": null, "low": null, "close": "42.95", "average": null, "volume": null, "turnover": null, "trades": "0" }, { "date": "2022-09-09", "bid": "40.50", "ask": "42.15", "open": "42.30", "high": "42.30", "low": "42.30", "close": "42.30", "average": "42.30", "volume": "4", "turnover": "169.2", "trades": "1" }, { "date": "2022-09-12", "bid": "41.00", "ask": "42.95", "open": "42.15", "high": "43.00", "low": "40.10", "close": "42.00", "average": "42.2456", "volume": "2192", "turnover": "92602.3", "trades": "18" }, { "date": "2022-09-13", "bid": "40.00", "ask": "40.90", "open": "41.00", "high": "41.00", "low": "40.10", "close": "40.95", "average": "40.2802", "volume": "7238", "turnover": "291548.3", "trades": "15" }, { "date": "2022-09-14", "bid": "40.20", "ask": "41.90", "open": "40.95", "high": "42.95", "low": "40.20", "close": "42.10", "average": "40.3027", "volume": "758", "turnover": "30549.45", "trades": "8" }, { "date": "2022-09-15", "bid": "40.15", "ask": "41.00", "open": "41.50", "high": "41.50", "low": "41.00", "close": "41.00", "average": "41.4781", "volume": "183", "turnover": "7590.5", "trades": "2" }, { "date": "2022-09-16", "bid": "40.00", "ask": "42.45", "open": "41.00", "high": "42.45", "low": "40.00", "close": "42.45", "average": "40.3399", "volume": "466", "turnover": "18798.4", "trades": "9" }, { "date": "2022-09-19", "bid": "39.90", "ask": "42.30", "open": "42.45", "high": "42.45", "low": "42.45", "close": "42.45", "average": "42.45", "volume": "2", "turnover": "84.9", "trades": "1" }, { "date": "2022-09-20", "bid": "40.00", "ask": "41.30", "open": "40.00", "high": "41.95", "low": "40.00", "close": "41.30", "average": "40.1737", "volume": "179", "turnover": "7191.1", "trades": "11" }, { "date": "2022-09-21", "bid": "38.20", "ask": "38.95", "open": "39.90", "high": "39.90", "low": "38.10", "close": "38.95", "average": "38.729", "volume": "725", "turnover": "28078.5", "trades": "14" }, { "date": "2022-09-22", "bid": "39.40", "ask": "41.75", "open": "38.95", "high": "42.00", "low": "38.15", "close": "39.40", "average": "39.564", "volume": "4151", "turnover": "164230.35", "trades": "29" }, { "date": "2022-09-23", "bid": "38.35", "ask": "39.15", "open": "39.40", "high": "40.85", "low": "38.05", "close": "39.20", "average": "38.5682", "volume": "55", "turnover": "2121.25", "trades": "7" }, { "date": "2022-09-26", "bid": "39.75", "ask": "39.85", "open": "39.20", "high": "40.20", "low": "38.00", "close": "39.75", "average": "39.8075", "volume": "9761", "turnover": "388560.6", "trades": "19" }, { "date": "2022-09-27", "bid": "38.65", "ask": "39.00", "open": "38.65", "high": "39.80", "low": "38.65", "close": "39.50", "average": "39.4463", "volume": "922", "turnover": "36369.45", "trades": "7" }, { "date": "2022-09-28", "bid": "38.00", "ask": "38.80", "open": "39.50", "high": "39.90", "low": "38.05", "close": "38.80", "average": "38.8642", "volume": "3643", "turnover": "141582.15", "trades": "10" }, { "date": "2022-09-29", "bid": "36.20", "ask": "37.90", "open": "38.25", "high": "38.25", "low": "35.00", "close": "37.90", "average": "36.6116", "volume": "2898", "turnover": "106100.35", "trades": "23" }, { "date": "2022-09-30", "bid": "38.00", "ask": "39.80", "open": "38.05", "high": "38.05", "low": "37.95", "close": "38.00", "average": "37.9798", "volume": "1924", "turnover": "73073.05", "trades": "9" }, { "date": "2022-10-03", "bid": "35.85", "ask": "36.85", "open": "37.00", "high": "37.00", "low": "35.35", "close": "36.85", "average": "36.9336", "volume": "563", "turnover": "20793.6", "trades": "13" }, { "date": "2022-10-04", "bid": "36.05", "ask": "38.45", "open": "38.70", "high": "38.70", "low": "36.05", "close": "36.05", "average": "38.1318", "volume": "165", "turnover": "6291.75", "trades": "3" }, { "date": "2022-10-05", "bid": "35.10", "ask": "37.00", "open": "35.15", "high": "37.00", "low": "35.10", "close": "35.10", "average": "35.3621", "volume": "70", "turnover": "2475.35", "trades": "4" }, { "date": "2022-10-06", "bid": "35.50", "ask": "36.55", "open": "35.50", "high": "35.50", "low": "35.50", "close": "35.50", "average": "35.50", "volume": "69", "turnover": "2449.5", "trades": "1" }, { "date": "2022-10-07", "bid": "35.00", "ask": "35.60", "open": "37.15", "high": "39.55", "low": "35.50", "close": "35.50", "average": "36.5971", "volume": "2354", "turnover": "86149.55", "trades": "19" }, { "date": "2022-10-10", "bid": "36.10", "ask": "37.50", "open": "39.90", "high": "39.90", "low": "35.60", "close": "37.10", "average": "37.6834", "volume": "6098", "turnover": "229793.35", "trades": "66" }, { "date": "2022-10-11", "bid": "37.10", "ask": "38.45", "open": "37.10", "high": "38.45", "low": "37.10", "close": "37.10", "average": "37.75", "volume": "108", "turnover": "4077", "trades": "6" }, { "date": "2022-10-12", "bid": "35.55", "ask": "36.10", "open": "37.10", "high": "37.10", "low": "35.00", "close": "36.10", "average": "35.9236", "volume": "1558", "turnover": "55968.9", "trades": "23" }, { "date": "2022-10-13", "bid": "36.10", "ask": "38.40", "open": "38.50", "high": "38.50", "low": "36.15", "close": "38.35", "average": "38.1955", "volume": "1132", "turnover": "43237.3", "trades": "14" }, { "date": "2022-10-14", "bid": "36.90", "ask": "38.45", "open": "38.50", "high": "38.60", "low": "36.25", "close": "36.90", "average": "37.4073", "volume": "1620", "turnover": "60599.85", "trades": "32" }, { "date": "2022-10-17", "bid": "38.45", "ask": "38.55", "open": "37.00", "high": "38.65", "low": "37.00", "close": "38.55", "average": "38.0864", "volume": "1350", "turnover": "51416.6", "trades": "26" }, { "date": "2022-10-18", "bid": "38.55", "ask": "39.00", "open": "38.55", "high": "38.75", "low": "38.55", "close": "38.75", "average": "38.6027", "volume": "261", "turnover": "10075.3", "trades": "8" }, { "date": "2022-10-19", "bid": "39.50", "ask": "41.30", "open": "39.50", "high": "41.85", "low": "39.50", "close": "41.30", "average": "40.9045", "volume": "1032", "turnover": "42213.4", "trades": "36" }, { "date": "2022-10-20", "bid": "40.00", "ask": "42.00", "open": "43.00", "high": "43.00", "low": "39.65", "close": "42.25", "average": "42.2761", "volume": "1079", "turnover": "45615.95", "trades": "25" }, { "date": "2022-10-21", "bid": "40.20", "ask": "41.45", "open": "42.25", "high": "42.25", "low": "40.20", "close": "41.45", "average": "40.8214", "volume": "1172", "turnover": "47842.65", "trades": "14" }, { "date": "2022-10-24", "bid": "39.00", "ask": "41.40", "open": "41.50", "high": "41.95", "low": "37.30", "close": "39.00", "average": "41.4743", "volume": "934", "turnover": "38737", "trades": "13" }, { "date": "2022-10-25", "bid": "39.45", "ask": "40.35", "open": "42.35", "high": "42.35", "low": "39.50", "close": "40.35", "average": "40.583", "volume": "3374", "turnover": "136927.2", "trades": "26" }, { "date": "2022-10-26", "bid": "37.70", "ask": "39.80", "open": "40.35", "high": "40.35", "low": "39.95", "close": "40.05", "average": "40.1725", "volume": "977", "turnover": "39248.55", "trades": "7" }, { "date": "2022-10-27", "bid": "38.60", "ask": "38.85", "open": "37.40", "high": "40.00", "low": "37.40", "close": "38.80", "average": "38.3824", "volume": "185", "turnover": "7100.75", "trades": "9" }, { "date": "2022-10-28", "bid": "38.45", "ask": "40.00", "open": "40.90", "high": "40.90", "low": "38.20", "close": "40.00", "average": "40.0173", "volume": "549", "turnover": "21969.5", "trades": "12" }, { "date": "2022-10-31", "bid": "38.15", "ask": "38.85", "open": "40.00", "high": "40.00", "low": "38.00", "close": "38.50", "average": "38.5498", "volume": "639", "turnover": "24633.3", "trades": "11" }, { "date": "2022-11-01", "bid": "37.60", "ask": "38.90", "open": "38.50", "high": "40.00", "low": "37.50", "close": "37.60", "average": "38.3271", "volume": "166", "turnover": "6362.3", "trades": "10" }, { "date": "2022-11-02", "bid": "37.90", "ask": "41.00", "open": "37.60", "high": "41.80", "low": "37.50", "close": "37.90", "average": "39.2875", "volume": "1659", "turnover": "65177.95", "trades": "38" }, { "date": "2022-11-03", "bid": "38.45", "ask": "40.10", "open": "37.90", "high": "41.85", "low": "37.90", "close": "39.80", "average": "39.5166", "volume": "862", "turnover": "34063.35", "trades": "23" }, { "date": "2022-11-04", "bid": "38.70", "ask": "38.90", "open": "39.80", "high": "40.20", "low": "37.55", "close": "38.95", "average": "38.8195", "volume": "1395", "turnover": "54153.2", "trades": "20" }, { "date": "2022-11-07", "bid": "38.55", "ask": "39.20", "open": "38.70", "high": "40.80", "low": "38.00", "close": "39.20", "average": "39.4463", "volume": "3011", "turnover": "118772.75", "trades": "28" }, { "date": "2022-11-08", "bid": "38.05", "ask": "38.30", "open": "38.90", "high": "38.90", "low": "37.50", "close": "38.10", "average": "38.5288", "volume": "2588", "turnover": "99712.6", "trades": "20" }, { "date": "2022-11-09", "bid": "37.20", "ask": "38.30", "open": "38.30", "high": "38.60", "low": "37.05", "close": "37.95", "average": "37.7842", "volume": "1967", "turnover": "74321.55", "trades": "27" }, { "date": "2022-11-10", "bid": "37.70", "ask": "37.75", "open": "37.05", "high": "37.75", "low": "35.00", "close": "37.75", "average": "37.5007", "volume": "3660", "turnover": "137252.65", "trades": "24" }, { "date": "2022-11-11", "bid": "36.90", "ask": "37.70", "open": "37.75", "high": "37.75", "low": "36.20", "close": "37.70", "average": "36.9969", "volume": "6266", "turnover": "231822.35", "trades": "33" }, { "date": "2022-11-14", "bid": "36.65", "ask": "37.60", "open": "37.70", "high": "37.70", "low": "36.00", "close": "37.60", "average": "37.1228", "volume": "1200", "turnover": "44547.4", "trades": "13" }, { "date": "2022-11-15", "bid": "35.90", "ask": "37.70", "open": "37.00", "high": "37.75", "low": "35.45", "close": "35.80", "average": "35.8376", "volume": "2595", "turnover": "92998.6", "trades": "15" }, { "date": "2022-11-16", "bid": "36.10", "ask": "36.95", "open": "35.85", "high": "36.95", "low": "35.85", "close": "36.90", "average": "36.5904", "volume": "282", "turnover": "10318.5", "trades": "21" }, { "date": "2022-11-17", "bid": "35.50", "ask": "35.95", "open": "36.85", "high": "36.85", "low": "35.85", "close": "35.85", "average": "36.6813", "volume": "166", "turnover": "6089.1", "trades": "8" }, { "date": "2022-11-18", "bid": "36.30", "ask": "36.90", "open": "36.85", "high": "36.90", "low": "36.30", "close": "36.30", "average": "36.5592", "volume": "2347", "turnover": "85804.55", "trades": "7" }, { "date": "2022-11-21", "bid": "35.00", "ask": "35.40", "open": "36.00", "high": "36.20", "low": "34.50", "close": "35.40", "average": "35.0028", "volume": "1179", "turnover": "41268.35", "trades": "21" }, { "date": "2022-11-22", "bid": "35.50", "ask": "36.20", "open": "35.05", "high": "36.45", "low": "35.05", "close": "36.20", "average": "36.1705", "volume": "550", "turnover": "19893.75", "trades": "11" }, { "date": "2022-11-23", "bid": "36.50", "ask": "37.95", "open": "38.00", "high": "38.00", "low": "38.00", "close": "38.00", "average": "38.00", "volume": "30", "turnover": "1140", "trades": "1" }, { "date": "2022-11-24", "bid": "36.50", "ask": "36.85", "open": "37.50", "high": "37.50", "low": "36.15", "close": "36.90", "average": "36.4992", "volume": "60", "turnover": "2189.95", "trades": "5" }, { "date": "2022-11-25", "bid": "37.50", "ask": "38.00", "open": "36.90", "high": "40.00", "low": "36.90", "close": "38.60", "average": "37.8605", "volume": "7613", "turnover": "288231.8", "trades": "23" }, { "date": "2022-11-28", "bid": "36.60", "ask": "37.35", "open": "38.60", "high": "38.60", "low": "36.65", "close": "36.80", "average": "37.248", "volume": "986", "turnover": "36726.5", "trades": "18" }, { "date": "2022-11-29", "bid": "36.80", "ask": "37.05", "open": "37.25", "high": "37.75", "low": "37.05", "close": "37.05", "average": "37.4087", "volume": "1430", "turnover": "53494.45", "trades": "13" }, { "date": "2022-11-30", "bid": "37.60", "ask": "38.35", "open": "38.70", "high": "38.75", "low": "36.60", "close": "38.35", "average": "38.212", "volume": "2719", "turnover": "103898.45", "trades": "21" }, { "date": "2022-12-01", "bid": "37.40", "ask": "38.40", "open": "38.35", "high": "38.40", "low": "37.25", "close": "38.40", "average": "38.0448", "volume": "435", "turnover": "16549.5", "trades": "7" }, { "date": "2022-12-02", "bid": "37.10", "ask": "37.80", "open": "35.45", "high": "38.15", "low": "35.00", "close": "37.95", "average": "36.6021", "volume": "9492", "turnover": "347426.9", "trades": "44" }, { "date": "2022-12-05", "bid": "37.00", "ask": "38.25", "open": "37.95", "high": "38.45", "low": "36.95", "close": "37.05", "average": "37.1627", "volume": "142", "turnover": "5277.1", "trades": "6" }, { "date": "2022-12-06", "bid": "36.35", "ask": "36.95", "open": "36.75", "high": "37.25", "low": "36.75", "close": "37.00", "average": "36.9999", "volume": "34425", "turnover": "1273721.75", "trades": "5" }, { "date": "2022-12-07", "bid": "36.50", "ask": "36.90", "open": "37.00", "high": "37.00", "low": "36.45", "close": "36.90", "average": "36.5456", "volume": "160", "turnover": "5847.3", "trades": "7" }, { "date": "2022-12-08", "bid": "36.70", "ask": "38.00", "open": "38.05", "high": "38.05", "low": "36.70", "close": "38.00", "average": "37.1825", "volume": "283", "turnover": "10522.65", "trades": "7" }, { "date": "2022-12-09", "bid": "36.55", "ask": "37.00", "open": "38.00", "high": "38.00", "low": "36.50", "close": "36.50", "average": "37.0386", "volume": "18122", "turnover": "671213.25", "trades": "17" }, { "date": "2022-12-12", "bid": "36.40", "ask": "36.50", "open": "37.00", "high": "37.00", "low": "36.50", "close": "36.50", "average": "36.5417", "volume": "2832", "turnover": "103486", "trades": "7" }, { "date": "2022-12-13", "bid": "36.25", "ask": "36.40", "open": "36.40", "high": "36.45", "low": "36.10", "close": "36.15", "average": "36.4251", "volume": "4842", "turnover": "176370.35", "trades": "117" }, { "date": "2022-12-14", "bid": "36.20", "ask": "36.80", "open": "35.90", "high": "36.05", "low": "35.90", "close": "36.05", "average": "35.9938", "volume": "16", "turnover": "575.9", "trades": "2" }, { "date": "2022-12-15", "bid": "35.40", "ask": "36.85", "open": "36.10", "high": "36.85", "low": "35.45", "close": "35.45", "average": "36.6423", "volume": "10600", "turnover": "388408.75", "trades": "9" }, { "date": "2022-12-16", "bid": "36.90", "ask": "37.00", "open": "35.45", "high": "38.15", "low": "35.45", "close": "37.95", "average": "37.8861", "volume": "2709", "turnover": "102633.5", "trades": "26" }, { "date": "2022-12-19", "bid": "38.05", "ask": "38.10", "open": "38.95", "high": "38.95", "low": "38.05", "close": "38.10", "average": "38.1047", "volume": "437", "turnover": "16651.75", "trades": "8" }, { "date": "2022-12-20", "bid": "37.15", "ask": "38.05", "open": "37.05", "high": "37.10", "low": "37.05", "close": "37.10", "average": "37.0862", "volume": "138", "turnover": "5117.9", "trades": "3" }, { "date": "2022-12-21", "bid": "35.15", "ask": "35.35", "open": "37.15", "high": "37.70", "low": "35.00", "close": "36.50", "average": "35.7052", "volume": "12625", "turnover": "450778.6", "trades": "68" }, { "date": "2022-12-22", "bid": "35.30", "ask": "35.40", "open": "36.40", "high": "36.40", "low": "35.00", "close": "35.40", "average": "35.3939", "volume": "8710", "turnover": "308280.5", "trades": "43" }, { "date": "2022-12-23", "bid": "35.15", "ask": "35.20", "open": "35.40", "high": "36.15", "low": "35.00", "close": "35.20", "average": "35.153", "volume": "1363", "turnover": "47913.55", "trades": "16" }, { "date": "2022-12-27", "bid": "34.00", "ask": "34.10", "open": "35.30", "high": "35.30", "low": "34.00", "close": "34.00", "average": "34.4426", "volume": "1462", "turnover": "50355.1", "trades": "30" }, { "date": "2022-12-28", "bid": "33.70", "ask": "34.00", "open": "34.00", "high": "34.00", "low": "32.85", "close": "34.00", "average": "33.9087", "volume": "22859", "turnover": "775119.95", "trades": "43" }, { "date": "2022-12-29", "bid": "33.45", "ask": "35.85", "open": "34.00", "high": "36.05", "low": "33.20", "close": "35.85", "average": "34.5319", "volume": "7299", "turnover": "252048", "trades": "24" }, { "date": "2022-12-30", "bid": "34.70", "ask": "35.85", "open": "35.85", "high": "36.20", "low": "34.40", "close": "35.90", "average": "35.8582", "volume": "2871", "turnover": "102948.8", "trades": "33" }, { "date": "2023-01-02", "bid": "35.70", "ask": "35.80", "open": "35.65", "high": "35.90", "low": "35.15", "close": "35.70", "average": "35.6091", "volume": "654", "turnover": "23288.35", "trades": "5" }, { "date": "2023-01-03", "bid": "35.55", "ask": "36.95", "open": "34.75", "high": "37.00", "low": "34.75", "close": "37.00", "average": "36.40", "volume": "75", "turnover": "2730", "trades": "4" }, { "date": "2023-01-04", "bid": "35.35", "ask": "36.90", "open": "36.95", "high": "37.00", "low": "36.10", "close": "36.10", "average": "36.6471", "volume": "536", "turnover": "19642.85", "trades": "4" }, { "date": "2023-01-05", "bid": "35.65", "ask": "37.90", "open": "34.60", "high": "36.10", "low": "34.60", "close": "36.10", "average": "35.5565", "volume": "359", "turnover": "12764.8", "trades": "8" }, { "date": "2023-01-09", "bid": "36.30", "ask": "37.85", "open": "36.15", "high": "38.65", "low": "36.15", "close": "37.85", "average": "36.4952", "volume": "1131", "turnover": "41276.1", "trades": "14" }, { "date": "2023-01-10", "bid": "37.00", "ask": "37.80", "open": "37.85", "high": "38.90", "low": "37.50", "close": "37.50", "average": "37.8232", "volume": "226", "turnover": "8548.05", "trades": "8" }, { "date": "2023-01-11", "bid": "36.15", "ask": "36.95", "open": "37.50", "high": "37.50", "low": "36.00", "close": "37.00", "average": "37.3621", "volume": "30843", "turnover": "1152357.73", "trades": "17" }, { "date": "2023-01-12", "bid": "36.15", "ask": "36.85", "open": "37.00", "high": "37.05", "low": "34.95", "close": "36.85", "average": "36.0213", "volume": "2701", "turnover": "97293.45", "trades": "26" }, { "date": "2023-01-13", "bid": "36.35", "ask": "36.50", "open": "36.85", "high": "36.85", "low": "35.60", "close": "36.35", "average": "35.9305", "volume": "1658", "turnover": "59572.85", "trades": "14" }, { "date": "2023-01-16", "bid": "36.50", "ask": "36.75", "open": "36.30", "high": "37.95", "low": "35.55", "close": "36.55", "average": "36.5852", "volume": "1069", "turnover": "39109.55", "trades": "16" }, { "date": "2023-01-17", "bid": "36.05", "ask": "37.60", "open": "36.55", "high": "37.60", "low": "35.75", "close": "37.60", "average": "35.9891", "volume": "671", "turnover": "24148.7", "trades": "12" }, { "date": "2023-01-18", "bid": "36.85", "ask": "37.30", "open": "37.25", "high": "37.40", "low": "36.40", "close": "37.30", "average": "36.7758", "volume": "354", "turnover": "13018.65", "trades": "13" }, { "date": "2023-01-19", "bid": "35.95", "ask": "37.40", "open": "36.40", "high": "37.15", "low": "35.80", "close": "35.95", "average": "36.814", "volume": "1209", "turnover": "44508.15", "trades": "11" }, { "date": "2023-01-20", "bid": "36.50", "ask": "37.20", "open": "36.00", "high": "37.95", "low": "36.00", "close": "36.50", "average": "37.1608", "volume": "691", "turnover": "25678.1", "trades": "17" }, { "date": "2023-01-23", "bid": "36.90", "ask": "37.40", "open": "38.00", "high": "38.00", "low": "36.55", "close": "37.50", "average": "37.6334", "volume": "935", "turnover": "35187.2", "trades": "13" }, { "date": "2023-01-24", "bid": "36.15", "ask": "36.20", "open": "36.85", "high": "37.25", "low": "35.55", "close": "36.15", "average": "36.1059", "volume": "3196", "turnover": "115394.35", "trades": "32" }, { "date": "2023-01-25", "bid": "35.65", "ask": "36.10", "open": "36.15", "high": "36.45", "low": "35.55", "close": "35.55", "average": "36.223", "volume": "415", "turnover": "15032.55", "trades": "5" }, { "date": "2023-01-26", "bid": "36.30", "ask": "37.90", "open": "35.55", "high": "37.95", "low": "35.35", "close": "37.90", "average": "35.6385", "volume": "1018", "turnover": "36280", "trades": "10" }, { "date": "2023-01-27", "bid": "36.55", "ask": "36.80", "open": "37.90", "high": "37.90", "low": "36.20", "close": "37.00", "average": "36.464", "volume": "763", "turnover": "27822.05", "trades": "21" }, { "date": "2023-01-30", "bid": "36.80", "ask": "37.75", "open": "36.70", "high": "36.85", "low": "36.05", "close": "36.80", "average": "36.6109", "volume": "751", "turnover": "27494.8", "trades": "11" }, { "date": "2023-01-31", "bid": "35.25", "ask": "35.30", "open": "36.80", "high": "36.80", "low": "35.25", "close": "35.30", "average": "35.7134", "volume": "1947", "turnover": "69534", "trades": "29" }, { "date": "2023-02-01", "bid": "35.75", "ask": "36.10", "open": "35.80", "high": "35.80", "low": "35.75", "close": "35.75", "average": "35.752", "volume": "471", "turnover": "16839.2", "trades": "10" }, { "date": "2023-02-02", "bid": "36.05", "ask": "37.65", "open": "36.00", "high": "36.20", "low": "36.00", "close": "36.20", "average": "36.0211", "volume": "2285", "turnover": "82308.25", "trades": "12" }, { "date": "2023-02-03", "bid": "36.10", "ask": "37.85", "open": "36.20", "high": "36.25", "low": "35.20", "close": "36.10", "average": "35.8125", "volume": "634", "turnover": "22705.1", "trades": "10" }, { "date": "2023-02-06", "bid": "36.05", "ask": "37.25", "open": "36.00", "high": "36.10", "low": "35.05", "close": "36.10", "average": "35.9883", "volume": "2215", "turnover": "79714", "trades": "8" }, { "date": "2023-02-07", "bid": "36.00", "ask": "36.50", "open": "36.00", "high": "36.00", "low": "36.00", "close": "36.00", "average": "36.00", "volume": "756", "turnover": "27216", "trades": "2" }, { "date": "2023-02-08", "bid": "35.20", "ask": "35.40", "open": "36.00", "high": "36.00", "low": "35.10", "close": "35.40", "average": "35.3557", "volume": "230", "turnover": "8131.8", "trades": "5" }, { "date": "2023-02-09", "bid": "36.10", "ask": "36.90", "open": "37.55", "high": "38.10", "low": "36.10", "close": "37.00", "average": "36.3993", "volume": "6367", "turnover": "231754.15", "trades": "35" }, { "date": "2023-02-10", "bid": "35.50", "ask": "36.30", "open": "37.00", "high": "37.00", "low": "35.10", "close": "36.10", "average": "36.0998", "volume": "3026", "turnover": "109237.9", "trades": "6" }, { "date": "2023-02-13", "bid": "35.50", "ask": "36.45", "open": "36.00", "high": "36.45", "low": "35.00", "close": "36.45", "average": "35.3254", "volume": "767", "turnover": "27094.6", "trades": "22" }, { "date": "2023-02-14", "bid": "35.10", "ask": "36.00", "open": "36.45", "high": "36.45", "low": "35.00", "close": "36.15", "average": "35.2413", "volume": "52", "turnover": "1832.55", "trades": "5" }, { "date": "2023-02-15", "bid": "35.80", "ask": "36.00", "open": "35.10", "high": "35.95", "low": "35.10", "close": "35.80", "average": "35.6876", "volume": "844", "turnover": "30120.3", "trades": "10" }, { "date": "2023-02-16", "bid": "34.30", "ask": "36.50", "open": "35.80", "high": "35.90", "low": "33.00", "close": "35.10", "average": "34.1632", "volume": "4512", "turnover": "154144.35", "trades": "34" }, { "date": "2023-02-17", "bid": "34.30", "ask": "34.90", "open": "34.90", "high": "35.00", "low": "33.70", "close": "34.90", "average": "34.7005", "volume": "743", "turnover": "25782.45", "trades": "11" }, { "date": "2023-02-20", "bid": "34.35", "ask": "36.25", "open": "34.50", "high": "36.50", "low": "34.25", "close": "35.95", "average": "35.6643", "volume": "548", "turnover": "19544.05", "trades": "18" }, { "date": "2023-02-21", "bid": "36.95", "ask": "38.00", "open": "34.65", "high": "38.00", "low": "34.65", "close": "38.00", "average": "36.4128", "volume": "2559", "turnover": "93180.45", "trades": "18" }, { "date": "2023-02-22", "bid": "35.40", "ask": "36.75", "open": "38.00", "high": "38.00", "low": "35.40", "close": "37.55", "average": "35.9882", "volume": "2139", "turnover": "76978.7", "trades": "34" }, { "date": "2023-02-23", "bid": "36.10", "ask": "37.45", "open": "37.20", "high": "37.50", "low": "35.15", "close": "37.50", "average": "35.8255", "volume": "465", "turnover": "16658.85", "trades": "16" }, { "date": "2023-02-24", "bid": "35.05", "ask": "35.60", "open": "37.50", "high": "37.50", "low": "34.20", "close": "35.60", "average": "35.0362", "volume": "926", "turnover": "32443.5", "trades": "26" }, { "date": "2023-02-27", "bid": "35.35", "ask": "35.50", "open": "35.85", "high": "36.10", "low": "35.35", "close": "35.50", "average": "35.6034", "volume": "1792", "turnover": "63801.35", "trades": "20" }, { "date": "2023-02-28", "bid": "35.55", "ask": "36.60", "open": "35.50", "high": "36.60", "low": "35.50", "close": "36.60", "average": "35.5135", "volume": "244", "turnover": "8665.3", "trades": "4" }, { "date": "2023-03-01", "bid": "36.35", "ask": "37.35", "open": "37.35", "high": "37.35", "low": "35.30", "close": "36.35", "average": "36.4598", "volume": "2621", "turnover": "95561.05", "trades": "13" }, { "date": "2023-03-02", "bid": "35.15", "ask": "36.65", "open": "36.70", "high": "36.70", "low": "34.95", "close": "35.10", "average": "35.4493", "volume": "507", "turnover": "17972.8", "trades": "10" }, { "date": "2023-03-03", "bid": "35.10", "ask": "37.35", "open": "35.10", "high": "35.10", "low": "34.85", "close": "35.10", "average": "34.9233", "volume": "135", "turnover": "4714.65", "trades": "5" }, { "date": "2023-03-06", "bid": "34.60", "ask": "36.95", "open": "35.10", "high": "37.10", "low": "35.10", "close": "35.20", "average": "36.7013", "volume": "3690", "turnover": "135427.75", "trades": "19" }, { "date": "2023-03-07", "bid": "34.90", "ask": "36.75", "open": "35.30", "high": "35.30", "low": "35.30", "close": "35.30", "average": "35.30", "volume": "47", "turnover": "1659.1", "trades": "1" }, { "date": "2023-03-08", "bid": "35.05", "ask": "36.90", "open": "34.65", "high": "36.95", "low": "34.65", "close": "36.95", "average": "34.6934", "volume": "53", "turnover": "1838.75", "trades": "2" }, { "date": "2023-03-09", "bid": "35.70", "ask": "37.25", "open": "36.90", "high": "37.30", "low": "35.50", "close": "37.30", "average": "36.9384", "volume": "1099", "turnover": "40595.35", "trades": "13" }, { "date": "2023-03-10", "bid": "35.80", "ask": "37.25", "open": "37.00", "high": "37.30", "low": "36.05", "close": "36.05", "average": "36.9029", "volume": "85", "turnover": "3136.75", "trades": "5" }, { "date": "2023-03-13", "bid": "35.80", "ask": "37.80", "open": "35.80", "high": "35.85", "low": "35.80", "close": "35.85", "average": "35.8126", "volume": "167", "turnover": "5980.7", "trades": "5" }, { "date": "2023-03-14", "bid": "36.05", "ask": "37.75", "open": "34.85", "high": "37.10", "low": "34.80", "close": "37.10", "average": "34.8221", "volume": "650", "turnover": "22634.35", "trades": "6" }, { "date": "2023-03-15", "bid": "35.65", "ask": "37.50", "open": "37.50", "high": "37.50", "low": "36.50", "close": "37.35", "average": "37.2587", "volume": "566", "turnover": "21088.4", "trades": "5" }, { "date": "2023-03-16", "bid": "35.50", "ask": "36.90", "open": "36.10", "high": "36.85", "low": "35.05", "close": "36.55", "average": "36.3703", "volume": "101", "turnover": "3673.4", "trades": "11" }, { "date": "2023-03-17", "bid": "36.50", "ask": "37.00", "open": "34.35", "high": "36.50", "low": "34.35", "close": "36.50", "average": "35.6549", "volume": "318", "turnover": "11338.25", "trades": "3" }, { "date": "2023-03-20", "bid": "35.45", "ask": "36.95", "open": "36.75", "high": "37.00", "low": "35.15", "close": "36.95", "average": "36.0533", "volume": "392", "turnover": "14132.9", "trades": "7" }, { "date": "2023-03-21", "bid": "35.45", "ask": "36.80", "open": "35.20", "high": "35.60", "low": "35.20", "close": "35.55", "average": "35.2785", "volume": "191", "turnover": "6738.2", "trades": "4" }, { "date": "2023-03-22", "bid": "35.40", "ask": "36.85", "open": "35.40", "high": "36.90", "low": "35.35", "close": "36.90", "average": "35.4551", "volume": "2029", "turnover": "71938.3", "trades": "11" }, { "date": "2023-03-23", "bid": "35.35", "ask": "36.75", "open": "36.85", "high": "36.85", "low": "35.20", "close": "36.75", "average": "36.0082", "volume": "134", "turnover": "4825.1", "trades": "9" }, { "date": "2023-03-24", "bid": "35.20", "ask": "36.60", "open": "36.90", "high": "36.90", "low": "36.75", "close": "36.75", "average": "36.8559", "volume": "17", "turnover": "626.55", "trades": "3" }, { "date": "2023-03-27", "bid": "35.05", "ask": "35.65", "open": "35.35", "high": "35.65", "low": "35.00", "close": "35.65", "average": "35.3322", "volume": "1199", "turnover": "42363.25", "trades": "6" }, { "date": "2023-03-28", "bid": "34.85", "ask": "36.55", "open": "35.50", "high": "36.65", "low": "34.95", "close": "36.60", "average": "35.4032", "volume": "295", "turnover": "10443.95", "trades": "13" }, { "date": "2023-03-29", "bid": "35.05", "ask": "36.60", "open": "36.65", "high": "36.65", "low": "36.65", "close": "36.65", "average": "36.65", "volume": "6", "turnover": "219.9", "trades": "1" }, { "date": "2023-03-30", "bid": "35.75", "ask": "36.55", "open": "36.65", "high": "36.65", "low": "35.45", "close": "36.55", "average": "36.3105", "volume": "1904", "turnover": "69135.2", "trades": "12" }, { "date": "2023-03-31", "bid": "35.85", "ask": "36.95", "open": "36.55", "high": "36.55", "low": "35.60", "close": "36.50", "average": "36.4984", "volume": "4529", "turnover": "165301.05", "trades": "16" }, { "date": "2023-04-03", "bid": "35.60", "ask": "35.90", "open": "36.50", "high": "36.50", "low": "35.00", "close": "35.70", "average": "35.6581", "volume": "492", "turnover": "17543.8", "trades": "13" }, { "date": "2023-04-04", "bid": "35.00", "ask": "35.40", "open": "35.70", "high": "35.70", "low": "34.90", "close": "34.90", "average": "35.5423", "volume": "404", "turnover": "14359.1", "trades": "9" }, { "date": "2023-04-05", "bid": "35.40", "ask": "36.30", "open": "34.90", "high": "37.00", "low": "34.90", "close": "36.30", "average": "35.5439", "volume": "1313", "turnover": "46669.1", "trades": "17" }, { "date": "2023-04-06", "bid": "35.10", "ask": "36.80", "open": "36.30", "high": "36.30", "low": "36.30", "close": "36.30", "average": "36.30", "volume": "296", "turnover": "10744.8", "trades": "6" }, { "date": "2023-04-11", "bid": "35.40", "ask": "36.80", "open": "37.00", "high": "37.00", "low": "35.20", "close": "35.20", "average": "36.071", "volume": "245", "turnover": "8837.4", "trades": "5" }, { "date": "2023-04-12", "bid": "35.50", "ask": "36.00", "open": "35.20", "high": "36.90", "low": "35.20", "close": "36.00", "average": "36.566", "volume": "53", "turnover": "1938", "trades": "4" }, { "date": "2023-04-13", "bid": "36.10", "ask": "36.70", "open": "36.90", "high": "37.00", "low": "36.90", "close": "36.90", "average": "36.9015", "volume": "1855", "turnover": "68452.3", "trades": "14" }, { "date": "2023-04-14", "bid": "36.00", "ask": "36.80", "open": "37.00", "high": "37.00", "low": "36.10", "close": "36.80", "average": "36.7637", "volume": "248", "turnover": "9117.4", "trades": "11" }, { "date": "2023-04-17", "bid": "35.50", "ask": "35.60", "open": "36.00", "high": "37.00", "low": "35.60", "close": "35.60", "average": "36.0434", "volume": "2033", "turnover": "73276.3", "trades": "17" }, { "date": "2023-04-18", "bid": "34.20", "ask": "34.90", "open": "35.40", "high": "35.40", "low": "34.90", "close": "34.90", "average": "35.0963", "volume": "1448", "turnover": "50819.4", "trades": "15" }, { "date": "2023-04-19", "bid": "34.10", "ask": "34.70", "open": "35.70", "high": "35.70", "low": "34.00", "close": "34.90", "average": "34.6024", "volume": "2340", "turnover": "80969.5", "trades": "12" }, { "date": "2023-04-20", "bid": "34.70", "ask": "34.90", "open": "34.70", "high": "34.70", "low": "34.70", "close": "34.70", "average": "34.70", "volume": "972", "turnover": "33728.4", "trades": "5" }, { "date": "2023-04-21", "bid": "34.50", "ask": "35.00", "open": "34.50", "high": "35.00", "low": "34.50", "close": "35.00", "average": "34.9222", "volume": "1343", "turnover": "46900.5", "trades": "7" }, { "date": "2023-04-24", "bid": "35.00", "ask": "35.40", "open": "34.50", "high": "35.40", "low": "34.50", "close": "35.40", "average": "35.0236", "volume": "856", "turnover": "29980.2", "trades": "9" }, { "date": "2023-04-25", "bid": "34.80", "ask": "35.40", "open": "35.40", "high": "35.40", "low": "34.60", "close": "35.00", "average": "35.0073", "volume": "633", "turnover": "22159.6", "trades": "9" }, { "date": "2023-04-26", "bid": "35.40", "ask": "35.50", "open": "35.30", "high": "35.40", "low": "35.30", "close": "35.40", "average": "35.3375", "volume": "267", "turnover": "9435.1", "trades": "4" }, { "date": "2023-04-27", "bid": "35.80", "ask": "36.00", "open": "35.50", "high": "35.50", "low": "35.50", "close": "35.50", "average": "35.50", "volume": "12", "turnover": "426", "trades": "1" }, { "date": "2023-04-28", "bid": "35.90", "ask": "36.40", "open": "35.50", "high": "36.40", "low": "34.80", "close": "36.40", "average": "35.8759", "volume": "3347", "turnover": "120076.8", "trades": "18" }, { "date": "2023-05-02", "bid": "35.80", "ask": "36.40", "open": "35.90", "high": "35.90", "low": "35.50", "close": "35.80", "average": "35.839", "volume": "177", "turnover": "6343.5", "trades": "7" }, { "date": "2023-05-03", "bid": "35.40", "ask": "36.00", "open": "36.80", "high": "36.80", "low": "35.50", "close": "35.50", "average": "35.7069", "volume": "1415", "turnover": "50525.2", "trades": "12" }, { "date": "2023-05-04", "bid": "35.30", "ask": "36.10", "open": "35.50", "high": "36.20", "low": "35.00", "close": "36.10", "average": "35.5104", "volume": "3984", "turnover": "141473.6", "trades": "18" }, { "date": "2023-05-05", "bid": "35.40", "ask": "36.40", "open": "36.10", "high": "36.30", "low": "35.30", "close": "36.20", "average": "36.2868", "volume": "831", "turnover": "30154.3", "trades": "9" }, { "date": "2023-05-08", "bid": "35.00", "ask": "36.10", "open": "35.10", "high": "35.10", "low": "34.90", "close": "35.00", "average": "35.0262", "volume": "1148", "turnover": "40210.1", "trades": "9" }, { "date": "2023-05-09", "bid": "35.30", "ask": "36.10", "open": "35.00", "high": "36.50", "low": "35.00", "close": "36.10", "average": "36.0012", "volume": "52851", "turnover": "1902697", "trades": "31" }, { "date": "2023-05-10", "bid": "35.50", "ask": "36.50", "open": "36.10", "high": "36.50", "low": "35.90", "close": "36.50", "average": "36.103", "volume": "267", "turnover": "9639.5", "trades": "9" }, { "date": "2023-05-11", "bid": "35.30", "ask": "36.40", "open": "36.50", "high": "36.50", "low": "35.40", "close": "35.40", "average": "36.3084", "volume": "296", "turnover": "10747.3", "trades": "9" }, { "date": "2023-05-12", "bid": "35.10", "ask": "36.40", "open": "35.10", "high": "36.40", "low": "35.10", "close": "36.40", "average": "35.3145", "volume": "303", "turnover": "10700.3", "trades": "6" }, { "date": "2023-05-15", "bid": "35.70", "ask": "36.50", "open": "36.50", "high": "36.50", "low": "35.50", "close": "35.90", "average": "35.7446", "volume": "2161", "turnover": "77244.1", "trades": "14" }, { "date": "2023-05-16", "bid": "35.50", "ask": "36.50", "open": "35.20", "high": "36.50", "low": "35.20", "close": "36.50", "average": "35.934", "volume": "103", "turnover": "3701.2", "trades": "5" }, { "date": "2023-05-17", "bid": "35.50", "ask": "35.60", "open": "36.50", "high": "38.10", "low": "35.50", "close": "35.50", "average": "36.089", "volume": "893", "turnover": "32227.5", "trades": "16" }, { "date": "2023-05-19", "bid": "35.30", "ask": "35.90", "open": "35.30", "high": "36.50", "low": "35.00", "close": "35.30", "average": "35.3061", "volume": "1983", "turnover": "70011.9", "trades": "15" }, { "date": "2023-05-22", "bid": "34.50", "ask": "34.70", "open": "36.20", "high": "36.20", "low": "34.50", "close": "34.50", "average": "35.1591", "volume": "3592", "turnover": "126291.4", "trades": "14" }, { "date": "2023-05-23", "bid": "35.60", "ask": "36.80", "open": "35.90", "high": "37.00", "low": "35.40", "close": "36.00", "average": "36.0349", "volume": "5250", "turnover": "189183.1", "trades": "31" }, { "date": "2023-05-24", "bid": "34.90", "ask": "35.70", "open": "35.00", "high": "35.30", "low": "34.50", "close": "35.30", "average": "34.7013", "volume": "306", "turnover": "10618.6", "trades": "8" }, { "date": "2023-05-25", "bid": "35.70", "ask": "36.00", "open": "35.90", "high": "35.90", "low": "35.90", "close": "35.90", "average": "35.90", "volume": "1", "turnover": "35.9", "trades": "1" }, { "date": "2023-05-26", "bid": "34.90", "ask": "35.80", "open": "35.90", "high": "35.90", "low": "35.50", "close": "35.80", "average": "35.6557", "volume": "1414", "turnover": "50417.2", "trades": "7" }, { "date": "2023-05-29", "bid": "34.60", "ask": "34.80", "open": "35.00", "high": "35.00", "low": "33.00", "close": "34.90", "average": "33.9275", "volume": "1413", "turnover": "47939.5", "trades": "18" }, { "date": "2023-05-30", "bid": "34.60", "ask": "35.40", "open": "34.90", "high": "36.00", "low": "34.90", "close": "36.00", "average": "35.4447", "volume": "190", "turnover": "6734.5", "trades": "4" }, { "date": "2023-05-31", "bid": "35.80", "ask": "36.00", "open": "36.10", "high": "36.10", "low": "33.60", "close": "36.00", "average": "34.8434", "volume": "2049", "turnover": "71394.2", "trades": "30" }, { "date": "2023-06-01", "bid": "34.40", "ask": "35.00", "open": "34.60", "high": "35.30", "low": "34.50", "close": "34.70", "average": "34.7349", "volume": "218", "turnover": "7572.2", "trades": "6" }, { "date": "2023-06-02", "bid": "34.40", "ask": "34.60", "open": "34.40", "high": "35.00", "low": "34.40", "close": "34.70", "average": "34.4871", "volume": "62", "turnover": "2138.2", "trades": "4" }, { "date": "2023-06-05", "bid": "34.80", "ask": "37.00", "open": "34.40", "high": "37.10", "low": "34.40", "close": "37.00", "average": "36.0115", "volume": "5059", "turnover": "182182.3", "trades": "30" }, { "date": "2023-06-07", "bid": "36.00", "ask": "36.50", "open": "37.00", "high": "37.00", "low": "35.60", "close": "36.00", "average": "35.9236", "volume": "1156", "turnover": "41527.7", "trades": "14" }, { "date": "2023-06-08", "bid": "35.10", "ask": "35.30", "open": "35.10", "high": "35.70", "low": "34.70", "close": "35.30", "average": "35.1773", "volume": "1250", "turnover": "43971.6", "trades": "12" }, { "date": "2023-06-09", "bid": "35.20", "ask": "35.80", "open": "35.30", "high": "36.30", "low": "35.10", "close": "35.70", "average": "35.5182", "volume": "960", "turnover": "34097.5", "trades": "12" }, { "date": "2023-06-12", "bid": "35.50", "ask": "36.10", "open": "35.70", "high": "36.30", "low": "34.50", "close": "36.30", "average": "35.534", "volume": "567", "turnover": "20147.8", "trades": "8" }, { "date": "2023-06-13", "bid": "34.90", "ask": "35.40", "open": "35.40", "high": "35.40", "low": "34.80", "close": "35.40", "average": "35.3997", "volume": "2038", "turnover": "72144.6", "trades": "6" }, { "date": "2023-06-14", "bid": "34.70", "ask": "34.80", "open": "34.80", "high": "34.90", "low": "34.50", "close": "34.80", "average": "34.7654", "volume": "1503", "turnover": "52252.4", "trades": "13" }, { "date": "2023-06-15", "bid": "34.50", "ask": "35.40", "open": "34.80", "high": "34.90", "low": "34.50", "close": "34.50", "average": "34.7607", "volume": "1020", "turnover": "35455.9", "trades": "9" }, { "date": "2023-06-16", "bid": "33.70", "ask": "35.50", "open": "35.80", "high": "35.80", "low": "33.90", "close": "33.90", "average": "34.4375", "volume": "416", "turnover": "14326", "trades": "5" }, { "date": "2023-06-19", "bid": "32.10", "ask": "33.00", "open": "33.80", "high": "34.50", "low": "33.10", "close": "33.10", "average": "33.5187", "volume": "1638", "turnover": "54903.7", "trades": "13" }, { "date": "2023-06-20", "bid": "33.10", "ask": "33.20", "open": "33.00", "high": "33.30", "low": "33.00", "close": "33.20", "average": "33.1992", "volume": "655", "turnover": "21745.5", "trades": "7" }, { "date": "2023-06-21", "bid": "33.00", "ask": "33.20", "open": "33.50", "high": "33.50", "low": "33.00", "close": "33.20", "average": "33.2455", "volume": "3661", "turnover": "121711.8", "trades": "19" }, { "date": "2023-06-22", "bid": "32.50", "ask": "32.60", "open": "33.40", "high": "33.90", "low": "32.50", "close": "32.60", "average": "33.1747", "volume": "8952", "turnover": "296980.1", "trades": "28" }, { "date": "2023-06-26", "bid": "32.50", "ask": "32.60", "open": "32.60", "high": "33.00", "low": "32.50", "close": "32.70", "average": "32.6501", "volume": "3512", "turnover": "114667.2", "trades": "12" }, { "date": "2023-06-27", "bid": "32.70", "ask": "32.90", "open": "33.10", "high": "33.50", "low": "32.80", "close": "32.80", "average": "33.1056", "volume": "5473", "turnover": "181186.7", "trades": "23" }, { "date": "2023-06-28", "bid": "31.70", "ask": "31.90", "open": "32.80", "high": "32.80", "low": "31.60", "close": "31.90", "average": "32.1439", "volume": "4881", "turnover": "156894.3", "trades": "37" }, { "date": "2023-06-29", "bid": "31.20", "ask": "31.60", "open": "32.10", "high": "32.20", "low": "31.10", "close": "31.50", "average": "31.6203", "volume": "6551", "turnover": "207144.4", "trades": "25" }, { "date": "2023-06-30", "bid": "33.40", "ask": "34.00", "open": "31.60", "high": "33.40", "low": "31.60", "close": "33.40", "average": "32.1281", "volume": "7241", "turnover": "232639.5", "trades": "27" }, { "date": "2023-07-03", "bid": "33.60", "ask": "33.90", "open": "34.00", "high": "34.00", "low": "33.20", "close": "33.90", "average": "33.4742", "volume": "2198", "turnover": "73576.4", "trades": "15" }, { "date": "2023-07-04", "bid": "33.00", "ask": "33.20", "open": "33.90", "high": "33.90", "low": "33.20", "close": "33.20", "average": "33.4109", "volume": "4152", "turnover": "138722", "trades": "13" }, { "date": "2023-07-05", "bid": "32.80", "ask": "33.20", "open": "33.20", "high": "33.30", "low": "32.90", "close": "32.90", "average": "32.9967", "volume": "419", "turnover": "13825.6", "trades": "6" }, { "date": "2023-07-06", "bid": "32.50", "ask": "32.90", "open": "32.70", "high": "32.70", "low": "32.40", "close": "32.50", "average": "32.5681", "volume": "549", "turnover": "17879.9", "trades": "9" }, { "date": "2023-07-07", "bid": "32.50", "ask": "32.70", "open": "33.00", "high": "33.10", "low": "32.70", "close": "32.70", "average": "32.9192", "volume": "785", "turnover": "25841.6", "trades": "8" }, { "date": "2023-07-10", "bid": "32.50", "ask": "32.90", "open": "32.90", "high": "32.90", "low": "32.50", "close": "32.50", "average": "32.7239", "volume": "163", "turnover": "5334", "trades": "6" }, { "date": "2023-07-11", "bid": "32.80", "ask": "33.10", "open": "32.90", "high": "32.90", "low": "32.40", "close": "32.80", "average": "32.7576", "volume": "278", "turnover": "9106.6", "trades": "10" }, { "date": "2023-07-12", "bid": "32.40", "ask": "32.70", "open": "32.60", "high": "32.80", "low": "32.30", "close": "32.60", "average": "32.5563", "volume": "1855", "turnover": "60392", "trades": "9" }, { "date": "2023-07-13", "bid": "32.50", "ask": "32.90", "open": "32.80", "high": "32.80", "low": "32.50", "close": "32.50", "average": "32.7117", "volume": "2094", "turnover": "68498.2", "trades": "5" }, { "date": "2023-07-14", "bid": "32.20", "ask": "32.70", "open": "32.80", "high": "32.80", "low": "32.50", "close": "32.80", "average": "32.5618", "volume": "1127", "turnover": "36697.1", "trades": "8" }, { "date": "2023-07-17", "bid": "32.20", "ask": "32.40", "open": "32.50", "high": "32.50", "low": "32.20", "close": "32.40", "average": "32.337", "volume": "495", "turnover": "16006.8", "trades": "6" }, { "date": "2023-07-18", "bid": "31.80", "ask": "32.20", "open": "32.50", "high": "32.50", "low": "31.70", "close": "32.30", "average": "32.0064", "volume": "2737", "turnover": "87601.6", "trades": "11" }, { "date": "2023-07-19", "bid": "32.40", "ask": "32.60", "open": "32.00", "high": "32.70", "low": "31.70", "close": "32.60", "average": "32.2429", "volume": "7300", "turnover": "235373.2", "trades": "31" }, { "date": "2023-07-20", "bid": "32.50", "ask": "32.70", "open": "32.30", "high": "32.80", "low": "32.30", "close": "32.50", "average": "32.3993", "volume": "1337", "turnover": "43317.8", "trades": "10" }, { "date": "2023-07-21", "bid": "32.50", "ask": "32.60", "open": "32.50", "high": "32.90", "low": "32.30", "close": "32.60", "average": "32.4619", "volume": "1534", "turnover": "49796.6", "trades": "12" }, { "date": "2023-07-24", "bid": "32.10", "ask": "32.40", "open": "32.60", "high": "32.60", "low": "31.90", "close": "32.00", "average": "32.1535", "volume": "3694", "turnover": "118775.2", "trades": "22" }, { "date": "2023-07-25", "bid": "32.50", "ask": "32.80", "open": "33.80", "high": "33.80", "low": "32.60", "close": "32.60", "average": "32.7844", "volume": "1774", "turnover": "58159.6", "trades": "22" }, { "date": "2023-07-26", "bid": "33.00", "ask": "33.20", "open": "32.60", "high": "33.00", "low": "32.60", "close": "32.70", "average": "32.9431", "volume": "216", "turnover": "7115.7", "trades": "12" }, { "date": "2023-07-27", "bid": "32.80", "ask": "33.20", "open": "32.80", "high": "33.10", "low": "32.70", "close": "32.80", "average": "32.8322", "volume": "451", "turnover": "14807.3", "trades": "8" }, { "date": "2023-07-28", "bid": "33.40", "ask": "33.60", "open": "32.70", "high": "33.80", "low": "32.70", "close": "33.40", "average": "32.8938", "volume": "630", "turnover": "20723.1", "trades": "12" }, { "date": "2023-07-31", "bid": "33.60", "ask": "34.00", "open": "33.90", "high": "34.00", "low": "33.90", "close": "34.00", "average": "33.9492", "volume": "197", "turnover": "6688", "trades": "6" }, { "date": "2023-08-01", "bid": "33.90", "ask": "34.00", "open": "34.00", "high": "34.20", "low": "33.90", "close": "33.90", "average": "33.9998", "volume": "863", "turnover": "29341.8", "trades": "9" }, { "date": "2023-08-02", "bid": "33.60", "ask": "33.80", "open": "34.00", "high": "34.00", "low": "33.80", "close": "33.80", "average": "33.9796", "volume": "1495", "turnover": "50799.5", "trades": "6" }, { "date": "2023-08-03", "bid": "33.60", "ask": "33.70", "open": "34.10", "high": "34.20", "low": "33.60", "close": "33.70", "average": "33.8242", "volume": "755", "turnover": "25537.3", "trades": "6" }, { "date": "2023-08-04", "bid": "33.60", "ask": "33.70", "open": "34.10", "high": "34.10", "low": "33.60", "close": "33.60", "average": "33.6757", "volume": "304", "turnover": "10237.4", "trades": "4" }, { "date": "2023-08-07", "bid": "33.50", "ask": "33.90", "open": "33.60", "high": "33.60", "low": "33.50", "close": "33.50", "average": "33.5797", "volume": "271", "turnover": "9100.1", "trades": "6" }, { "date": "2023-08-08", "bid": "33.20", "ask": "33.30", "open": "33.40", "high": "33.40", "low": "32.80", "close": "32.90", "average": "33.2493", "volume": "2028", "turnover": "67429.6", "trades": "14" }, { "date": "2023-08-09", "bid": "33.20", "ask": "33.70", "open": "33.50", "high": "33.70", "low": "33.20", "close": "33.20", "average": "33.3487", "volume": "975", "turnover": "32515", "trades": "5" }, { "date": "2023-08-10", "bid": "31.90", "ask": "32.40", "open": "33.30", "high": "33.30", "low": "32.10", "close": "32.10", "average": "32.8677", "volume": "4579", "turnover": "150501.4", "trades": "13" }, { "date": "2023-08-11", "bid": "31.40", "ask": "31.70", "open": "32.10", "high": "32.50", "low": "31.80", "close": "31.80", "average": "32.4163", "volume": "4863", "turnover": "157640.6", "trades": "22" }, { "date": "2023-08-14", "bid": "31.40", "ask": "31.80", "open": "31.90", "high": "32.00", "low": "31.40", "close": "31.80", "average": "31.7963", "volume": "348", "turnover": "11065.1", "trades": "5" }, { "date": "2023-08-15", "bid": "30.80", "ask": "31.10", "open": "31.70", "high": "31.70", "low": "31.00", "close": "31.10", "average": "31.1009", "volume": "2844", "turnover": "88450.9", "trades": "14" }, { "date": "2023-08-16", "bid": "31.50", "ask": "31.90", "open": "31.40", "high": "31.50", "low": "31.40", "close": "31.50", "average": "31.4838", "volume": "618", "turnover": "19457", "trades": "3" }, { "date": "2023-08-17", "bid": "32.70", "ask": "33.40", "open": "33.20", "high": "36.80", "low": "31.60", "close": "32.60", "average": "34.6522", "volume": "43866", "turnover": "1520054.5", "trades": "192" }, { "date": "2023-08-18", "bid": "33.50", "ask": "33.90", "open": "32.70", "high": "34.00", "low": "32.70", "close": "34.00", "average": "33.5346", "volume": "6306", "turnover": "211469.3", "trades": "22" }, { "date": "2023-08-21", "bid": "34.10", "ask": "34.40", "open": "34.00", "high": "35.10", "low": "34.00", "close": "34.10", "average": "34.8356", "volume": "10550", "turnover": "367515.2", "trades": "59" }, { "date": "2023-08-22", "bid": "34.20", "ask": "34.50", "open": "34.10", "high": "35.10", "low": "34.10", "close": "34.50", "average": "34.7127", "volume": "4444", "turnover": "154263.2", "trades": "22" }, { "date": "2023-08-23", "bid": "34.10", "ask": "34.60", "open": "34.00", "high": "34.60", "low": "34.00", "close": "34.10", "average": "34.4544", "volume": "1402", "turnover": "48305", "trades": "13" }, { "date": "2023-08-24", "bid": "34.00", "ask": "34.30", "open": "34.20", "high": "34.40", "low": "33.80", "close": "34.30", "average": "34.0371", "volume": "5099", "turnover": "173555", "trades": "16" }, { "date": "2023-08-25", "bid": "33.70", "ask": "34.00", "open": "33.90", "high": "34.00", "low": "33.80", "close": "34.00", "average": "33.9102", "volume": "6369", "turnover": "215973.8", "trades": "18" }, { "date": "2023-08-28", "bid": "34.10", "ask": "34.50", "open": "33.60", "high": "34.50", "low": "32.70", "close": "34.50", "average": "33.3988", "volume": "12295", "turnover": "410638.3", "trades": "39" }, { "date": "2023-08-29", "bid": "33.90", "ask": "34.00", "open": "33.90", "high": "34.10", "low": "33.90", "close": "34.00", "average": "33.9171", "volume": "1807", "turnover": "61288.2", "trades": "8" }, { "date": "2023-08-30", "bid": "33.90", "ask": "34.00", "open": "33.90", "high": "34.00", "low": "33.90", "close": "33.90", "average": "33.9905", "volume": "4222", "turnover": "143508.1", "trades": "7" }, { "date": "2023-08-31", "bid": "34.10", "ask": "34.50", "open": "34.00", "high": "34.50", "low": "33.30", "close": "34.50", "average": "33.9218", "volume": "5814", "turnover": "197221.4", "trades": "16" }, { "date": "2023-09-01", "bid": "33.90", "ask": "34.50", "open": "33.90", "high": "34.00", "low": "33.60", "close": "34.00", "average": "33.9049", "volume": "2526", "turnover": "85643.9", "trades": "13" }, { "date": "2023-09-04", "bid": "34.00", "ask": "34.40", "open": "34.00", "high": "34.40", "low": "34.00", "close": "34.40", "average": "34.1401", "volume": "1038", "turnover": "35437.4", "trades": "9" }, { "date": "2023-09-05", "bid": "33.50", "ask": "33.90", "open": "33.80", "high": "33.90", "low": "33.20", "close": "33.90", "average": "33.5078", "volume": "8453", "turnover": "283241.8", "trades": "23" }, { "date": "2023-09-06", "bid": "34.60", "ask": "34.90", "open": "33.90", "high": "35.00", "low": "33.90", "close": "35.00", "average": "34.4147", "volume": "12403", "turnover": "426845", "trades": "31" }, { "date": "2023-09-07", "bid": "34.40", "ask": "34.60", "open": "35.00", "high": "35.00", "low": "34.30", "close": "34.30", "average": "34.6107", "volume": "2430", "turnover": "84103.9", "trades": "15" }, { "date": "2023-09-08", "bid": "34.60", "ask": "35.00", "open": "34.90", "high": "35.00", "low": "34.80", "close": "35.00", "average": "34.8988", "volume": "4105", "turnover": "143259.7", "trades": "11" }, { "date": "2023-09-11", "bid": "34.50", "ask": "34.90", "open": "34.60", "high": "34.90", "low": "34.50", "close": "34.50", "average": "34.6967", "volume": "41118", "turnover": "1426659.8", "trades": "10" }, { "date": "2023-09-12", "bid": "34.20", "ask": "34.60", "open": "34.50", "high": "34.70", "low": "34.10", "close": "34.20", "average": "34.5884", "volume": "2641", "turnover": "91347.9", "trades": "14" }, { "date": "2023-09-13", "bid": "33.60", "ask": "34.10", "open": "34.20", "high": "34.50", "low": "34.00", "close": "34.10", "average": "34.1881", "volume": "2311", "turnover": "79008.7", "trades": "10" }, { "date": "2023-09-14", "bid": "34.00", "ask": "34.40", "open": "34.20", "high": "34.20", "low": "33.80", "close": "34.00", "average": "34.1279", "volume": "305", "turnover": "10409", "trades": "6" }, { "date": "2023-09-15", "bid": "33.70", "ask": "33.90", "open": "34.00", "high": "34.50", "low": "33.90", "close": "33.90", "average": "34.3064", "volume": "4596", "turnover": "157672.1", "trades": "17" }, { "date": "2023-09-18", "bid": "33.70", "ask": "34.20", "open": "34.10", "high": "34.10", "low": "33.60", "close": "33.70", "average": "33.8909", "volume": "1053", "turnover": "35687.1", "trades": "13" }, { "date": "2023-09-19", "bid": "33.80", "ask": "34.30", "open": "34.20", "high": "34.30", "low": "33.90", "close": "33.90", "average": "34.104", "volume": "866", "turnover": "29534.1", "trades": "8" }, { "date": "2023-09-20", "bid": "33.70", "ask": "33.90", "open": "34.80", "high": "34.80", "low": "33.50", "close": "33.90", "average": "33.9306", "volume": "11230", "turnover": "381041", "trades": "18" }, { "date": "2023-09-21", "bid": "33.50", "ask": "33.90", "open": "33.50", "high": "34.00", "low": "33.50", "close": "34.00", "average": "33.8791", "volume": "21776", "turnover": "737750.6", "trades": "45" }, { "date": "2023-09-22", "bid": "33.60", "ask": "33.90", "open": "33.40", "high": "33.90", "low": "33.40", "close": "33.90", "average": "33.5949", "volume": "5035", "turnover": "169150.3", "trades": "7" }, { "date": "2023-09-25", "bid": "33.50", "ask": "33.80", "open": "33.90", "high": "34.10", "low": "33.50", "close": "33.50", "average": "33.7316", "volume": "234", "turnover": "7893.2", "trades": "8" }, { "date": "2023-09-26", "bid": "33.40", "ask": "33.80", "open": "34.20", "high": "35.00", "low": "33.40", "close": "33.40", "average": "34.1375", "volume": "7183", "turnover": "245209.9", "trades": "36" }, { "date": "2023-09-27", "bid": "33.30", "ask": "33.80", "open": "33.80", "high": "33.80", "low": "33.80", "close": "33.80", "average": "33.80", "volume": "1205", "turnover": "40729", "trades": "8" }, { "date": "2023-09-28", "bid": "33.70", "ask": "34.40", "open": "34.00", "high": "34.00", "low": "33.70", "close": "33.70", "average": "33.7541", "volume": "122", "turnover": "4118", "trades": "3" }, { "date": "2023-09-29", "bid": "33.50", "ask": "33.90", "open": "33.70", "high": "33.90", "low": "33.40", "close": "33.90", "average": "33.8595", "volume": "9846", "turnover": "333380.5", "trades": "16" }, { "date": "2023-10-02", "bid": "33.30", "ask": "33.80", "open": "33.90", "high": "33.90", "low": "33.50", "close": "33.80", "average": "33.6398", "volume": "251", "turnover": "8443.6", "trades": "8" }, { "date": "2023-10-03", "bid": "32.90", "ask": "33.20", "open": "33.80", "high": "33.80", "low": "33.20", "close": "33.20", "average": "33.3306", "volume": "2455", "turnover": "81826.7", "trades": "11" }, { "date": "2023-10-04", "bid": "33.00", "ask": "33.40", "open": "33.70", "high": "33.70", "low": "32.60", "close": "33.40", "average": "33.2514", "volume": "714", "turnover": "23741.5", "trades": "9" }, { "date": "2023-10-05", "bid": "33.30", "ask": "33.40", "open": "33.00", "high": "33.30", "low": "32.90", "close": "33.30", "average": "33.0083", "volume": "810", "turnover": "26736.7", "trades": "9" }, { "date": "2023-10-06", "bid": "33.00", "ask": "33.10", "open": "33.40", "high": "33.40", "low": "33.10", "close": "33.10", "average": "33.1012", "volume": "515", "turnover": "17047.1", "trades": "6" }, { "date": "2023-10-09", "bid": "32.20", "ask": "32.60", "open": "33.00", "high": "33.10", "low": "32.30", "close": "32.30", "average": "32.7279", "volume": "7387", "turnover": "241760.7", "trades": "12" }, { "date": "2023-10-10", "bid": "31.90", "ask": "32.00", "open": "32.30", "high": "32.50", "low": "31.30", "close": "31.90", "average": "31.7621", "volume": "12586", "turnover": "399758", "trades": "27" }, { "date": "2023-10-11", "bid": "32.00", "ask": "32.10", "open": "31.90", "high": "32.20", "low": "31.30", "close": "32.10", "average": "31.7448", "volume": "3746", "turnover": "118916", "trades": "10" }, { "date": "2023-10-12", "bid": "32.10", "ask": "32.50", "open": "32.10", "high": "32.50", "low": "32.00", "close": "32.50", "average": "32.1055", "volume": "6220", "turnover": "199695.9", "trades": "15" }, { "date": "2023-10-13", "bid": "32.00", "ask": "32.30", "open": "32.30", "high": "32.40", "low": "32.00", "close": "32.00", "average": "32.2114", "volume": "1811", "turnover": "58334.8", "trades": "21" }, { "date": "2023-10-16", "bid": "31.80", "ask": "32.20", "open": "32.40", "high": "32.40", "low": "32.00", "close": "32.20", "average": "32.0099", "volume": "827", "turnover": "26472.2", "trades": "5" }, { "date": "2023-10-17", "bid": "31.60", "ask": "31.90", "open": "31.50", "high": "32.10", "low": "31.50", "close": "32.10", "average": "31.6597", "volume": "2374", "turnover": "75160.2", "trades": "6" }, { "date": "2023-10-18", "bid": "31.50", "ask": "31.80", "open": "32.00", "high": "32.10", "low": "31.50", "close": "31.50", "average": "31.6671", "volume": "2226", "turnover": "70490.9", "trades": "9" }, { "date": "2023-10-19", "bid": "31.30", "ask": "31.90", "open": "31.80", "high": "31.80", "low": "31.40", "close": "31.40", "average": "31.465", "volume": "695", "turnover": "21868.2", "trades": "6" }, { "date": "2023-10-20", "bid": "30.80", "ask": "31.00", "open": "31.30", "high": "31.30", "low": "30.40", "close": "31.00", "average": "30.8617", "volume": "3073", "turnover": "94838.1", "trades": "10" }, { "date": "2023-10-23", "bid": "30.60", "ask": "31.10", "open": "31.00", "high": "31.40", "low": "30.60", "close": "31.10", "average": "31.1116", "volume": "5060", "turnover": "157424.7", "trades": "24" }, { "date": "2023-10-24", "bid": "31.20", "ask": "31.70", "open": "30.60", "high": "31.20", "low": "30.60", "close": "31.20", "average": "31.1032", "volume": "1122", "turnover": "34897.8", "trades": "4" }, { "date": "2023-10-25", "bid": "30.80", "ask": "31.10", "open": "31.70", "high": "32.00", "low": "31.10", "close": "31.10", "average": "31.7509", "volume": "10264", "turnover": "325891.2", "trades": "26" }, { "date": "2023-10-26", "bid": "30.60", "ask": "31.40", "open": "31.50", "high": "31.50", "low": "30.60", "close": "30.60", "average": "30.9373", "volume": "2257", "turnover": "69825.4", "trades": "10" }, { "date": "2023-10-27", "bid": "30.70", "ask": "31.20", "open": "30.10", "high": "31.20", "low": "30.10", "close": "30.60", "average": "30.777", "volume": "3451", "turnover": "106211.4", "trades": "14" }, { "date": "2023-10-30", "bid": "30.50", "ask": "31.00", "open": "31.20", "high": "31.20", "low": "30.10", "close": "31.00", "average": "30.5634", "volume": "5651", "turnover": "172713.7", "trades": "18" }, { "date": "2023-10-31", "bid": "31.80", "ask": "32.00", "open": "31.20", "high": "32.10", "low": "30.60", "close": "32.00", "average": "31.484", "volume": "7395", "turnover": "232824.5", "trades": "32" }, { "date": "2023-11-01", "bid": "31.60", "ask": "31.70", "open": "32.00", "high": "32.00", "low": "31.10", "close": "31.10", "average": "31.8514", "volume": "3527", "turnover": "112340", "trades": "12" }, { "date": "2023-11-02", "bid": "31.50", "ask": "31.60", "open": "31.80", "high": "32.00", "low": "31.20", "close": "31.50", "average": "31.7479", "volume": "9465", "turnover": "300493.7", "trades": "30" }, { "date": "2023-11-03", "bid": "31.30", "ask": "31.60", "open": "31.80", "high": "31.90", "low": "31.00", "close": "31.60", "average": "31.4685", "volume": "13662", "turnover": "429922.1", "trades": "23" }, { "date": "2023-11-06", "bid": "31.30", "ask": "31.80", "open": "31.80", "high": "32.00", "low": "31.20", "close": "31.80", "average": "31.8978", "volume": "4725", "turnover": "150716.9", "trades": "11" }, { "date": "2023-11-07", "bid": "31.30", "ask": "31.70", "open": "31.40", "high": "31.90", "low": "31.40", "close": "31.70", "average": "31.5622", "volume": "1872", "turnover": "59084.4", "trades": "11" }, { "date": "2023-11-08", "bid": "31.80", "ask": "31.90", "open": "31.90", "high": "32.80", "low": "31.80", "close": "31.90", "average": "32.0236", "volume": "6498", "turnover": "208089.5", "trades": "33" }, { "date": "2023-11-09", "bid": "33.60", "ask": "33.90", "open": "34.90", "high": "36.00", "low": "33.30", "close": "33.90", "average": "34.1956", "volume": "208511", "turnover": "7130153.2", "trades": "435" }, { "date": "2023-11-10", "bid": "32.50", "ask": "32.90", "open": "33.90", "high": "34.50", "low": "32.60", "close": "32.60", "average": "33.1275", "volume": "31913", "turnover": "1057359.3", "trades": "67" }, { "date": "2023-11-13", "bid": "32.30", "ask": "32.70", "open": "32.60", "high": "33.20", "low": "32.40", "close": "32.70", "average": "32.7117", "volume": "20896", "turnover": "683542.9", "trades": "70" }, { "date": "2023-11-14", "bid": "31.80", "ask": "32.40", "open": "32.70", "high": "32.70", "low": "31.40", "close": "32.00", "average": "32.0522", "volume": "67004", "turnover": "2147790.6", "trades": "116" }, { "date": "2023-11-15", "bid": "32.40", "ask": "32.50", "open": "32.00", "high": "33.40", "low": "32.00", "close": "32.50", "average": "32.5101", "volume": "272411", "turnover": "8856101.8", "trades": "295" }, { "date": "2023-11-16", "bid": "32.40", "ask": "32.50", "open": "32.50", "high": "34.00", "low": "32.00", "close": "32.50", "average": "32.4361", "volume": "132914", "turnover": "4310968.5", "trades": "285" }, { "date": "2023-11-17", "bid": "33.10", "ask": "33.40", "open": "32.60", "high": "33.50", "low": "32.60", "close": "33.10", "average": "33.2005", "volume": "159857", "turnover": "5307334.8", "trades": "254" }, { "date": "2023-11-20", "bid": "34.50", "ask": "34.60", "open": "33.40", "high": "34.80", "low": "32.90", "close": "34.60", "average": "33.4148", "volume": "390382", "turnover": "13044533.3", "trades": "213" }, { "date": "2023-11-21", "bid": "34.70", "ask": "34.90", "open": "35.00", "high": "35.00", "low": "34.50", "close": "34.90", "average": "34.8528", "volume": "20653", "turnover": "719814.4", "trades": "104" }, { "date": "2023-11-22", "bid": "35.00", "ask": "35.40", "open": "35.20", "high": "36.00", "low": "35.00", "close": "35.40", "average": "35.4588", "volume": "23665", "turnover": "839132.7", "trades": "101" }, { "date": "2023-11-23", "bid": "35.00", "ask": "35.20", "open": "35.70", "high": "36.10", "low": "34.00", "close": "35.20", "average": "35.4148", "volume": "18229", "turnover": "645576.7", "trades": "94" }, { "date": "2023-11-24", "bid": "35.30", "ask": "35.70", "open": "35.90", "high": "35.90", "low": "34.50", "close": "35.70", "average": "35.1759", "volume": "5441", "turnover": "191392.2", "trades": "50" }, { "date": "2023-11-27", "bid": "35.10", "ask": "35.50", "open": "35.70", "high": "35.70", "low": "35.00", "close": "35.50", "average": "35.3807", "volume": "16320", "turnover": "577413", "trades": "81" }, { "date": "2023-11-28", "bid": "35.40", "ask": "35.50", "open": "35.50", "high": "36.40", "low": "34.90", "close": "35.50", "average": "35.5771", "volume": "10156", "turnover": "361321", "trades": "61" }, { "date": "2023-11-29", "bid": "34.60", "ask": "34.70", "open": "35.50", "high": "35.70", "low": "33.90", "close": "35.10", "average": "34.5938", "volume": "30121", "turnover": "1041999.2", "trades": "94" }, { "date": "2023-11-30", "bid": "34.60", "ask": "35.80", "open": "35.10", "high": "35.10", "low": "34.00", "close": "35.10", "average": "34.4076", "volume": "12126", "turnover": "417226.1", "trades": "53" }, { "date": "2023-12-01", "bid": "34.90", "ask": "35.10", "open": "35.10", "high": "35.50", "low": "34.70", "close": "34.90", "average": "35.2015", "volume": "88151", "turnover": "3103047", "trades": "72" }, { "date": "2023-12-04", "bid": "34.00", "ask": "34.20", "open": "35.50", "high": "35.60", "low": "34.00", "close": "34.00", "average": "34.6427", "volume": "7451", "turnover": "258123", "trades": "74" }, { "date": "2023-12-05", "bid": "34.60", "ask": "34.80", "open": "34.40", "high": "35.00", "low": "34.40", "close": "34.80", "average": "34.8542", "volume": "64593", "turnover": "2251337.29", "trades": "35" }, { "date": "2023-12-06", "bid": "35.00", "ask": "35.20", "open": "34.80", "high": "35.40", "low": "34.80", "close": "35.20", "average": "35.03", "volume": "35948", "turnover": "1259260.1", "trades": "106" }, { "date": "2023-12-07", "bid": "34.80", "ask": "35.00", "open": "35.20", "high": "35.20", "low": "34.60", "close": "34.80", "average": "34.8289", "volume": "6604", "turnover": "230010.3", "trades": "46" }, { "date": "2023-12-08", "bid": "35.70", "ask": "35.90", "open": "35.10", "high": "35.90", "low": "34.50", "close": "35.90", "average": "35.1552", "volume": "54850", "turnover": "1928260.4", "trades": "173" }, { "date": "2023-12-11", "bid": "35.70", "ask": "35.80", "open": "36.00", "high": "36.30", "low": "35.60", "close": "35.70", "average": "35.841", "volume": "26826", "turnover": "961469.4", "trades": "106" }, { "date": "2023-12-12", "bid": "34.50", "ask": "34.80", "open": "35.80", "high": "35.80", "low": "34.50", "close": "34.50", "average": "34.8342", "volume": "13927", "turnover": "485135.3", "trades": "79" }, { "date": "2023-12-13", "bid": "34.60", "ask": "34.80", "open": "34.70", "high": "35.00", "low": "34.10", "close": "34.60", "average": "34.6924", "volume": "14870", "turnover": "515876.1", "trades": "63" }, { "date": "2023-12-14", "bid": "35.20", "ask": "35.50", "open": "34.60", "high": "35.70", "low": "34.10", "close": "35.20", "average": "35.344", "volume": "21751", "turnover": "768767.1", "trades": "80" }, { "date": "2023-12-15", "bid": "34.90", "ask": "35.00", "open": "35.20", "high": "35.50", "low": "34.60", "close": "35.00", "average": "35.106", "volume": "13686", "turnover": "480461.4", "trades": "87" }, { "date": "2023-12-18", "bid": "35.40", "ask": "35.70", "open": "35.20", "high": "35.80", "low": "35.20", "close": "35.80", "average": "35.5604", "volume": "10733", "turnover": "381669.6", "trades": "44" }, { "date": "2023-12-19", "bid": "35.90", "ask": "36.10", "open": "35.80", "high": "36.10", "low": "35.50", "close": "35.90", "average": "35.8767", "volume": "13713", "turnover": "491976.7", "trades": "65" }, { "date": "2023-12-20", "bid": "35.90", "ask": "36.10", "open": "36.00", "high": "36.20", "low": "35.70", "close": "36.00", "average": "35.988", "volume": "56989", "turnover": "2050925.1", "trades": "83" }, { "date": "2023-12-21", "bid": "36.00", "ask": "36.30", "open": "36.40", "high": "36.50", "low": "35.70", "close": "36.10", "average": "36.0305", "volume": "4196", "turnover": "151184.1", "trades": "38" }, { "date": "2023-12-22", "bid": "36.20", "ask": "36.40", "open": "36.10", "high": "36.50", "low": "36.00", "close": "36.20", "average": "36.1718", "volume": "10329", "turnover": "373618.3", "trades": "60" }, { "date": "2023-12-27", "bid": "36.30", "ask": "36.50", "open": "36.40", "high": "36.50", "low": "36.10", "close": "36.50", "average": "36.3491", "volume": "10354", "turnover": "376358.1", "trades": "61" }, { "date": "2023-12-28", "bid": "36.60", "ask": "36.80", "open": "36.70", "high": "36.80", "low": "36.40", "close": "36.70", "average": "36.5533", "volume": "6522", "turnover": "238400.8", "trades": "39" }, { "date": "2023-12-29", "bid": "36.40", "ask": "36.90", "open": "36.70", "high": "36.90", "low": "36.30", "close": "36.90", "average": "36.693", "volume": "16179", "turnover": "593655.8", "trades": "58" }, { "date": "2024-01-02", "bid": "37.00", "ask": "37.40", "open": "36.90", "high": "37.60", "low": "36.30", "close": "37.40", "average": "37.2442", "volume": "7589", "turnover": "282646.3", "trades": "63" }, { "date": "2024-01-03", "bid": "36.30", "ask": "36.40", "open": "37.60", "high": "37.60", "low": "36.30", "close": "36.40", "average": "36.8531", "volume": "9278", "turnover": "341923.4", "trades": "89" }, { "date": "2024-01-04", "bid": "36.50", "ask": "36.90", "open": "36.60", "high": "37.00", "low": "36.00", "close": "36.50", "average": "36.5122", "volume": "6069", "turnover": "221592.5", "trades": "42" }, { "date": "2024-01-05", "bid": "36.30", "ask": "36.70", "open": "36.50", "high": "36.90", "low": "36.30", "close": "36.70", "average": "36.5588", "volume": "6356", "turnover": "232367.9", "trades": "37" }, { "date": "2024-01-08", "bid": "37.20", "ask": "37.60", "open": "36.70", "high": "37.60", "low": "36.40", "close": "37.60", "average": "37.1801", "volume": "4775", "turnover": "177534.9", "trades": "54" }, { "date": "2024-01-09", "bid": "38.00", "ask": "38.20", "open": "38.10", "high": "38.20", "low": "37.60", "close": "38.00", "average": "37.776", "volume": "8186", "turnover": "309234.7", "trades": "60" }, { "date": "2024-01-10", "bid": "38.00", "ask": "38.60", "open": "38.20", "high": "38.90", "low": "37.60", "close": "37.90", "average": "38.2732", "volume": "11951", "turnover": "457403.3", "trades": "74" }, { "date": "2024-01-11", "bid": "38.80", "ask": "39.60", "open": "38.00", "high": "39.70", "low": "38.00", "close": "39.60", "average": "38.8239", "volume": "21278", "turnover": "826094.7", "trades": "71" }, { "date": "2024-01-12", "bid": "41.90", "ask": "42.00", "open": "39.60", "high": "42.40", "low": "39.60", "close": "41.90", "average": "41.002", "volume": "49197", "turnover": "2017174.7", "trades": "257" }, { "date": "2024-01-15", "bid": "41.00", "ask": "41.80", "open": "42.50", "high": "42.80", "low": "41.00", "close": "41.20", "average": "41.6332", "volume": "12470", "turnover": "519165.9", "trades": "107" }, { "date": "2024-01-16", "bid": "41.60", "ask": "41.90", "open": "41.20", "high": "42.30", "low": "40.90", "close": "42.00", "average": "41.7538", "volume": "20819", "turnover": "869271.5", "trades": "104" }, { "date": "2024-01-17", "bid": "41.10", "ask": "41.50", "open": "42.00", "high": "42.00", "low": "40.80", "close": "41.00", "average": "41.4224", "volume": "9676", "turnover": "400803.2", "trades": "81" }, { "date": "2024-01-18", "bid": "40.90", "ask": "41.00", "open": "41.00", "high": "41.50", "low": "40.60", "close": "41.00", "average": "40.9432", "volume": "11350", "turnover": "464664.95", "trades": "86" }, { "date": "2024-01-19", "bid": "41.40", "ask": "41.60", "open": "41.30", "high": "42.00", "low": "39.50", "close": "41.60", "average": "41.1116", "volume": "29570", "turnover": "1215669.5", "trades": "155" }, { "date": "2024-01-22", "bid": "41.80", "ask": "42.00", "open": "41.80", "high": "42.80", "low": "41.80", "close": "42.00", "average": "42.1628", "volume": "9918", "turnover": "418171", "trades": "106" }, { "date": "2024-01-23", "bid": "41.50", "ask": "41.60", "open": "42.00", "high": "42.00", "low": "41.30", "close": "41.50", "average": "41.7141", "volume": "7496", "turnover": "312688.6", "trades": "67" }, { "date": "2024-01-24", "bid": "41.60", "ask": "41.90", "open": "41.80", "high": "42.00", "low": "41.60", "close": "41.60", "average": "41.9226", "volume": "6988", "turnover": "292955.3", "trades": "48" }, { "date": "2024-01-25", "bid": "41.70", "ask": "42.00", "open": "41.60", "high": "42.20", "low": "41.30", "close": "41.70", "average": "41.6375", "volume": "5674", "turnover": "236251.2", "trades": "51" }, { "date": "2024-01-26", "bid": "41.60", "ask": "42.00", "open": "42.00", "high": "42.00", "low": "41.30", "close": "42.00", "average": "41.8705", "volume": "12215", "turnover": "511448.6", "trades": "66" }, { "date": "2024-01-29", "bid": "42.00", "ask": "42.40", "open": "42.00", "high": "42.90", "low": "41.60", "close": "42.40", "average": "42.421", "volume": "13643", "turnover": "578749.9", "trades": "98" }, { "date": "2024-01-30", "bid": "41.50", "ask": "42.00", "open": "42.40", "high": "42.90", "low": "41.60", "close": "41.60", "average": "42.0967", "volume": "23209", "turnover": "977023", "trades": "66" }, { "date": "2024-01-31", "bid": "41.60", "ask": "42.20", "open": "41.60", "high": "42.20", "low": "41.30", "close": "42.20", "average": "41.5617", "volume": "7587", "turnover": "315269.8", "trades": "62" }, { "date": "2024-02-01", "bid": "41.00", "ask": "41.50", "open": "42.20", "high": "42.50", "low": "41.00", "close": "41.00", "average": "41.4159", "volume": "8590", "turnover": "355762.3", "trades": "75" }, { "date": "2024-02-02", "bid": "41.60", "ask": "42.20", "open": "41.00", "high": "42.30", "low": "40.60", "close": "41.80", "average": "41.4368", "volume": "7468", "turnover": "309449.7", "trades": "64" }, { "date": "2024-02-05", "bid": "40.70", "ask": "41.30", "open": "42.00", "high": "42.30", "low": "40.50", "close": "41.00", "average": "41.2125", "volume": "21790", "turnover": "898020.7", "trades": "76" }, { "date": "2024-02-06", "bid": "41.20", "ask": "41.30", "open": "41.50", "high": "41.50", "low": "40.90", "close": "41.30", "average": "41.1584", "volume": "2334", "turnover": "96063.6", "trades": "29" }, { "date": "2024-02-07", "bid": "40.80", "ask": "41.10", "open": "41.00", "high": "41.20", "low": "40.60", "close": "41.10", "average": "40.9981", "volume": "15470", "turnover": "634241", "trades": "38" }, { "date": "2024-02-08", "bid": "40.90", "ask": "41.20", "open": "41.10", "high": "41.30", "low": "40.80", "close": "41.10", "average": "41.1195", "volume": "7805", "turnover": "320937.7", "trades": "44" }, { "date": "2024-02-09", "bid": "41.10", "ask": "41.40", "open": "40.00", "high": "41.60", "low": "40.00", "close": "41.40", "average": "41.235", "volume": "7609", "turnover": "313757.3", "trades": "38" }, { "date": "2024-02-12", "bid": "41.20", "ask": "41.40", "open": "41.40", "high": "41.60", "low": "40.90", "close": "41.40", "average": "41.1782", "volume": "12594", "turnover": "518598.1", "trades": "83" }, { "date": "2024-02-13", "bid": "41.00", "ask": "41.20", "open": "41.50", "high": "41.50", "low": "41.20", "close": "41.20", "average": "41.3282", "volume": "1566", "turnover": "64719.9", "trades": "34" }, { "date": "2024-02-14", "bid": "41.10", "ask": "41.30", "open": "41.00", "high": "41.30", "low": "40.90", "close": "41.30", "average": "41.0736", "volume": "8540", "turnover": "350768.9", "trades": "47" }, { "date": "2024-02-15", "bid": "41.00", "ask": "41.20", "open": "40.70", "high": "41.30", "low": "40.70", "close": "41.20", "average": "40.9744", "volume": "4746", "turnover": "194459.7", "trades": "44" }, { "date": "2024-02-16", "bid": "41.00", "ask": "41.10", "open": "40.70", "high": "41.50", "low": "40.40", "close": "41.50", "average": "40.8911", "volume": "16163", "turnover": "660922.8", "trades": "78" }, { "date": "2024-02-19", "bid": "41.00", "ask": "41.20", "open": "41.50", "high": "41.50", "low": "40.50", "close": "41.20", "average": "41.0392", "volume": "5645", "turnover": "231666.3", "trades": "46" }, { "date": "2024-02-20", "bid": "41.30", "ask": "41.60", "open": "41.00", "high": "41.60", "low": "40.90", "close": "41.30", "average": "41.0462", "volume": "12381", "turnover": "508192.7", "trades": "47" }, { "date": "2024-02-21", "bid": "40.70", "ask": "41.10", "open": "41.50", "high": "41.50", "low": "40.40", "close": "41.10", "average": "41.0477", "volume": "7218", "turnover": "296282.2", "trades": "53" }, { "date": "2024-02-22", "bid": "39.90", "ask": "40.30", "open": "40.70", "high": "40.70", "low": "37.20", "close": "40.30", "average": "39.7757", "volume": "73577", "turnover": "2927349.85", "trades": "271" }, { "date": "2024-02-23", "bid": "41.30", "ask": "41.40", "open": "39.60", "high": "41.50", "low": "39.60", "close": "41.40", "average": "40.4677", "volume": "14359", "turnover": "581308.5", "trades": "87" }, { "date": "2024-02-26", "bid": "39.80", "ask": "40.20", "open": "41.00", "high": "41.10", "low": "39.20", "close": "40.20", "average": "40.2236", "volume": "35835", "turnover": "1452498.7", "trades": "101" }, { "date": "2024-02-27", "bid": "39.90", "ask": "40.00", "open": "40.20", "high": "40.60", "low": "39.50", "close": "39.90", "average": "40.0141", "volume": "7115", "turnover": "284715", "trades": "60" }, { "date": "2024-02-28", "bid": "39.80", "ask": "39.90", "open": "39.90", "high": "39.90", "low": "37.40", "close": "39.90", "average": "38.7123", "volume": "20897", "turnover": "808971.7", "trades": "87" }, { "date": "2024-02-29", "bid": "39.80", "ask": "39.90", "open": "40.00", "high": "40.00", "low": "38.80", "close": "39.90", "average": "39.2783", "volume": "13204", "turnover": "518630.4", "trades": "77" }, { "date": "2024-03-01", "bid": "40.80", "ask": "41.00", "open": "39.90", "high": "41.70", "low": "39.60", "close": "41.00", "average": "40.9867", "volume": "954345", "turnover": "39127953.7", "trades": "103" }, { "date": "2024-03-04", "bid": "41.40", "ask": "42.00", "open": "41.00", "high": "41.50", "low": "40.10", "close": "41.40", "average": "40.8371", "volume": "15424", "turnover": "629872.2", "trades": "82" }, { "date": "2024-03-05", "bid": "40.80", "ask": "41.30", "open": "42.00", "high": "42.20", "low": "40.10", "close": "41.30", "average": "41.0147", "volume": "14962", "turnover": "613661.8", "trades": "93" }, { "date": "2024-03-06", "bid": "40.90", "ask": "41.00", "open": "42.00", "high": "42.00", "low": "40.20", "close": "40.60", "average": "40.8796", "volume": "4257", "turnover": "174024.3", "trades": "29" }, { "date": "2024-03-07", "bid": "39.50", "ask": "40.10", "open": "40.90", "high": "41.30", "low": "39.10", "close": "40.10", "average": "39.7499", "volume": "12935", "turnover": "514164.4", "trades": "70" }, { "date": "2024-03-08", "bid": "40.20", "ask": "40.80", "open": "40.20", "high": "41.50", "low": "40.00", "close": "40.80", "average": "40.4969", "volume": "4120", "turnover": "166847.4", "trades": "43" }, { "date": "2024-03-11", "bid": "40.00", "ask": "40.40", "open": "40.80", "high": "40.90", "low": "40.10", "close": "40.50", "average": "40.79", "volume": "941", "turnover": "38383.4", "trades": "18" }, { "date": "2024-03-12", "bid": "41.00", "ask": "41.50", "open": "40.50", "high": "41.50", "low": "40.00", "close": "41.50", "average": "40.5226", "volume": "3654", "turnover": "148069.4", "trades": "28" }, { "date": "2024-03-13", "bid": "40.70", "ask": "41.30", "open": "40.90", "high": "41.30", "low": "40.20", "close": "41.30", "average": "41.0094", "volume": "3944", "turnover": "161741.1", "trades": "24" }, { "date": "2024-03-14", "bid": "40.50", "ask": "40.70", "open": "40.60", "high": "41.20", "low": "40.20", "close": "40.60", "average": "40.4355", "volume": "15638", "turnover": "632329.7", "trades": "48" }, { "date": "2024-03-15", "bid": "40.10", "ask": "40.50", "open": "40.50", "high": "40.50", "low": "40.00", "close": "40.40", "average": "40.2459", "volume": "7243", "turnover": "291500.8", "trades": "34" }, { "date": "2024-03-18", "bid": "40.10", "ask": "40.20", "open": "40.10", "high": "40.20", "low": "39.70", "close": "40.20", "average": "39.9078", "volume": "7073", "turnover": "282267.6", "trades": "29" }, { "date": "2024-03-19", "bid": "39.90", "ask": "40.20", "open": "40.20", "high": "40.20", "low": "39.80", "close": "40.20", "average": "40.1085", "volume": "2622", "turnover": "105164.6", "trades": "22" }, { "date": "2024-03-20", "bid": "40.00", "ask": "40.30", "open": "40.60", "high": "40.60", "low": "40.00", "close": "40.30", "average": "40.1808", "volume": "2891", "turnover": "116162.7", "trades": "38" }, { "date": "2024-03-21", "bid": "40.20", "ask": "40.40", "open": "39.90", "high": "40.40", "low": "39.90", "close": "40.40", "average": "39.9958", "volume": "3408", "turnover": "136305.6", "trades": "28" }, { "date": "2024-03-22", "bid": "40.40", "ask": "41.00", "open": "40.20", "high": "41.20", "low": "40.00", "close": "41.00", "average": "40.5539", "volume": "6542", "turnover": "265303.8", "trades": "40" }, { "date": "2024-03-25", "bid": "41.00", "ask": "41.10", "open": "41.00", "high": "41.50", "low": "41.00", "close": "41.10", "average": "41.1494", "volume": "2340", "turnover": "96289.7", "trades": "38" }, { "date": "2024-03-26", "bid": "41.50", "ask": "41.70", "open": "41.20", "high": "41.80", "low": "41.10", "close": "41.50", "average": "41.4533", "volume": "12514", "turnover": "518746.1", "trades": "94" }, { "date": "2024-03-27", "bid": "41.30", "ask": "41.60", "open": "41.50", "high": "41.60", "low": "40.80", "close": "41.60", "average": "41.3113", "volume": "8635", "turnover": "356722.7", "trades": "53" }, { "date": "2024-03-28", "bid": "41.30", "ask": "41.70", "open": "41.70", "high": "41.70", "low": "41.20", "close": "41.60", "average": "41.3854", "volume": "7300", "turnover": "302113.5", "trades": "41" }, { "date": "2024-04-02", "bid": "40.40", "ask": "40.90", "open": "41.60", "high": "41.70", "low": "40.30", "close": "40.80", "average": "41.2658", "volume": "7387", "turnover": "304830.6", "trades": "62" }, { "date": "2024-04-03", "bid": "40.20", "ask": "40.60", "open": "41.30", "high": "41.30", "low": "40.20", "close": "40.60", "average": "40.8051", "volume": "624", "turnover": "25462.4", "trades": "22" }, { "date": "2024-04-04", "bid": "41.10", "ask": "41.50", "open": "40.60", "high": "41.50", "low": "40.20", "close": "41.10", "average": "40.8543", "volume": "2683", "turnover": "109612.2", "trades": "31" }, { "date": "2024-04-05", "bid": "41.00", "ask": "41.40", "open": "41.10", "high": "41.50", "low": "40.60", "close": "41.40", "average": "41.1712", "volume": "6386", "turnover": "262919", "trades": "54" }, { "date": "2024-04-08", "bid": "41.30", "ask": "41.50", "open": "41.40", "high": "41.80", "low": "41.10", "close": "41.80", "average": "41.4121", "volume": "6734", "turnover": "278869.2", "trades": "40" }, { "date": "2024-04-09", "bid": "42.20", "ask": "42.30", "open": "41.80", "high": "42.50", "low": "41.80", "close": "42.30", "average": "42.3438", "volume": "6378", "turnover": "270068.7", "trades": "48" }, { "date": "2024-04-10", "bid": "43.90", "ask": "44.20", "open": "42.30", "high": "45.90", "low": "42.30", "close": "44.20", "average": "44.6978", "volume": "22615", "turnover": "1010839.9", "trades": "187" }, { "date": "2024-04-11", "bid": "44.00", "ask": "44.40", "open": "45.80", "high": "45.80", "low": "44.00", "close": "44.40", "average": "44.6983", "volume": "11776", "turnover": "526367.6", "trades": "87" }, { "date": "2024-04-12", "bid": "44.40", "ask": "44.60", "open": "44.50", "high": "45.70", "low": "44.30", "close": "44.60", "average": "44.9981", "volume": "6880", "turnover": "309586.6", "trades": "54" }, { "date": "2024-04-15", "bid": "45.60", "ask": "45.80", "open": "43.20", "high": "45.80", "low": "43.20", "close": "45.80", "average": "44.9402", "volume": "58423", "turnover": "2625541", "trades": "57" }, { "date": "2024-04-16", "bid": "44.80", "ask": "45.20", "open": "45.80", "high": "45.80", "low": "43.00", "close": "45.20", "average": "44.3581", "volume": "8962", "turnover": "397537.7", "trades": "74" }, { "date": "2024-04-17", "bid": "44.80", "ask": "45.10", "open": "45.30", "high": "45.80", "low": "43.00", "close": "44.80", "average": "45.1271", "volume": "7015", "turnover": "316566.5", "trades": "49" }, { "date": "2024-04-18", "bid": "43.90", "ask": "44.30", "open": "44.80", "high": "45.20", "low": "43.80", "close": "44.30", "average": "44.7641", "volume": "8231", "turnover": "368453.5", "trades": "27" }, { "date": "2024-04-19", "bid": "43.80", "ask": "44.00", "open": "44.30", "high": "44.30", "low": "43.00", "close": "43.90", "average": "43.8772", "volume": "25119", "turnover": "1102150.5", "trades": "42" }, { "date": "2024-04-22", "bid": "43.40", "ask": "43.70", "open": "43.90", "high": "43.90", "low": "43.30", "close": "43.40", "average": "43.5517", "volume": "1320", "turnover": "57488.2", "trades": "32" }, { "date": "2024-04-23", "bid": "45.00", "ask": "45.20", "open": "43.70", "high": "45.20", "low": "43.00", "close": "45.20", "average": "44.2646", "volume": "27615", "turnover": "1222367.1", "trades": "207" }, { "date": "2024-04-24", "bid": "43.30", "ask": "43.80", "open": "45.40", "high": "45.90", "low": "43.00", "close": "43.10", "average": "44.5956", "volume": "13328", "turnover": "594370.6", "trades": "63" }, { "date": "2024-04-25", "bid": "44.70", "ask": "45.40", "open": "45.90", "high": "47.40", "low": "43.30", "close": "45.40", "average": "45.4933", "volume": "60670", "turnover": "2760077.8", "trades": "228" }, { "date": "2024-04-26", "bid": "45.50", "ask": "45.90", "open": "46.20", "high": "46.30", "low": "45.40", "close": "45.50", "average": "45.9259", "volume": "22771", "turnover": "1045777.6", "trades": "58" }, { "date": "2024-04-29", "bid": "45.30", "ask": "45.50", "open": "45.60", "high": "45.60", "low": "44.80", "close": "45.50", "average": "45.3568", "volume": "7060", "turnover": "320219.1", "trades": "50" }, { "date": "2024-04-30", "bid": "45.60", "ask": "45.70", "open": "45.50", "high": "46.20", "low": "45.50", "close": "45.70", "average": "45.7459", "volume": "3796", "turnover": "173651.5", "trades": "49" }, { "date": "2024-05-02", "bid": "45.80", "ask": "46.20", "open": "46.10", "high": "46.80", "low": "46.00", "close": "46.20", "average": "46.1108", "volume": "14524", "turnover": "669713.6", "trades": "95" }, { "date": "2024-05-03", "bid": "46.30", "ask": "46.50", "open": "46.30", "high": "47.00", "low": "46.20", "close": "46.20", "average": "46.4529", "volume": "4764", "turnover": "221301.8", "trades": "77" }, { "date": "2024-05-06", "bid": "46.60", "ask": "46.90", "open": "46.20", "high": "47.00", "low": "45.50", "close": "46.90", "average": "46.3743", "volume": "6525", "turnover": "302592.5", "trades": "84" }, { "date": "2024-05-07", "bid": "46.70", "ask": "47.00", "open": "46.90", "high": "47.90", "low": "46.70", "close": "47.00", "average": "47.002", "volume": "14082", "turnover": "661881.9", "trades": "68" }, { "date": "2024-05-08", "bid": "45.80", "ask": "45.90", "open": "46.50", "high": "46.70", "low": "45.80", "close": "45.80", "average": "46.1144", "volume": "7215", "turnover": "332715.4", "trades": "55" }, { "date": "2024-05-10", "bid": "45.80", "ask": "46.00", "open": "45.90", "high": "46.00", "low": "45.20", "close": "45.80", "average": "45.9367", "volume": "9056", "turnover": "416003.2", "trades": "80" }, { "date": "2024-05-13", "bid": "46.40", "ask": "46.80", "open": "46.10", "high": "48.00", "low": "46.00", "close": "46.90", "average": "47.1487", "volume": "9069", "turnover": "427591.9", "trades": "67" }, { "date": "2024-05-14", "bid": "46.90", "ask": "47.00", "open": "46.90", "high": "47.00", "low": "46.90", "close": "47.00", "average": "46.9548", "volume": "10612", "turnover": "498284.3", "trades": "46" }, { "date": "2024-05-15", "bid": "46.70", "ask": "46.80", "open": "46.90", "high": "47.00", "low": "46.70", "close": "46.70", "average": "46.9701", "volume": "18679", "turnover": "877353.6", "trades": "86" }, { "date": "2024-05-16", "bid": "46.50", "ask": "46.80", "open": "47.00", "high": "47.00", "low": "46.00", "close": "46.80", "average": "46.6843", "volume": "6644", "turnover": "310170.6", "trades": "113" }, { "date": "2024-05-17", "bid": "48.40", "ask": "48.60", "open": "46.80", "high": "49.80", "low": "46.60", "close": "48.60", "average": "48.0476", "volume": "7808", "turnover": "375155.9", "trades": "68" }, { "date": "2024-05-20", "bid": "49.40", "ask": "49.90", "open": "48.60", "high": "51.00", "low": "48.50", "close": "49.90", "average": "50.1874", "volume": "21310", "turnover": "1069494.5", "trades": "109" }, { "date": "2024-05-21", "bid": "49.40", "ask": "49.80", "open": "49.90", "high": "49.90", "low": "49.30", "close": "49.80", "average": "49.6542", "volume": "7256", "turnover": "360291", "trades": "65" }, { "date": "2024-05-22", "bid": "48.70", "ask": "49.00", "open": "49.80", "high": "49.90", "low": "48.40", "close": "49.20", "average": "49.2687", "volume": "5977", "turnover": "294479.2", "trades": "54" }, { "date": "2024-05-23", "bid": "49.40", "ask": "49.70", "open": "49.20", "high": "49.80", "low": "49.00", "close": "49.80", "average": "49.3746", "volume": "4512", "turnover": "222778.1", "trades": "58" }, { "date": "2024-05-24", "bid": "49.10", "ask": "49.50", "open": "49.80", "high": "50.00", "low": "48.90", "close": "49.10", "average": "49.2666", "volume": "4062", "turnover": "200120.8", "trades": "57" }, { "date": "2024-05-27", "bid": "51.20", "ask": "51.80", "open": "49.20", "high": "52.60", "low": "49.20", "close": "51.80", "average": "50.3901", "volume": "15299", "turnover": "770918.3", "trades": "107" }, { "date": "2024-05-28", "bid": "52.00", "ask": "52.40", "open": "51.80", "high": "53.00", "low": "51.40", "close": "52.00", "average": "52.1417", "volume": "14534", "turnover": "757828", "trades": "100" }, { "date": "2024-05-29", "bid": "51.80", "ask": "52.00", "open": "52.20", "high": "52.80", "low": "51.00", "close": "51.80", "average": "51.8287", "volume": "11150", "turnover": "577889.8", "trades": "58" }, { "date": "2024-05-30", "bid": "51.80", "ask": "52.00", "open": "52.20", "high": "52.40", "low": "50.40", "close": "52.00", "average": "51.5368", "volume": "6105", "turnover": "314632.4", "trades": "44" }, { "date": "2024-05-31", "bid": "51.40", "ask": "51.80", "open": "52.00", "high": "52.00", "low": "50.60", "close": "51.40", "average": "51.7249", "volume": "9107", "turnover": "471058.4", "trades": "57" }, { "date": "2024-06-03", "bid": "52.80", "ask": "53.00", "open": "51.60", "high": "54.00", "low": "51.60", "close": "53.00", "average": "53.0802", "volume": "37624", "turnover": "1997087.8", "trades": "135" }, { "date": "2024-06-04", "bid": "52.80", "ask": "53.00", "open": "53.00", "high": "53.80", "low": "52.20", "close": "52.80", "average": "53.0417", "volume": "3882", "turnover": "205908", "trades": "44" }, { "date": "2024-06-05", "bid": "53.40", "ask": "54.00", "open": "52.80", "high": "54.40", "low": "52.60", "close": "53.40", "average": "53.8041", "volume": "13275", "turnover": "714249.2", "trades": "73" }, { "date": "2024-06-07", "bid": "55.40", "ask": "56.00", "open": "54.00", "high": "56.00", "low": "54.00", "close": "55.40", "average": "55.0946", "volume": "17559", "turnover": "967406", "trades": "116" }, { "date": "2024-06-10", "bid": "59.40", "ask": "59.60", "open": "60.00", "high": "60.80", "low": "57.20", "close": "60.00", "average": "59.262", "volume": "63262", "turnover": "3747222.2", "trades": "424" }, { "date": "2024-06-11", "bid": "58.20", "ask": "58.40", "open": "60.60", "high": "60.60", "low": "57.60", "close": "58.20", "average": "58.9571", "volume": "20577", "turnover": "1213159.39", "trades": "224" }, { "date": "2024-06-12", "bid": "58.20", "ask": "58.40", "open": "59.40", "high": "60.00", "low": "57.80", "close": "58.40", "average": "59.0104", "volume": "27458", "turnover": "1620307.4", "trades": "166" }, { "date": "2024-06-13", "bid": "56.40", "ask": "57.60", "open": "58.00", "high": "59.00", "low": "55.20", "close": "57.60", "average": "56.9295", "volume": "31735", "turnover": "1824321.2", "trades": "155" }, { "date": "2024-06-14", "bid": "56.20", "ask": "56.40", "open": "57.60", "high": "59.00", "low": "55.60", "close": "56.20", "average": "57.0892", "volume": "16970", "turnover": "968803.4", "trades": "135" }, { "date": "2024-06-17", "bid": "57.40", "ask": "58.00", "open": "56.20", "high": "58.20", "low": "55.80", "close": "58.20", "average": "56.7042", "volume": "23513", "turnover": "1333286.2", "trades": "161" }, { "date": "2024-06-18", "bid": "57.20", "ask": "58.00", "open": "58.20", "high": "58.40", "low": "56.60", "close": "58.00", "average": "57.4096", "volume": "9263", "turnover": "531785.4", "trades": "94" }, { "date": "2024-06-19", "bid": "54.80", "ask": "55.20", "open": "58.00", "high": "58.60", "low": "54.40", "close": "54.80", "average": "56.0035", "volume": "11671", "turnover": "653681.8", "trades": "105" }, { "date": "2024-06-20", "bid": "55.80", "ask": "56.40", "open": "55.20", "high": "56.40", "low": "55.20", "close": "55.80", "average": "56.006", "volume": "7315", "turnover": "409684.2", "trades": "90" }, { "date": "2024-06-24", "bid": "53.00", "ask": "53.40", "open": "56.80", "high": "57.00", "low": "52.40", "close": "53.40", "average": "53.9995", "volume": "22398", "turnover": "1209463.89", "trades": "231" }, { "date": "2024-06-25", "bid": "52.20", "ask": "52.40", "open": "53.20", "high": "53.20", "low": "52.00", "close": "52.80", "average": "52.3707", "volume": "13928", "turnover": "729419.2", "trades": "137" }, { "date": "2024-06-26", "bid": "51.00", "ask": "51.80", "open": "52.80", "high": "52.80", "low": "50.40", "close": "51.40", "average": "51.2329", "volume": "23821", "turnover": "1220419.2", "trades": "204" }, { "date": "2024-06-27", "bid": "53.20", "ask": "53.80", "open": "51.40", "high": "53.80", "low": "51.00", "close": "53.60", "average": "52.4411", "volume": "17199", "turnover": "901935", "trades": "130" }, { "date": "2024-06-28", "bid": "56.20", "ask": "56.80", "open": "53.60", "high": "57.00", "low": "53.60", "close": "56.60", "average": "56.009", "volume": "9653", "turnover": "540657", "trades": "145" }, { "date": "2024-07-01", "bid": "55.60", "ask": "56.00", "open": "56.80", "high": "57.40", "low": "55.60", "close": "56.00", "average": "56.499", "volume": "7817", "turnover": "441653", "trades": "118" }, { "date": "2024-07-02", "bid": "54.20", "ask": "54.60", "open": "56.00", "high": "56.00", "low": "54.00", "close": "54.20", "average": "54.7895", "volume": "6952", "turnover": "380896.8", "trades": "86" }, { "date": "2024-07-03", "bid": "51.80", "ask": "52.00", "open": "54.20", "high": "55.00", "low": "51.40", "close": "52.00", "average": "52.5647", "volume": "22247", "turnover": "1169353.7", "trades": "159" }, { "date": "2024-07-04", "bid": "52.20", "ask": "53.00", "open": "51.60", "high": "54.00", "low": "51.00", "close": "52.60", "average": "52.5481", "volume": "14626", "turnover": "768569", "trades": "104" }, { "date": "2024-07-05", "bid": "52.80", "ask": "53.60", "open": "52.60", "high": "53.60", "low": "50.60", "close": "53.60", "average": "52.1093", "volume": "9276", "turnover": "483365.6", "trades": "116" }, { "date": "2024-07-08", "bid": "53.00", "ask": "53.20", "open": "53.00", "high": "53.80", "low": "52.40", "close": "53.20", "average": "52.8869", "volume": "4429", "turnover": "234247.6", "trades": "71" }, { "date": "2024-07-09", "bid": "52.20", "ask": "52.80", "open": "53.20", "high": "54.20", "low": "52.40", "close": "52.40", "average": "53.2916", "volume": "4679", "turnover": "249351.2", "trades": "56" }, { "date": "2024-07-10", "bid": "53.40", "ask": "54.20", "open": "53.00", "high": "55.00", "low": "53.00", "close": "53.20", "average": "54.121", "volume": "5597", "turnover": "302915", "trades": "92" }, { "date": "2024-07-11", "bid": "53.80", "ask": "54.40", "open": "54.40", "high": "54.60", "low": "53.40", "close": "54.40", "average": "54.4405", "volume": "4005", "turnover": "218034.2", "trades": "72" }, { "date": "2024-07-12", "bid": "54.00", "ask": "55.00", "open": "54.40", "high": "55.00", "low": "53.40", "close": "53.80", "average": "54.3797", "volume": "7683", "turnover": "417799.4", "trades": "123" }, { "date": "2024-07-15", "bid": "54.20", "ask": "54.40", "open": "54.00", "high": "55.00", "low": "54.00", "close": "54.20", "average": "54.3842", "volume": "6861", "turnover": "373130", "trades": "76" }, { "date": "2024-07-16", "bid": "53.00", "ask": "53.80", "open": "54.20", "high": "55.80", "low": "53.00", "close": "53.00", "average": "53.942", "volume": "14834", "turnover": "800176.2", "trades": "84" }, { "date": "2024-07-17", "bid": "52.60", "ask": "53.00", "open": "53.00", "high": "53.80", "low": "51.60", "close": "52.80", "average": "52.9547", "volume": "4986", "turnover": "264032", "trades": "61" }, { "date": "2024-07-18", "bid": "53.00", "ask": "53.40", "open": "53.20", "high": "54.60", "low": "53.00", "close": "53.40", "average": "53.4117", "volume": "9546", "turnover": "509868", "trades": "96" }, { "date": "2024-07-19", "bid": "53.20", "ask": "54.20", "open": "53.20", "high": "54.60", "low": "53.00", "close": "54.20", "average": "53.6765", "volume": "7153", "turnover": "383948", "trades": "71" }, { "date": "2024-07-22", "bid": "53.40", "ask": "53.60", "open": "54.00", "high": "54.20", "low": "53.00", "close": "53.80", "average": "53.6518", "volume": "10053", "turnover": "539361.8", "trades": "89" }, { "date": "2024-07-23", "bid": "53.40", "ask": "53.60", "open": "53.80", "high": "53.80", "low": "53.00", "close": "53.60", "average": "53.2815", "volume": "4945", "turnover": "263477", "trades": "64" }, { "date": "2024-07-24", "bid": "53.00", "ask": "53.20", "open": "53.40", "high": "53.60", "low": "53.00", "close": "53.00", "average": "53.073", "volume": "2416", "turnover": "128224.4", "trades": "35" }, { "date": "2024-07-25", "bid": "53.00", "ask": "53.60", "open": "53.00", "high": "54.60", "low": "53.00", "close": "53.00", "average": "53.3223", "volume": "2598", "turnover": "138531.4", "trades": "49" }, { "date": "2024-07-26", "bid": "56.40", "ask": "56.60", "open": "53.00", "high": "56.80", "low": "53.00", "close": "56.80", "average": "55.5819", "volume": "6444", "turnover": "358169.6", "trades": "96" }, { "date": "2024-07-29", "bid": "56.80", "ask": "57.80", "open": "56.80", "high": "58.60", "low": "56.00", "close": "57.00", "average": "57.4831", "volume": "13928", "turnover": "800624.4", "trades": "146" }, { "date": "2024-07-30", "bid": "56.20", "ask": "56.80", "open": "57.00", "high": "57.80", "low": "55.80", "close": "56.40", "average": "56.7936", "volume": "2437", "turnover": "138406", "trades": "38" }, { "date": "2024-07-31", "bid": "55.40", "ask": "55.80", "open": "56.40", "high": "57.60", "low": "55.40", "close": "55.80", "average": "56.5349", "volume": "3224", "turnover": "182268.4", "trades": "48" }, { "date": "2024-08-01", "bid": "55.20", "ask": "56.20", "open": "55.60", "high": "55.80", "low": "54.60", "close": "55.80", "average": "55.1021", "volume": "3901", "turnover": "214953.2", "trades": "48" }, { "date": "2024-08-02", "bid": "53.60", "ask": "55.00", "open": "54.40", "high": "54.40", "low": "51.60", "close": "53.80", "average": "53.1943", "volume": "12480", "turnover": "663865.2", "trades": "110" }, { "date": "2024-08-05", "bid": "50.00", "ask": "50.60", "open": "52.00", "high": "52.00", "low": "46.10", "close": "50.20", "average": "49.3975", "volume": "19430", "turnover": "959793.9", "trades": "176" }, { "date": "2024-08-06", "bid": "48.70", "ask": "48.90", "open": "50.00", "high": "51.40", "low": "46.60", "close": "48.70", "average": "47.682", "volume": "51823", "turnover": "2471022.7", "trades": "198" }, { "date": "2024-08-07", "bid": "49.80", "ask": "50.00", "open": "48.80", "high": "50.00", "low": "48.70", "close": "49.80", "average": "49.7131", "volume": "10183", "turnover": "506228", "trades": "69" }, { "date": "2024-08-08", "bid": "50.00", "ask": "50.60", "open": "49.90", "high": "50.60", "low": "48.00", "close": "50.60", "average": "49.1353", "volume": "5578", "turnover": "274076.6", "trades": "57" }, { "date": "2024-08-09", "bid": "49.90", "ask": "50.60", "open": "50.60", "high": "51.20", "low": "49.80", "close": "49.90", "average": "50.2006", "volume": "9403", "turnover": "472036.2", "trades": "48" }, { "date": "2024-08-12", "bid": "49.90", "ask": "50.40", "open": "50.00", "high": "50.60", "low": "49.90", "close": "50.00", "average": "50.1898", "volume": "3743", "turnover": "187860.3", "trades": "28" }, { "date": "2024-08-13", "bid": "51.00", "ask": "51.80", "open": "50.00", "high": "51.80", "low": "50.00", "close": "51.80", "average": "51.1006", "volume": "4373", "turnover": "223463", "trades": "43" }, { "date": "2024-08-14", "bid": "52.80", "ask": "53.00", "open": "52.00", "high": "53.00", "low": "51.80", "close": "53.00", "average": "52.5759", "volume": "3251", "turnover": "170924.4", "trades": "41" }, { "date": "2024-08-15", "bid": "52.60", "ask": "53.60", "open": "53.00", "high": "54.20", "low": "51.60", "close": "53.20", "average": "52.8785", "volume": "8411", "turnover": "444761.2", "trades": "47" }, { "date": "2024-08-16", "bid": "51.80", "ask": "52.00", "open": "50.80", "high": "52.60", "low": "48.00", "close": "52.00", "average": "50.8889", "volume": "42428", "turnover": "2159116", "trades": "189" }, { "date": "2024-08-19", "bid": "50.60", "ask": "50.80", "open": "50.00", "high": "50.60", "low": "49.30", "close": "50.60", "average": "50.1202", "volume": "19820", "turnover": "993381.7", "trades": "126" }, { "date": "2024-08-20", "bid": "51.00", "ask": "51.60", "open": "51.00", "high": "54.60", "low": "51.00", "close": "51.60", "average": "51.5873", "volume": "5584", "turnover": "288063.4", "trades": "66" }, { "date": "2024-08-21", "bid": "50.60", "ask": "50.80", "open": "51.40", "high": "51.80", "low": "50.60", "close": "50.80", "average": "50.8989", "volume": "7328", "turnover": "372987", "trades": "49" }, { "date": "2024-08-22", "bid": "49.30", "ask": "49.70", "open": "50.20", "high": "51.00", "low": "49.30", "close": "49.60", "average": "49.7586", "volume": "6513", "turnover": "324077.8", "trades": "94" }, { "date": "2024-08-23", "bid": "49.90", "ask": "50.00", "open": "51.60", "high": "51.60", "low": "48.90", "close": "50.00", "average": "49.6067", "volume": "9431", "turnover": "467841.2", "trades": "61" }, { "date": "2024-08-26", "bid": "49.30", "ask": "49.60", "open": "50.00", "high": "50.00", "low": "49.00", "close": "49.60", "average": "49.2994", "volume": "9786", "turnover": "482443.6", "trades": "69" }, { "date": "2024-08-27", "bid": "48.80", "ask": "49.20", "open": "49.50", "high": "49.60", "low": "48.20", "close": "49.20", "average": "49.0032", "volume": "14469", "turnover": "709026.8", "trades": "89" }, { "date": "2024-08-28", "bid": "49.20", "ask": "49.70", "open": "49.20", "high": "50.40", "low": "49.00", "close": "49.20", "average": "49.4527", "volume": "4270", "turnover": "211162.9", "trades": "46" }, { "date": "2024-08-29", "bid": "50.00", "ask": "51.00", "open": "49.30", "high": "51.00", "low": "49.30", "close": "50.80", "average": "50.1207", "volume": "5711", "turnover": "286239.6", "trades": "50" }, { "date": "2024-08-30", "bid": "49.30", "ask": "49.90", "open": "50.00", "high": "50.80", "low": "49.40", "close": "49.40", "average": "50.1561", "volume": "16203", "turnover": "812678.9", "trades": "84" }, { "date": "2024-09-02", "bid": "48.00", "ask": "48.20", "open": "49.30", "high": "49.40", "low": "47.50", "close": "48.20", "average": "48.1789", "volume": "26903", "turnover": "1296155.8", "trades": "177" }, { "date": "2024-09-03", "bid": "47.90", "ask": "48.30", "open": "48.20", "high": "48.70", "low": "47.50", "close": "47.90", "average": "48.0254", "volume": "7002", "turnover": "336274.2", "trades": "51" }, { "date": "2024-09-04", "bid": "48.70", "ask": "48.80", "open": "48.90", "high": "48.90", "low": "47.90", "close": "48.70", "average": "48.11", "volume": "3693", "turnover": "177670.4", "trades": "33" }, { "date": "2024-09-05", "bid": "50.00", "ask": "50.40", "open": "48.90", "high": "50.40", "low": "48.90", "close": "50.40", "average": "49.4982", "volume": "2989", "turnover": "147950.1", "trades": "29" }, { "date": "2024-09-06", "bid": "50.00", "ask": "50.80", "open": "50.40", "high": "50.80", "low": "49.30", "close": "50.00", "average": "50.1495", "volume": "14013", "turnover": "702744.6", "trades": "38" }, { "date": "2024-09-09", "bid": "49.40", "ask": "50.00", "open": "49.80", "high": "51.00", "low": "49.50", "close": "49.50", "average": "50.3374", "volume": "11727", "turnover": "590306.7", "trades": "50" }, { "date": "2024-09-10", "bid": "49.50", "ask": "49.80", "open": "49.50", "high": "49.90", "low": "49.50", "close": "49.80", "average": "49.6465", "volume": "243", "turnover": "12064.1", "trades": "11" }, { "date": "2024-09-11", "bid": "49.00", "ask": "49.40", "open": "49.80", "high": "49.80", "low": "48.80", "close": "49.00", "average": "49.0537", "volume": "3693", "turnover": "181155.3", "trades": "32" }, { "date": "2024-09-12", "bid": "49.30", "ask": "49.80", "open": "49.10", "high": "50.20", "low": "48.90", "close": "49.30", "average": "49.4048", "volume": "3506", "turnover": "173213.3", "trades": "48" }, { "date": "2024-09-13", "bid": "49.10", "ask": "49.50", "open": "49.40", "high": "49.50", "low": "49.10", "close": "49.40", "average": "49.2836", "volume": "2310", "turnover": "113845.1", "trades": "27" }, { "date": "2024-09-16", "bid": "50.00", "ask": "50.20", "open": "49.60", "high": "50.80", "low": "49.50", "close": "50.60", "average": "50.0966", "volume": "6221", "turnover": "311651.2", "trades": "41" }, { "date": "2024-09-17", "bid": "50.60", "ask": "51.00", "open": "50.80", "high": "51.00", "low": "50.60", "close": "51.00", "average": "50.6509", "volume": "1469", "turnover": "74406.2", "trades": "16" }, { "date": "2024-09-18", "bid": "50.00", "ask": "50.40", "open": "51.00", "high": "51.40", "low": "50.20", "close": "50.40", "average": "50.7071", "volume": "2901", "turnover": "147101.2", "trades": "22" }, { "date": "2024-09-19", "bid": "49.10", "ask": "49.70", "open": "50.40", "high": "50.40", "low": "49.20", "close": "49.70", "average": "49.9072", "volume": "6425", "turnover": "320653.5", "trades": "44" }, { "date": "2024-09-20", "bid": "49.00", "ask": "49.40", "open": "51.20", "high": "51.20", "low": "49.00", "close": "49.00", "average": "49.4926", "volume": "6214", "turnover": "307547.2", "trades": "44" }, { "date": "2024-09-23", "bid": "49.00", "ask": "49.30", "open": "49.20", "high": "49.60", "low": "48.30", "close": "49.00", "average": "48.754", "volume": "4916", "turnover": "239674.9", "trades": "43" }, { "date": "2024-09-24", "bid": "49.00", "ask": "49.30", "open": "49.10", "high": "49.50", "low": "49.00", "close": "49.00", "average": "49.0196", "volume": "2664", "turnover": "130588.3", "trades": "23" }, { "date": "2024-09-25", "bid": "49.40", "ask": "49.70", "open": "50.40", "high": "50.40", "low": "49.40", "close": "49.70", "average": "49.5973", "volume": "784", "turnover": "38884.3", "trades": "19" }, { "date": "2024-09-26", "bid": "49.00", "ask": "49.10", "open": "49.50", "high": "49.70", "low": "49.00", "close": "49.00", "average": "49.1553", "volume": "3257", "turnover": "160098.9", "trades": "42" }, { "date": "2024-09-27", "bid": "49.00", "ask": "49.20", "open": "49.00", "high": "49.20", "low": "49.00", "close": "49.20", "average": "49.0005", "volume": "18289", "turnover": "896169.8", "trades": "21" }, { "date": "2024-09-30", "bid": "49.30", "ask": "49.60", "open": "49.10", "high": "50.00", "low": "49.10", "close": "49.60", "average": "49.3037", "volume": "5922", "turnover": "291976.6", "trades": "42" }, { "date": "2024-10-01", "bid": "49.60", "ask": "49.90", "open": "49.60", "high": "49.90", "low": "49.00", "close": "49.90", "average": "49.242", "volume": "2917", "turnover": "143638.8", "trades": "20" }, { "date": "2024-10-02", "bid": "49.20", "ask": "49.80", "open": "49.90", "high": "50.40", "low": "49.50", "close": "49.50", "average": "49.7595", "volume": "3143", "turnover": "156394", "trades": "33" }, { "date": "2024-10-03", "bid": "49.00", "ask": "49.20", "open": "49.10", "high": "49.60", "low": "48.70", "close": "49.00", "average": "49.0588", "volume": "1205", "turnover": "59115.9", "trades": "18" }, { "date": "2024-10-04", "bid": "48.70", "ask": "49.20", "open": "49.00", "high": "49.30", "low": "48.50", "close": "48.60", "average": "48.9693", "volume": "2770", "turnover": "135644.9", "trades": "19" }, { "date": "2024-10-07", "bid": "48.50", "ask": "48.70", "open": "48.70", "high": "49.30", "low": "48.40", "close": "48.60", "average": "48.4988", "volume": "2080", "turnover": "100877.6", "trades": "25" }, { "date": "2024-10-08", "bid": "48.50", "ask": "48.90", "open": "48.50", "high": "48.90", "low": "48.40", "close": "48.90", "average": "48.5155", "volume": "2056", "turnover": "99747.9", "trades": "22" }, { "date": "2024-10-09", "bid": "48.10", "ask": "48.20", "open": "49.00", "high": "49.30", "low": "47.90", "close": "48.20", "average": "48.3378", "volume": "2015", "turnover": "97400.6", "trades": "15" }, { "date": "2024-10-10", "bid": "48.20", "ask": "48.70", "open": "48.20", "high": "48.50", "low": "48.00", "close": "48.30", "average": "48.0339", "volume": "5825", "turnover": "279797.4", "trades": "26" }, { "date": "2024-10-11", "bid": "48.50", "ask": "48.60", "open": "48.30", "high": "48.90", "low": "48.20", "close": "48.90", "average": "48.5553", "volume": "1391", "turnover": "67540.4", "trades": "20" }, { "date": "2024-10-14", "bid": "49.40", "ask": "49.70", "open": "49.00", "high": "49.90", "low": "48.90", "close": "49.40", "average": "49.4786", "volume": "2664", "turnover": "131811", "trades": "22" }, { "date": "2024-10-15", "bid": "49.40", "ask": "49.50", "open": "49.60", "high": "49.60", "low": "49.40", "close": "49.50", "average": "49.5497", "volume": "342", "turnover": "16946", "trades": "18" }, { "date": "2024-10-16", "bid": "48.50", "ask": "48.70", "open": "49.40", "high": "49.40", "low": "47.90", "close": "48.50", "average": "49.2305", "volume": "5622", "turnover": "276773.6", "trades": "26" }, { "date": "2024-10-17", "bid": "48.80", "ask": "49.80", "open": "48.60", "high": "49.30", "low": "48.00", "close": "48.70", "average": "48.7634", "volume": "5347", "turnover": "260738.1", "trades": "30" }, { "date": "2024-10-18", "bid": "48.30", "ask": "48.90", "open": "49.80", "high": "49.80", "low": "48.30", "close": "48.30", "average": "48.8493", "volume": "8492", "turnover": "414828.4", "trades": "42" }, { "date": "2024-10-21", "bid": "47.80", "ask": "48.00", "open": "48.70", "high": "48.80", "low": "47.90", "close": "48.00", "average": "48.1455", "volume": "14293", "turnover": "688144.1", "trades": "29" }, { "date": "2024-10-22", "bid": "47.00", "ask": "47.60", "open": "47.80", "high": "48.00", "low": "47.00", "close": "47.10", "average": "47.4195", "volume": "3353", "turnover": "158997.7", "trades": "30" }, { "date": "2024-10-23", "bid": "47.00", "ask": "47.10", "open": "47.00", "high": "47.00", "low": "46.00", "close": "47.00", "average": "46.6475", "volume": "6417", "turnover": "299337.1", "trades": "53" }, { "date": "2024-10-24", "bid": "47.30", "ask": "47.60", "open": "47.80", "high": "47.80", "low": "47.30", "close": "47.30", "average": "47.5169", "volume": "5069", "turnover": "240863", "trades": "45" }, { "date": "2024-10-25", "bid": "47.40", "ask": "48.10", "open": "47.30", "high": "48.60", "low": "47.20", "close": "48.10", "average": "47.7685", "volume": "2470", "turnover": "117988.1", "trades": "38" }, { "date": "2024-10-28", "bid": "50.20", "ask": "50.60", "open": "48.10", "high": "51.20", "low": "48.10", "close": "50.60", "average": "50.3206", "volume": "6144", "turnover": "309169.9", "trades": "70" }, { "date": "2024-10-29", "bid": "50.00", "ask": "50.60", "open": "50.60", "high": "50.60", "low": "49.90", "close": "50.60", "average": "50.2903", "volume": "39850", "turnover": "2004080.5", "trades": "41" }, { "date": "2024-10-30", "bid": "49.70", "ask": "49.80", "open": "50.60", "high": "51.00", "low": "48.20", "close": "49.70", "average": "50.4979", "volume": "6324", "turnover": "319349", "trades": "37" }, { "date": "2024-10-31", "bid": "49.20", "ask": "49.70", "open": "49.70", "high": "49.70", "low": "48.60", "close": "49.40", "average": "49.0438", "volume": "7283", "turnover": "357186.2", "trades": "35" }, { "date": "2024-11-01", "bid": "49.50", "ask": "49.80", "open": "49.00", "high": "49.80", "low": "49.00", "close": "49.80", "average": "49.285", "volume": "2468", "turnover": "121635.4", "trades": "12" }, { "date": "2024-11-04", "bid": "51.20", "ask": "51.80", "open": "50.00", "high": "52.80", "low": "50.00", "close": "51.80", "average": "51.3233", "volume": "22517", "turnover": "1155647.39", "trades": "122" }, { "date": "2024-11-05", "bid": "52.20", "ask": "52.80", "open": "51.80", "high": "52.80", "low": "51.60", "close": "52.80", "average": "52.1279", "volume": "12841", "turnover": "669375", "trades": "68" }, { "date": "2024-11-06", "bid": "52.00", "ask": "52.60", "open": "53.00", "high": "53.00", "low": "51.20", "close": "52.00", "average": "52.5126", "volume": "7810", "turnover": "410123.4", "trades": "41" }, { "date": "2024-11-07", "bid": "51.60", "ask": "52.00", "open": "52.20", "high": "52.20", "low": "50.40", "close": "51.60", "average": "51.2886", "volume": "14255", "turnover": "731118.6", "trades": "72" }, { "date": "2024-11-08", "bid": "53.00", "ask": "54.00", "open": "53.80", "high": "54.00", "low": "52.00", "close": "54.00", "average": "53.4977", "volume": "10742", "turnover": "574672.2", "trades": "88" }, { "date": "2024-11-11", "bid": "52.60", "ask": "53.00", "open": "54.00", "high": "54.40", "low": "51.80", "close": "53.00", "average": "53.1066", "volume": "7404", "turnover": "393201.2", "trades": "73" }, { "date": "2024-11-12", "bid": "51.20", "ask": "51.40", "open": "52.80", "high": "52.80", "low": "50.80", "close": "51.20", "average": "51.762", "volume": "30399", "turnover": "1573513.8", "trades": "72" }, { "date": "2024-11-13", "bid": "49.90", "ask": "50.00", "open": "51.40", "high": "52.00", "low": "49.00", "close": "49.90", "average": "50.0379", "volume": "8704", "turnover": "435529.6", "trades": "85" }, { "date": "2024-11-14", "bid": "49.40", "ask": "49.90", "open": "49.00", "high": "50.00", "low": "48.70", "close": "49.40", "average": "49.5196", "volume": "1399", "turnover": "69277.9", "trades": "25" }, { "date": "2024-11-15", "bid": "49.00", "ask": "49.30", "open": "49.50", "high": "49.50", "low": "48.80", "close": "49.50", "average": "49.3128", "volume": "4173", "turnover": "205782.4", "trades": "25" }, { "date": "2024-11-18", "bid": "48.70", "ask": "49.30", "open": "49.30", "high": "49.90", "low": "47.80", "close": "48.70", "average": "48.603", "volume": "4760", "turnover": "231350.4", "trades": "69" }, { "date": "2024-11-19", "bid": "47.40", "ask": "47.70", "open": "48.70", "high": "48.70", "low": "47.00", "close": "47.40", "average": "47.4582", "volume": "4041", "turnover": "191778.4", "trades": "70" }, { "date": "2024-11-20", "bid": "46.80", "ask": "47.50", "open": "47.40", "high": "47.60", "low": "46.70", "close": "47.50", "average": "47.1765", "volume": "4426", "turnover": "208803", "trades": "39" }, { "date": "2024-11-21", "bid": "48.00", "ask": "48.40", "open": "46.90", "high": "48.60", "low": "46.80", "close": "48.00", "average": "47.5938", "volume": "6085", "turnover": "289608.1", "trades": "27" }, { "date": "2024-11-22", "bid": "47.50", "ask": "47.70", "open": "48.00", "high": "48.00", "low": "47.30", "close": "47.50", "average": "47.5837", "volume": "4053", "turnover": "192856.9", "trades": "36" }, { "date": "2024-11-25", "bid": "47.70", "ask": "48.00", "open": "47.50", "high": "48.40", "low": "47.50", "close": "48.00", "average": "47.7512", "volume": "3671", "turnover": "175294.6", "trades": "35" }, { "date": "2024-11-26", "bid": "47.70", "ask": "48.10", "open": "47.70", "high": "48.20", "low": "47.60", "close": "47.60", "average": "47.8422", "volume": "844", "turnover": "40378.8", "trades": "12" }, { "date": "2024-11-27", "bid": "47.70", "ask": "48.30", "open": "47.50", "high": "49.00", "low": "47.50", "close": "48.30", "average": "48.204", "volume": "1483", "turnover": "71486.5", "trades": "18" }, { "date": "2024-11-28", "bid": "46.80", "ask": "47.20", "open": "48.30", "high": "48.40", "low": "46.00", "close": "47.20", "average": "47.7176", "volume": "46796", "turnover": "2232991.2", "trades": "111" }, { "date": "2024-11-29", "bid": "45.90", "ask": "46.00", "open": "47.20", "high": "47.70", "low": "45.00", "close": "46.00", "average": "45.9781", "volume": "21618", "turnover": "993955.2", "trades": "115" }, { "date": "2024-12-02", "bid": "44.50", "ask": "44.60", "open": "45.80", "high": "45.80", "low": "44.10", "close": "44.70", "average": "44.6949", "volume": "22750", "turnover": "1016809.1", "trades": "187" }, { "date": "2024-12-03", "bid": "44.20", "ask": "44.80", "open": "44.60", "high": "44.80", "low": "44.00", "close": "44.80", "average": "44.4741", "volume": "15078", "turnover": "670580.6", "trades": "97" }, { "date": "2024-12-04", "bid": "45.00", "ask": "45.60", "open": "44.70", "high": "45.30", "low": "44.00", "close": "45.20", "average": "44.4625", "volume": "8293", "turnover": "368727.3", "trades": "79" }, { "date": "2024-12-05", "bid": "45.70", "ask": "45.90", "open": "45.20", "high": "45.90", "low": "44.90", "close": "45.90", "average": "45.4792", "volume": "4517", "turnover": "205429.4", "trades": "38" }, { "date": "2024-12-06", "bid": "45.70", "ask": "45.90", "open": "45.70", "high": "45.90", "low": "45.20", "close": "45.90", "average": "45.5761", "volume": "4419", "turnover": "201400.7", "trades": "30" }, { "date": "2024-12-09", "bid": "46.70", "ask": "47.30", "open": "45.70", "high": "47.60", "low": "45.60", "close": "47.20", "average": "46.7013", "volume": "7363", "turnover": "343860.7", "trades": "73" }, { "date": "2024-12-10", "bid": "47.20", "ask": "47.40", "open": "47.50", "high": "47.50", "low": "46.40", "close": "47.40", "average": "47.0857", "volume": "5927", "turnover": "279080", "trades": "39" }, { "date": "2024-12-11", "bid": "46.60", "ask": "47.20", "open": "47.40", "high": "47.40", "low": "46.60", "close": "46.70", "average": "47.0363", "volume": "2468", "turnover": "116085.5", "trades": "31" }, { "date": "2024-12-12", "bid": "47.00", "ask": "47.30", "open": "46.60", "high": "47.60", "low": "46.30", "close": "46.80", "average": "46.9436", "volume": "8079", "turnover": "379257.5", "trades": "54" }, { "date": "2024-12-13", "bid": "47.30", "ask": "47.40", "open": "47.40", "high": "47.40", "low": "46.80", "close": "47.30", "average": "47.2563", "volume": "6586", "turnover": "311233.95", "trades": "32" }, { "date": "2024-12-16", "bid": "46.50", "ask": "47.00", "open": "47.20", "high": "47.20", "low": "46.40", "close": "46.40", "average": "46.9691", "volume": "2964", "turnover": "139216.4", "trades": "41" }, { "date": "2024-12-17", "bid": "47.10", "ask": "47.50", "open": "47.00", "high": "48.30", "low": "46.50", "close": "47.50", "average": "47.2884", "volume": "4088", "turnover": "193315.1", "trades": "47" }, { "date": "2024-12-18", "bid": "46.80", "ask": "47.30", "open": "47.50", "high": "47.70", "low": "46.80", "close": "46.80", "average": "47.2493", "volume": "1254", "turnover": "59250.6", "trades": "30" }, { "date": "2024-12-19", "bid": "47.10", "ask": "47.70", "open": "46.50", "high": "47.20", "low": "46.50", "close": "47.20", "average": "46.7792", "volume": "3646", "turnover": "170557.1", "trades": "24" }, { "date": "2024-12-20", "bid": "46.80", "ask": "47.40", "open": "47.20", "high": "47.70", "low": "46.40", "close": "47.40", "average": "46.8366", "volume": "1198", "turnover": "56110.2", "trades": "27" }, { "date": "2024-12-23", "bid": "47.00", "ask": "47.20", "open": "46.80", "high": "47.30", "low": "46.50", "close": "47.20", "average": "46.884", "volume": "1590", "turnover": "74545.5", "trades": "38" }, { "date": "2024-12-27", "bid": "46.60", "ask": "47.20", "open": "47.00", "high": "47.20", "low": "46.50", "close": "47.00", "average": "46.7931", "volume": "4429", "turnover": "207246.5", "trades": "48" }, { "date": "2024-12-30", "bid": "46.80", "ask": "47.30", "open": "46.70", "high": "47.30", "low": "46.50", "close": "46.90", "average": "47.0915", "volume": "3441", "turnover": "162041.7", "trades": "39" }, { "date": "2025-01-02", "bid": "47.00", "ask": "47.20", "open": "46.80", "high": "47.20", "low": "46.80", "close": "47.20", "average": "46.8981", "volume": "3046", "turnover": "142851.6", "trades": "57" }, { "date": "2025-01-03", "bid": "46.80", "ask": "47.10", "open": "46.50", "high": "47.30", "low": "46.50", "close": "47.10", "average": "46.8186", "volume": "4273", "turnover": "200056", "trades": "45" }, { "date": "2025-01-07", "bid": "46.70", "ask": "47.30", "open": "46.80", "high": "47.30", "low": "46.40", "close": "47.20", "average": "46.8001", "volume": "4834", "turnover": "226231.7", "trades": "66" }, { "date": "2025-01-08", "bid": "46.20", "ask": "46.80", "open": "46.90", "high": "47.30", "low": "46.20", "close": "46.20", "average": "46.6073", "volume": "5148", "turnover": "239934.3", "trades": "52" }, { "date": "2025-01-09", "bid": "46.00", "ask": "46.50", "open": "46.30", "high": "46.60", "low": "45.80", "close": "46.00", "average": "46.0779", "volume": "6557", "turnover": "302133.1", "trades": "58" }, { "date": "2025-01-10", "bid": "46.10", "ask": "46.20", "open": "46.00", "high": "46.40", "low": "45.60", "close": "46.00", "average": "45.9408", "volume": "3578", "turnover": "164376.1", "trades": "24" }, { "date": "2025-01-13", "bid": "45.20", "ask": "45.60", "open": "46.10", "high": "46.10", "low": "44.40", "close": "45.30", "average": "45.0823", "volume": "9515", "turnover": "428958.4", "trades": "67" }, { "date": "2025-01-14", "bid": "45.00", "ask": "45.30", "open": "45.20", "high": "45.60", "low": "44.90", "close": "45.30", "average": "45.1961", "volume": "3211", "turnover": "145124.8", "trades": "44" }, { "date": "2025-01-15", "bid": "45.30", "ask": "45.40", "open": "45.40", "high": "45.70", "low": "45.30", "close": "45.40", "average": "45.4264", "volume": "1863", "turnover": "84629.3", "trades": "32" }, { "date": "2025-01-16", "bid": "45.20", "ask": "45.40", "open": "45.30", "high": "45.60", "low": "45.10", "close": "45.40", "average": "45.2647", "volume": "3407", "turnover": "154217", "trades": "31" }, { "date": "2025-01-17", "bid": "45.60", "ask": "45.70", "open": "45.30", "high": "45.70", "low": "45.20", "close": "45.70", "average": "45.4201", "volume": "1179", "turnover": "53550.3", "trades": "26" }, { "date": "2025-01-20", "bid": "45.20", "ask": "45.70", "open": "45.20", "high": "45.70", "low": "45.20", "close": "45.70", "average": "45.3629", "volume": "3013", "turnover": "136678.5", "trades": "29" }, { "date": "2025-01-21", "bid": "46.10", "ask": "46.20", "open": "45.30", "high": "46.50", "low": "45.20", "close": "46.20", "average": "45.8157", "volume": "3911", "turnover": "179185.1", "trades": "40" }, { "date": "2025-01-22", "bid": "47.70", "ask": "48.50", "open": "46.10", "high": "48.40", "low": "46.10", "close": "47.80", "average": "47.0978", "volume": "9781", "turnover": "460663.9", "trades": "79" }, { "date": "2025-01-23", "bid": "48.10", "ask": "48.80", "open": "48.50", "high": "50.40", "low": "47.70", "close": "48.10", "average": "48.8403", "volume": "10053", "turnover": "490991.8", "trades": "95" }, { "date": "2025-01-24", "bid": "48.50", "ask": "49.10", "open": "48.10", "high": "49.10", "low": "47.90", "close": "48.50", "average": "48.2983", "volume": "3492", "turnover": "168657.8", "trades": "51" }, { "date": "2025-01-27", "bid": "49.00", "ask": "49.60", "open": "49.10", "high": "49.70", "low": "48.20", "close": "49.60", "average": "48.9447", "volume": "7344", "turnover": "359450", "trades": "69" }, { "date": "2025-01-28", "bid": "49.60", "ask": "49.90", "open": "49.60", "high": "49.90", "low": "49.10", "close": "49.90", "average": "49.4942", "volume": "4608", "turnover": "228069.5", "trades": "51" }, { "date": "2025-01-29", "bid": "49.50", "ask": "49.90", "open": "49.60", "high": "50.00", "low": "49.00", "close": "49.90", "average": "49.5957", "volume": "1476", "turnover": "73203.2", "trades": "28" }, { "date": "2025-01-30", "bid": "48.50", "ask": "49.00", "open": "49.80", "high": "49.80", "low": "47.50", "close": "48.50", "average": "48.4751", "volume": "4637", "turnover": "224778.9", "trades": "64" }, { "date": "2025-01-31", "bid": "49.00", "ask": "49.40", "open": "48.40", "high": "49.40", "low": "47.90", "close": "49.40", "average": "48.5334", "volume": "4564", "turnover": "221506.4", "trades": "38" }, { "date": "2025-02-03", "bid": "48.20", "ask": "48.40", "open": "49.40", "high": "49.40", "low": "48.00", "close": "48.40", "average": "48.5338", "volume": "5073", "turnover": "246211.8", "trades": "37" }, { "date": "2025-02-04", "bid": "47.90", "ask": "48.20", "open": "48.40", "high": "48.40", "low": "47.50", "close": "48.20", "average": "48.1528", "volume": "2242", "turnover": "107958.5", "trades": "23" }, { "date": "2025-02-05", "bid": "47.20", "ask": "47.40", "open": "48.30", "high": "48.30", "low": "47.20", "close": "47.40", "average": "47.7866", "volume": "3368", "turnover": "160945.2", "trades": "49" }, { "date": "2025-02-06", "bid": "47.00", "ask": "47.20", "open": "47.20", "high": "47.30", "low": "46.20", "close": "47.00", "average": "46.9668", "volume": "5659", "turnover": "265785.4", "trades": "68" }, { "date": "2025-02-07", "bid": "46.60", "ask": "46.90", "open": "47.10", "high": "47.70", "low": "46.60", "close": "46.90", "average": "47.0433", "volume": "7355", "turnover": "346003.7", "trades": "44" }, { "date": "2025-02-10", "bid": "46.70", "ask": "47.20", "open": "46.80", "high": "47.20", "low": "46.40", "close": "47.00", "average": "46.837", "volume": "5504", "turnover": "257791", "trades": "32" }, { "date": "2025-02-11", "bid": "47.00", "ask": "47.10", "open": "47.20", "high": "47.50", "low": "46.40", "close": "47.00", "average": "46.9761", "volume": "7653", "turnover": "359508.4", "trades": "52" }, { "date": "2025-02-12", "bid": "47.20", "ask": "47.60", "open": "46.30", "high": "47.60", "low": "46.10", "close": "47.30", "average": "47.0312", "volume": "2961", "turnover": "139259.3", "trades": "19" }, { "date": "2025-02-13", "bid": "48.40", "ask": "48.60", "open": "47.70", "high": "49.40", "low": "47.20", "close": "48.60", "average": "48.1121", "volume": "13600", "turnover": "654324.6", "trades": "57" }, { "date": "2025-02-14", "bid": "47.70", "ask": "48.10", "open": "48.90", "high": "49.00", "low": "47.50", "close": "48.10", "average": "48.2308", "volume": "7287", "turnover": "351457.5", "trades": "47" }, { "date": "2025-02-17", "bid": "48.40", "ask": "49.00", "open": "47.80", "high": "48.50", "low": "47.80", "close": "48.50", "average": "48.3713", "volume": "56786", "turnover": "2746814.1", "trades": "35" }, { "date": "2025-02-18", "bid": "50.20", "ask": "51.00", "open": "49.10", "high": "50.80", "low": "48.90", "close": "50.20", "average": "49.6202", "volume": "24226", "turnover": "1201929.2", "trades": "109" }, { "date": "2025-02-19", "bid": "52.20", "ask": "52.80", "open": "52.60", "high": "54.80", "low": "52.20", "close": "53.00", "average": "53.0857", "volume": "39873", "turnover": "2116673.79", "trades": "242" }, { "date": "2025-02-20", "bid": "52.80", "ask": "53.20", "open": "53.00", "high": "53.80", "low": "52.80", "close": "53.20", "average": "53.184", "volume": "19960", "turnover": "1061544.3", "trades": "99" }, { "date": "2025-02-21", "bid": "52.00", "ask": "52.80", "open": "53.20", "high": "54.20", "low": "50.60", "close": "52.80", "average": "52.1082", "volume": "170885", "turnover": "8904506.8", "trades": "115" }, { "date": "2025-02-24", "bid": "52.40", "ask": "52.80", "open": "52.80", "high": "53.40", "low": "52.20", "close": "52.40", "average": "52.9749", "volume": "32223", "turnover": "1707010", "trades": "79" }, { "date": "2025-02-25", "bid": "52.80", "ask": "53.00", "open": "52.40", "high": "53.00", "low": "52.00", "close": "53.00", "average": "52.8004", "volume": "7340", "turnover": "387554.8", "trades": "104" }, { "date": "2025-02-26", "bid": "52.60", "ask": "53.00", "open": "53.00", "high": "53.00", "low": "52.60", "close": "53.00", "average": "52.9658", "volume": "8458", "turnover": "447984.6", "trades": "65" }, { "date": "2025-02-27", "bid": "52.00", "ask": "52.40", "open": "53.00", "high": "53.00", "low": "52.00", "close": "52.40", "average": "52.7192", "volume": "11372", "turnover": "599522.2", "trades": "56" }, { "date": "2025-02-28", "bid": "53.40", "ask": "53.60", "open": "52.20", "high": "53.60", "low": "51.60", "close": "53.60", "average": "52.7281", "volume": "6662", "turnover": "351187.4", "trades": "82" }, { "date": "2025-03-03", "bid": "52.80", "ask": "53.20", "open": "53.40", "high": "54.40", "low": "52.00", "close": "53.20", "average": "52.8305", "volume": "17495", "turnover": "924155.2", "trades": "92" }, { "date": "2025-03-04", "bid": "50.40", "ask": "50.80", "open": "52.80", "high": "53.00", "low": "50.40", "close": "50.80", "average": "51.4997", "volume": "14163", "turnover": "729390.8", "trades": "78" }, { "date": "2025-03-05", "bid": "51.00", "ask": "51.60", "open": "50.80", "high": "51.80", "low": "50.20", "close": "51.00", "average": "51.2584", "volume": "14507", "turnover": "743605", "trades": "82" }, { "date": "2025-03-06", "bid": "50.60", "ask": "51.00", "open": "51.80", "high": "52.00", "low": "50.60", "close": "51.00", "average": "51.1233", "volume": "12182", "turnover": "622784.6", "trades": "76" }, { "date": "2025-03-07", "bid": "50.60", "ask": "51.00", "open": "51.00", "high": "51.00", "low": "50.20", "close": "51.00", "average": "50.7425", "volume": "3585", "turnover": "181911.8", "trades": "42" }, { "date": "2025-03-10", "bid": "50.80", "ask": "51.60", "open": "51.00", "high": "51.60", "low": "50.00", "close": "50.80", "average": "50.6729", "volume": "1955", "turnover": "99065.6", "trades": "42" }, { "date": "2025-03-11", "bid": "50.00", "ask": "50.60", "open": "50.40", "high": "50.80", "low": "49.90", "close": "50.00", "average": "50.2236", "volume": "3174", "turnover": "159409.7", "trades": "35" }, { "date": "2025-03-12", "bid": "51.00", "ask": "51.60", "open": "50.40", "high": "51.60", "low": "49.70", "close": "51.00", "average": "50.9956", "volume": "9995", "turnover": "509747.3", "trades": "81" }, { "date": "2025-03-13", "bid": "50.20", "ask": "50.40", "open": "51.00", "high": "54.00", "low": "49.80", "close": "50.40", "average": "51.4654", "volume": "33820", "turnover": "1740560", "trades": "110" }, { "date": "2025-03-14", "bid": "50.00", "ask": "50.80", "open": "51.00", "high": "51.00", "low": "48.00", "close": "50.80", "average": "49.6875", "volume": "26895", "turnover": "1336345.2", "trades": "122" }, { "date": "2025-03-17", "bid": "50.20", "ask": "50.40", "open": "50.80", "high": "50.80", "low": "49.80", "close": "50.40", "average": "50.2127", "volume": "20445", "turnover": "1026782.35", "trades": "270" }, { "date": "2025-03-18", "bid": "49.90", "ask": "50.20", "open": "50.40", "high": "50.40", "low": "49.90", "close": "50.00", "average": "50.2021", "volume": "14536", "turnover": "729738", "trades": "52" }, { "date": "2025-03-19", "bid": "49.20", "ask": "49.40", "open": "49.80", "high": "50.00", "low": "49.00", "close": "49.20", "average": "49.2513", "volume": "11651", "turnover": "573827.1", "trades": "71" }, { "date": "2025-03-20", "bid": "50.20", "ask": "50.40", "open": "49.40", "high": "50.40", "low": "49.40", "close": "50.20", "average": "50.0187", "volume": "5500", "turnover": "275103.8", "trades": "54" }, { "date": "2025-03-21", "bid": "50.00", "ask": "50.60", "open": "49.80", "high": "50.60", "low": "49.40", "close": "49.80", "average": "50.0675", "volume": "3845", "turnover": "192509.4", "trades": "37" }, { "date": "2025-03-24", "bid": "50.00", "ask": "50.40", "open": "50.60", "high": "51.80", "low": "49.80", "close": "50.00", "average": "50.9865", "volume": "34489", "turnover": "1758440.1", "trades": "82" }, { "date": "2025-03-25", "bid": "50.00", "ask": "50.40", "open": "50.00", "high": "50.80", "low": "49.80", "close": "50.00", "average": "50.19", "volume": "8621", "turnover": "432688.2", "trades": "59" }, { "date": "2025-03-26", "bid": "49.10", "ask": "49.40", "open": "50.20", "high": "50.40", "low": "48.90", "close": "48.90", "average": "49.7074", "volume": "9219", "turnover": "458252.1", "trades": "80" }, { "date": "2025-03-27", "bid": "49.10", "ask": "49.50", "open": "49.10", "high": "49.50", "low": "48.80", "close": "49.00", "average": "49.0113", "volume": "2357", "turnover": "115519.6", "trades": "28" }, { "date": "2025-03-28", "bid": "49.00", "ask": "49.50", "open": "49.80", "high": "49.90", "low": "49.00", "close": "49.00", "average": "49.5301", "volume": "3316", "turnover": "164241.9", "trades": "25" }, { "date": "2025-03-31", "bid": "50.20", "ask": "50.40", "open": "49.10", "high": "51.00", "low": "49.00", "close": "50.40", "average": "49.4821", "volume": "7312", "turnover": "361813.2", "trades": "70" }, { "date": "2025-04-01", "bid": "49.60", "ask": "50.40", "open": "50.40", "high": "52.00", "low": "49.60", "close": "49.60", "average": "50.8662", "volume": "14737", "turnover": "749615.5", "trades": "115" }, { "date": "2025-04-02", "bid": "49.60", "ask": "49.80", "open": "49.60", "high": "50.80", "low": "49.60", "close": "49.60", "average": "50.0716", "volume": "7559", "turnover": "378494.85", "trades": "91" }, { "date": "2025-04-03", "bid": "49.20", "ask": "49.40", "open": "49.60", "high": "49.70", "low": "48.80", "close": "49.20", "average": "49.1232", "volume": "2716", "turnover": "133418.7", "trades": "60" }, { "date": "2025-04-04", "bid": "47.50", "ask": "48.10", "open": "49.40", "high": "49.80", "low": "47.40", "close": "47.50", "average": "48.445", "volume": "6221", "turnover": "301376.4", "trades": "88" }, { "date": "2025-04-07", "bid": "46.80", "ask": "47.00", "open": "47.20", "high": "47.30", "low": "42.50", "close": "46.80", "average": "45.3698", "volume": "61233", "turnover": "2778128.2", "trades": "124" }, { "date": "2025-04-08", "bid": "47.90", "ask": "48.00", "open": "46.80", "high": "48.00", "low": "46.80", "close": "48.00", "average": "47.5276", "volume": "3029", "turnover": "143961.1", "trades": "65" }, { "date": "2025-04-09", "bid": "45.30", "ask": "45.80", "open": "48.00", "high": "48.20", "low": "45.20", "close": "45.30", "average": "46.3824", "volume": "8494", "turnover": "393972.4", "trades": "85" }, { "date": "2025-04-10", "bid": "46.80", "ask": "47.30", "open": "48.10", "high": "48.10", "low": "46.10", "close": "47.30", "average": "47.0327", "volume": "5571", "turnover": "262019.3", "trades": "49" }, { "date": "2025-04-11", "bid": "45.80", "ask": "46.00", "open": "47.50", "high": "47.50", "low": "45.20", "close": "46.00", "average": "46.1588", "volume": "9944", "turnover": "459003.2", "trades": "61" }, { "date": "2025-04-14", "bid": "46.80", "ask": "47.40", "open": "46.00", "high": "47.40", "low": "45.60", "close": "47.40", "average": "46.257", "volume": "8438", "turnover": "390316.5", "trades": "46" }, { "date": "2025-04-15", "bid": "48.30", "ask": "48.50", "open": "48.00", "high": "48.90", "low": "47.20", "close": "48.50", "average": "48.0187", "volume": "4084", "turnover": "196108.5", "trades": "47" }, { "date": "2025-04-16", "bid": "48.70", "ask": "49.40", "open": "49.90", "high": "49.90", "low": "47.50", "close": "49.00", "average": "48.3857", "volume": "7178", "turnover": "347312.9", "trades": "35" }, { "date": "2025-04-17", "bid": "49.40", "ask": "49.80", "open": "48.10", "high": "49.60", "low": "48.10", "close": "49.60", "average": "49.19", "volume": "2854", "turnover": "140388.4", "trades": "25" }, { "date": "2025-04-22", "bid": "49.40", "ask": "50.00", "open": "49.40", "high": "50.00", "low": "49.00", "close": "49.40", "average": "49.4852", "volume": "5910", "turnover": "292457.7", "trades": "41" }, { "date": "2025-04-23", "bid": "50.40", "ask": "51.20", "open": "49.80", "high": "51.40", "low": "49.80", "close": "51.20", "average": "50.9566", "volume": "3274", "turnover": "166831.8", "trades": "75" }, { "date": "2025-04-24", "bid": "50.20", "ask": "51.00", "open": "51.00", "high": "51.60", "low": "50.20", "close": "50.20", "average": "50.6942", "volume": "2789", "turnover": "141386.2", "trades": "32" }, { "date": "2025-04-25", "bid": "50.60", "ask": "51.60", "open": "51.00", "high": "51.80", "low": "50.60", "close": "51.60", "average": "51.1691", "volume": "3517", "turnover": "179961.8", "trades": "65" }, { "date": "2025-04-28", "bid": "50.40", "ask": "51.00", "open": "51.60", "high": "55.00", "low": "50.40", "close": "50.40", "average": "52.4227", "volume": "15741", "turnover": "825185.8", "trades": "145" }, { "date": "2025-04-29", "bid": "47.50", "ask": "48.10", "open": "49.80", "high": "49.80", "low": "46.70", "close": "48.10", "average": "47.9821", "volume": "23130", "turnover": "1109827", "trades": "200" }, { "date": "2025-04-30", "bid": "46.80", "ask": "47.20", "open": "47.90", "high": "48.10", "low": "46.70", "close": "47.20", "average": "47.2715", "volume": "5648", "turnover": "266989.3", "trades": "43" }, { "date": "2025-05-02", "bid": "48.70", "ask": "49.50", "open": "47.00", "high": "49.60", "low": "45.60", "close": "48.70", "average": "47.2296", "volume": "28775", "turnover": "1358996.5", "trades": "170" }, { "date": "2025-05-05", "bid": "49.10", "ask": "49.90", "open": "48.90", "high": "49.90", "low": "48.10", "close": "49.90", "average": "49.0723", "volume": "9930", "turnover": "487288.2", "trades": "95" }, { "date": "2025-05-06", "bid": "49.10", "ask": "49.60", "open": "49.90", "high": "50.20", "low": "49.10", "close": "49.10", "average": "49.6135", "volume": "4208", "turnover": "208773.8", "trades": "39" }, { "date": "2025-05-07", "bid": "49.70", "ask": "50.60", "open": "49.60", "high": "50.80", "low": "49.10", "close": "50.60", "average": "49.5958", "volume": "14881", "turnover": "738035.4", "trades": "78" }, { "date": "2025-05-08", "bid": "48.40", "ask": "49.00", "open": "49.90", "high": "49.90", "low": "48.20", "close": "48.20", "average": "48.9258", "volume": "7475", "turnover": "365720.4", "trades": "81" }, { "date": "2025-05-09", "bid": "47.50", "ask": "48.20", "open": "48.40", "high": "48.80", "low": "47.50", "close": "47.50", "average": "48.0969", "volume": "3928", "turnover": "188924.6", "trades": "38" }, { "date": "2025-05-12", "bid": "47.60", "ask": "47.90", "open": "47.50", "high": "48.60", "low": "47.50", "close": "47.60", "average": "47.9887", "volume": "4451", "turnover": "213592.3", "trades": "39" }, { "date": "2025-05-13", "bid": "48.00", "ask": "48.50", "open": "47.90", "high": "48.50", "low": "47.50", "close": "48.50", "average": "47.9758", "volume": "2528", "turnover": "121282.8", "trades": "27" }, { "date": "2025-05-14", "bid": "48.00", "ask": "48.30", "open": "48.00", "high": "48.80", "low": "48.00", "close": "48.00", "average": "48.2951", "volume": "2219", "turnover": "107166.9", "trades": "40" }, { "date": "2025-05-15", "bid": "48.30", "ask": "48.70", "open": "48.00", "high": "49.10", "low": "48.00", "close": "48.30", "average": "48.491", "volume": "2093", "turnover": "101491.7", "trades": "26" }, { "date": "2025-05-16", "bid": "48.00", "ask": "48.20", "open": "48.30", "high": "48.30", "low": "48.00", "close": "48.00", "average": "48.2665", "volume": "2099", "turnover": "101311.3", "trades": "13" }, { "date": "2025-05-19", "bid": "47.60", "ask": "48.00", "open": "47.80", "high": "48.00", "low": "47.50", "close": "48.00", "average": "47.8191", "volume": "6873", "turnover": "328660.4", "trades": "45" }, { "date": "2025-05-20", "bid": "47.50", "ask": "47.60", "open": "48.10", "high": "48.30", "low": "47.50", "close": "47.60", "average": "47.7844", "volume": "8228", "turnover": "393170.4", "trades": "53" }, { "date": "2025-05-21", "bid": "47.90", "ask": "48.30", "open": "47.70", "high": "48.00", "low": "47.70", "close": "47.90", "average": "47.8852", "volume": "6130", "turnover": "293536.2", "trades": "30" }, { "date": "2025-05-22", "bid": "47.70", "ask": "48.00", "open": "47.80", "high": "48.00", "low": "47.60", "close": "47.70", "average": "47.9122", "volume": "7692", "turnover": "368541", "trades": "27" }, { "date": "2025-05-23", "bid": "47.50", "ask": "48.10", "open": "47.80", "high": "49.00", "low": "47.10", "close": "47.70", "average": "47.6325", "volume": "7005", "turnover": "333665.5", "trades": "39" }, { "date": "2025-05-26", "bid": "48.40", "ask": "48.90", "open": "47.70", "high": "48.80", "low": "47.60", "close": "48.50", "average": "48.4015", "volume": "2842", "turnover": "137538.2", "trades": "25" }, { "date": "2025-05-27", "bid": "48.20", "ask": "48.80", "open": "49.00", "high": "49.00", "low": "47.90", "close": "48.60", "average": "48.39", "volume": "4469", "turnover": "216255", "trades": "35" }, { "date": "2025-05-28", "bid": "47.70", "ask": "48.40", "open": "49.00", "high": "49.00", "low": "47.50", "close": "47.70", "average": "48.0125", "volume": "7871", "turnover": "377873.2", "trades": "77" }, { "date": "2025-05-30", "bid": "47.80", "ask": "48.30", "open": "47.60", "high": "48.30", "low": "47.60", "close": "47.80", "average": "47.9336", "volume": "10394", "turnover": "498221.8", "trades": "51" }, { "date": "2025-06-02", "bid": "47.20", "ask": "47.90", "open": "47.70", "high": "48.30", "low": "47.00", "close": "47.30", "average": "47.5847", "volume": "6151", "turnover": "292693.5", "trades": "50" }, { "date": "2025-06-03", "bid": "47.20", "ask": "47.70", "open": "47.20", "high": "47.90", "low": "47.20", "close": "47.30", "average": "47.5384", "volume": "905", "turnover": "43024.7", "trades": "25" }, { "date": "2025-06-04", "bid": "48.00", "ask": "48.50", "open": "47.70", "high": "49.90", "low": "47.70", "close": "48.50", "average": "48.2541", "volume": "13074", "turnover": "630873.7", "trades": "84" }, { "date": "2025-06-05", "bid": "48.20", "ask": "48.50", "open": "48.30", "high": "48.70", "low": "48.20", "close": "48.20", "average": "48.5811", "volume": "5237", "turnover": "254419.3", "trades": "33" }, { "date": "2025-06-09", "bid": "49.60", "ask": "49.70", "open": "49.00", "high": "50.60", "low": "49.00", "close": "49.60", "average": "49.9507", "volume": "17441", "turnover": "871189.4", "trades": "80" }, { "date": "2025-06-10", "bid": "50.60", "ask": "51.60", "open": "50.20", "high": "51.60", "low": "50.20", "close": "51.20", "average": "50.9688", "volume": "13815", "turnover": "704134.2", "trades": "68" }, { "date": "2025-06-11", "bid": "51.00", "ask": "51.60", "open": "52.00", "high": "52.00", "low": "51.00", "close": "51.20", "average": "51.5268", "volume": "40280", "turnover": "2075498", "trades": "52" }, { "date": "2025-06-12", "bid": "50.60", "ask": "51.00", "open": "51.20", "high": "51.20", "low": "50.40", "close": "50.60", "average": "50.6667", "volume": "5438", "turnover": "275481.4", "trades": "44" }, { "date": "2025-06-13", "bid": "50.40", "ask": "51.00", "open": "50.60", "high": "51.00", "low": "50.40", "close": "50.40", "average": "50.5261", "volume": "2613", "turnover": "132024.6", "trades": "35" }, { "date": "2025-06-16", "bid": "50.00", "ask": "50.80", "open": "51.00", "high": "55.00", "low": "50.40", "close": "50.60", "average": "52.0825", "volume": "8282", "turnover": "431347.6", "trades": "84" }, { "date": "2025-06-17", "bid": "50.20", "ask": "50.40", "open": "50.00", "high": "51.00", "low": "49.90", "close": "50.20", "average": "50.6287", "volume": "10434", "turnover": "528259.9", "trades": "68" }, { "date": "2025-06-18", "bid": "48.70", "ask": "48.90", "open": "50.40", "high": "50.40", "low": "48.70", "close": "48.80", "average": "49.2318", "volume": "9108", "turnover": "448403.5", "trades": "59" }, { "date": "2025-06-19", "bid": "48.50", "ask": "48.70", "open": "48.30", "high": "49.10", "low": "48.20", "close": "48.50", "average": "48.6011", "volume": "4535", "turnover": "220405.8", "trades": "45" }, { "date": "2025-06-23", "bid": "48.20", "ask": "49.10", "open": "48.50", "high": "49.10", "low": "48.10", "close": "49.10", "average": "48.5103", "volume": "3751", "turnover": "181962.2", "trades": "41" }, { "date": "2025-06-24", "bid": "48.70", "ask": "49.30", "open": "49.10", "high": "49.20", "low": "48.40", "close": "48.70", "average": "48.9133", "volume": "6227", "turnover": "304583", "trades": "41" }, { "date": "2025-06-25", "bid": "49.00", "ask": "49.40", "open": "49.30", "high": "49.40", "low": "48.50", "close": "49.40", "average": "49.1249", "volume": "2674", "turnover": "131360", "trades": "41" }, { "date": "2025-06-26", "bid": "49.10", "ask": "49.20", "open": "49.30", "high": "49.40", "low": "48.60", "close": "49.10", "average": "49.1233", "volume": "2164", "turnover": "106302.9", "trades": "40" }, { "date": "2025-06-27", "bid": "49.30", "ask": "49.70", "open": "49.00", "high": "49.80", "low": "49.00", "close": "49.80", "average": "49.3565", "volume": "7354", "turnover": "362967.3", "trades": "46" }, { "date": "2025-06-30", "bid": "50.00", "ask": "50.60", "open": "49.80", "high": "51.00", "low": "49.80", "close": "50.60", "average": "50.6593", "volume": "7251", "turnover": "367330.4", "trades": "66" }, { "date": "2025-07-01", "bid": "50.00", "ask": "50.80", "open": "50.40", "high": "50.80", "low": "49.90", "close": "50.00", "average": "50.2214", "volume": "1422", "turnover": "71414.9", "trades": "34" }, { "date": "2025-07-02", "bid": "50.60", "ask": "50.80", "open": "50.00", "high": "51.00", "low": "50.00", "close": "50.60", "average": "50.7071", "volume": "3736", "turnover": "189441.8", "trades": "32" }, { "date": "2025-07-03", "bid": "50.00", "ask": "50.80", "open": "50.60", "high": "51.40", "low": "50.00", "close": "50.80", "average": "50.5675", "volume": "6399", "turnover": "323581.2", "trades": "49" }, { "date": "2025-07-04", "bid": "49.40", "ask": "50.20", "open": "51.40", "high": "51.40", "low": "49.10", "close": "49.10", "average": "49.9916", "volume": "4280", "turnover": "213964.1", "trades": "40" }, { "date": "2025-07-07", "bid": "49.40", "ask": "49.50", "open": "49.40", "high": "49.80", "low": "49.10", "close": "49.50", "average": "49.2794", "volume": "16964", "turnover": "835976", "trades": "56" }, { "date": "2025-07-08", "bid": "49.10", "ask": "49.50", "open": "49.40", "high": "49.70", "low": "49.10", "close": "49.10", "average": "49.3927", "volume": "5331", "turnover": "263312.3", "trades": "36" }, { "date": "2025-07-09", "bid": "49.20", "ask": "49.50", "open": "49.50", "high": "49.50", "low": "49.10", "close": "49.20", "average": "49.2956", "volume": "2049", "turnover": "101006.7", "trades": "18" }, { "date": "2025-07-10", "bid": "49.70", "ask": "50.40", "open": "49.30", "high": "50.60", "low": "49.30", "close": "50.40", "average": "49.7347", "volume": "13584", "turnover": "675596.4", "trades": "39" }, { "date": "2025-07-11", "bid": "49.30", "ask": "49.90", "open": "50.40", "high": "50.40", "low": "49.30", "close": "50.00", "average": "49.985", "volume": "11242", "turnover": "561930.9", "trades": "44" }, { "date": "2025-07-14", "bid": "49.80", "ask": "50.20", "open": "50.00", "high": "50.20", "low": "49.20", "close": "50.20", "average": "49.7646", "volume": "8172", "turnover": "406676.3", "trades": "53" }, { "date": "2025-07-15", "bid": "50.40", "ask": "51.00", "open": "49.30", "high": "51.00", "low": "49.00", "close": "51.00", "average": "49.8092", "volume": "7851", "turnover": "391052.1", "trades": "77" }, { "date": "2025-07-16", "bid": "49.50", "ask": "50.20", "open": "50.00", "high": "50.60", "low": "49.30", "close": "49.80", "average": "49.8847", "volume": "8731", "turnover": "435543.2", "trades": "53" }, { "date": "2025-07-17", "bid": "49.10", "ask": "49.60", "open": "49.30", "high": "49.70", "low": "49.10", "close": "49.60", "average": "49.2703", "volume": "15737", "turnover": "775366", "trades": "44" }, { "date": "2025-07-18", "bid": "48.90", "ask": "49.50", "open": "49.60", "high": "49.60", "low": "49.00", "close": "49.50", "average": "49.1318", "volume": "8145", "turnover": "400178.8", "trades": "54" }, { "date": "2025-07-21", "bid": "49.20", "ask": "49.50", "open": "48.90", "high": "49.50", "low": "48.90", "close": "49.50", "average": "49.2669", "volume": "4910", "turnover": "241900.6", "trades": "41" }, { "date": "2025-07-22", "bid": "48.60", "ask": "49.00", "open": "49.40", "high": "49.40", "low": "48.50", "close": "49.00", "average": "48.9152", "volume": "23262", "turnover": "1137866.2", "trades": "63" }, { "date": "2025-07-23", "bid": "49.00", "ask": "49.20", "open": "48.90", "high": "49.40", "low": "48.90", "close": "49.20", "average": "49.0332", "volume": "7376", "turnover": "361669.2", "trades": "36" }, { "date": "2025-07-24", "bid": "49.20", "ask": "49.50", "open": "49.20", "high": "49.80", "low": "49.20", "close": "49.50", "average": "49.4924", "volume": "5283", "turnover": "261468.4", "trades": "29" }, { "date": "2025-07-25", "bid": "49.90", "ask": "50.00", "open": "49.50", "high": "50.00", "low": "49.50", "close": "49.90", "average": "49.8611", "volume": "3557", "turnover": "177356.3", "trades": "44" }, { "date": "2025-07-28", "bid": "49.20", "ask": "49.50", "open": "50.00", "high": "50.20", "low": "49.20", "close": "49.50", "average": "49.6735", "volume": "1932", "turnover": "95968.8", "trades": "30" }, { "date": "2025-07-29", "bid": "50.40", "ask": "50.60", "open": "49.50", "high": "50.60", "low": "49.50", "close": "50.40", "average": "50.204", "volume": "12389", "turnover": "621954.5", "trades": "78" }, { "date": "2025-07-30", "bid": "52.40", "ask": "53.20", "open": "50.40", "high": "53.40", "low": "50.40", "close": "53.20", "average": "51.9196", "volume": "9448", "turnover": "490536", "trades": "84" }, { "date": "2025-07-31", "bid": "52.60", "ask": "52.80", "open": "53.20", "high": "53.40", "low": "51.80", "close": "52.80", "average": "52.877", "volume": "10139", "turnover": "536120", "trades": "75" }, { "date": "2025-08-01", "bid": "51.60", "ask": "52.40", "open": "52.40", "high": "52.60", "low": "51.60", "close": "52.00", "average": "52.1048", "volume": "3500", "turnover": "182365.5", "trades": "55" }, { "date": "2025-08-04", "bid": "51.20", "ask": "51.60", "open": "51.60", "high": "52.60", "low": "51.20", "close": "51.20", "average": "52.0539", "volume": "1213", "turnover": "63141.4", "trades": "27" }, { "date": "2025-08-05", "bid": "51.00", "ask": "51.40", "open": "51.20", "high": "53.00", "low": "51.00", "close": "51.00", "average": "52.2207", "volume": "4521", "turnover": "236090", "trades": "51" }, { "date": "2025-08-06", "bid": "52.20", "ask": "52.60", "open": "51.40", "high": "52.80", "low": "51.40", "close": "52.40", "average": "52.33", "volume": "2949", "turnover": "154321.2", "trades": "48" }, { "date": "2025-08-07", "bid": "53.40", "ask": "53.60", "open": "52.60", "high": "53.60", "low": "52.00", "close": "53.60", "average": "53.279", "volume": "12552", "turnover": "668757.4", "trades": "95" }, { "date": "2025-08-08", "bid": "53.40", "ask": "53.80", "open": "53.60", "high": "54.00", "low": "52.80", "close": "54.00", "average": "53.3524", "volume": "3261", "turnover": "173982.2", "trades": "31" }, { "date": "2025-08-11", "bid": "52.80", "ask": "53.00", "open": "53.40", "high": "53.40", "low": "52.20", "close": "53.20", "average": "52.8221", "volume": "3525", "turnover": "186198", "trades": "50" }, { "date": "2025-08-12", "bid": "53.20", "ask": "53.80", "open": "52.80", "high": "54.20", "low": "52.20", "close": "53.20", "average": "53.1424", "volume": "5509", "turnover": "292761.6", "trades": "55" }, { "date": "2025-08-13", "bid": "52.60", "ask": "53.00", "open": "53.00", "high": "53.20", "low": "51.80", "close": "53.00", "average": "52.4563", "volume": "7020", "turnover": "368243.4", "trades": "39" }, { "date": "2025-08-14", "bid": "52.40", "ask": "53.00", "open": "52.20", "high": "53.00", "low": "51.60", "close": "52.80", "average": "52.3375", "volume": "8033", "turnover": "420427.2", "trades": "52" }, { "date": "2025-08-15", "bid": "56.80", "ask": "57.00", "open": "56.60", "high": "60.40", "low": "56.00", "close": "57.80", "average": "57.7753", "volume": "277466", "turnover": "16030827.6", "trades": "421" }, { "date": "2025-08-18", "bid": "57.60", "ask": "57.80", "open": "58.80", "high": "59.00", "low": "57.40", "close": "57.80", "average": "58.2421", "volume": "39537", "turnover": "2302718.2", "trades": "197" }, { "date": "2025-08-19", "bid": "57.80", "ask": "58.40", "open": "57.20", "high": "59.00", "low": "57.20", "close": "58.60", "average": "58.2146", "volume": "22879", "turnover": "1331891", "trades": "124" }, { "date": "2025-08-20", "bid": "57.80", "ask": "58.80", "open": "58.60", "high": "60.00", "low": "57.60", "close": "57.80", "average": "58.5007", "volume": "43321", "turnover": "2534323.6", "trades": "183" }, { "date": "2025-08-21", "bid": "58.00", "ask": "58.60", "open": "58.80", "high": "59.00", "low": "57.20", "close": "58.20", "average": "58.3635", "volume": "14863", "turnover": "867456.2", "trades": "82" }, { "date": "2025-08-22", "bid": "58.20", "ask": "59.00", "open": "58.60", "high": "63.00", "low": "58.00", "close": "59.00", "average": "59.5222", "volume": "51108", "turnover": "3041995.5", "trades": "223" }, { "date": "2025-08-25", "bid": "58.80", "ask": "59.40", "open": "59.00", "high": "60.00", "low": "58.80", "close": "58.80", "average": "59.4168", "volume": "43274", "turnover": "2571771.6", "trades": "196" }, { "date": "2025-08-26", "bid": "58.80", "ask": "59.40", "open": "59.40", "high": "59.40", "low": "58.80", "close": "59.00", "average": "59.2592", "volume": "15403", "turnover": "912768.8", "trades": "115" }, { "date": "2025-08-27", "bid": "58.40", "ask": "59.00", "open": "59.60", "high": "60.00", "low": "58.60", "close": "59.00", "average": "59.172", "volume": "31458", "turnover": "1861433.8", "trades": "103" }, { "date": "2025-08-28", "bid": "58.80", "ask": "59.40", "open": "59.00", "high": "59.80", "low": "58.60", "close": "59.40", "average": "59.2854", "volume": "11712", "turnover": "694390.3", "trades": "106" }, { "date": "2025-08-29", "bid": "58.00", "ask": "58.80", "open": "59.40", "high": "59.40", "low": "58.00", "close": "58.00", "average": "58.6122", "volume": "6826", "turnover": "400086.8", "trades": "104" }, { "date": "2025-09-01", "bid": "58.80", "ask": "59.00", "open": "58.00", "high": "59.80", "low": "57.80", "close": "59.00", "average": "59.0112", "volume": "51557", "turnover": "3042394.8", "trades": "249" }, { "date": "2025-09-02", "bid": "58.40", "ask": "59.00", "open": "59.20", "high": "59.80", "low": "57.80", "close": "57.80", "average": "59.1624", "volume": "36069", "turnover": "2133928", "trades": "161" }, { "date": "2025-09-03", "bid": "59.00", "ask": "59.40", "open": "58.20", "high": "60.80", "low": "58.20", "close": "59.00", "average": "59.5335", "volume": "23998", "turnover": "1428711.6", "trades": "132" }, { "date": "2025-09-04", "bid": "60.80", "ask": "61.00", "open": "59.60", "high": "61.80", "low": "59.20", "close": "61.00", "average": "60.5619", "volume": "18024", "turnover": "1091568", "trades": "115" }, { "date": "2025-09-05", "bid": "60.60", "ask": "60.80", "open": "60.80", "high": "61.00", "low": "60.60", "close": "60.80", "average": "60.9087", "volume": "17373", "turnover": "1058166.8", "trades": "102" }, { "date": "2025-09-08", "bid": "62.40", "ask": "63.00", "open": "61.80", "high": "65.00", "low": "61.80", "close": "65.00", "average": "63.2215", "volume": "61396", "turnover": "3879864.5", "trades": "359" }, { "date": "2025-09-09", "bid": "61.40", "ask": "61.80", "open": "63.20", "high": "63.80", "low": "60.60", "close": "61.20", "average": "61.7018", "volume": "62075", "turnover": "3830045.6", "trades": "396" }, { "date": "2025-09-10", "bid": "59.40", "ask": "60.00", "open": "61.60", "high": "61.80", "low": "58.60", "close": "59.00", "average": "60.1168", "volume": "37927", "turnover": "2279923.29", "trades": "236" }, { "date": "2025-09-11", "bid": "58.00", "ask": "58.60", "open": "59.40", "high": "60.00", "low": "58.00", "close": "59.00", "average": "58.6883", "volume": "21970", "turnover": "1289410.1", "trades": "145" }, { "date": "2025-09-12", "bid": "58.00", "ask": "58.40", "open": "58.00", "high": "59.80", "low": "58.00", "close": "58.40", "average": "58.6784", "volume": "14840", "turnover": "870802.6", "trades": "145" }, { "date": "2025-09-15", "bid": "59.40", "ask": "60.00", "open": "58.60", "high": "60.80", "low": "58.60", "close": "60.00", "average": "59.8216", "volume": "11883", "turnover": "710848.7", "trades": "99" }, { "date": "2025-09-16", "bid": "59.40", "ask": "60.00", "open": "60.20", "high": "60.60", "low": "59.20", "close": "59.20", "average": "59.8393", "volume": "31484", "turnover": "1883980.2", "trades": "90" }, { "date": "2025-09-17", "bid": "60.20", "ask": "60.40", "open": "60.40", "high": "60.80", "low": "60.00", "close": "60.20", "average": "60.355", "volume": "7586", "turnover": "457840.3", "trades": "57" }, { "date": "2025-09-18", "bid": "59.40", "ask": "60.20", "open": "60.00", "high": "60.20", "low": "59.00", "close": "60.00", "average": "59.5436", "volume": "10773", "turnover": "641474", "trades": "84" }, { "date": "2025-09-19", "bid": "59.20", "ask": "60.00", "open": "60.60", "high": "60.80", "low": "58.80", "close": "60.00", "average": "60.242", "volume": "49770", "turnover": "2998237.1", "trades": "112" }, { "date": "2025-09-22", "bid": "58.80", "ask": "59.60", "open": "60.00", "high": "60.60", "low": "58.80", "close": "58.80", "average": "59.3949", "volume": "13053", "turnover": "775303.4", "trades": "95" }, { "date": "2025-09-23", "bid": "60.00", "ask": "60.20", "open": "59.00", "high": "60.60", "low": "59.00", "close": "60.00", "average": "60.0584", "volume": "14170", "turnover": "851047.6", "trades": "91" }, { "date": "2025-09-24", "bid": "60.20", "ask": "60.40", "open": "59.80", "high": "61.00", "low": "58.80", "close": "59.60", "average": "60.3502", "volume": "13714", "turnover": "827642.8", "trades": "105" }, { "date": "2025-09-25", "bid": "60.20", "ask": "60.60", "open": "60.20", "high": "62.60", "low": "59.20", "close": "59.80", "average": "60.4763", "volume": "22137", "turnover": "1338652", "trades": "121" }, { "date": "2025-09-26", "bid": "60.00", "ask": "60.60", "open": "62.20", "high": "62.40", "low": "60.00", "close": "60.00", "average": "61.1818", "volume": "31170", "turnover": "1907037.6", "trades": "135" }, { "date": "2025-09-29", "bid": "60.40", "ask": "60.60", "open": "60.40", "high": "61.20", "low": "60.00", "close": "60.40", "average": "60.402", "volume": "254154", "turnover": "15351488", "trades": "75" }, { "date": "2025-09-30", "bid": "60.20", "ask": "60.60", "open": "60.60", "high": "61.80", "low": "60.00", "close": "60.20", "average": "60.6986", "volume": "30568", "turnover": "1855491", "trades": "128" }, { "date": "2025-10-01", "bid": "60.00", "ask": "60.60", "open": "60.20", "high": "62.00", "low": "59.20", "close": "60.60", "average": "60.268", "volume": "34454", "turnover": "2076417.1", "trades": "142" }, { "date": "2025-10-02", "bid": "60.20", "ask": "60.60", "open": "60.20", "high": "61.40", "low": "60.00", "close": "60.60", "average": "60.6608", "volume": "8938", "turnover": "542192.3", "trades": "63" }, { "date": "2025-10-03", "bid": "58.80", "ask": "59.40", "open": "62.00", "high": "62.40", "low": "58.80", "close": "59.40", "average": "60.6369", "volume": "28676", "turnover": "1738824.6", "trades": "161" }, { "date": "2025-10-06", "bid": "60.20", "ask": "61.80", "open": "59.20", "high": "62.40", "low": "57.60", "close": "61.00", "average": "59.2501", "volume": "36581", "turnover": "2167344.29", "trades": "271" }, { "date": "2025-10-07", "bid": "59.40", "ask": "60.00", "open": "61.40", "high": "61.40", "low": "59.40", "close": "60.00", "average": "60.1706", "volume": "12984", "turnover": "781244.7", "trades": "111" }, { "date": "2025-10-08", "bid": "58.60", "ask": "59.40", "open": "59.00", "high": "61.00", "low": "58.20", "close": "58.60", "average": "59.3774", "volume": "16598", "turnover": "985546.6", "trades": "119" }, { "date": "2025-10-09", "bid": "59.60", "ask": "60.00", "open": "58.60", "high": "60.00", "low": "58.20", "close": "60.00", "average": "59.4387", "volume": "24658", "turnover": "1475082.8", "trades": "55" }, { "date": "2025-10-10", "bid": "60.40", "ask": "61.40", "open": "60.60", "high": "61.00", "low": "60.00", "close": "61.00", "average": "60.6131", "volume": "16931", "turnover": "1026225.1", "trades": "74" }, { "date": "2025-10-13", "bid": "59.80", "ask": "60.40", "open": "60.00", "high": "61.00", "low": "59.40", "close": "59.80", "average": "59.6636", "volume": "13081", "turnover": "780459.3", "trades": "94" }, { "date": "2025-10-14", "bid": "59.40", "ask": "59.80", "open": "59.60", "high": "59.80", "low": "58.80", "close": "59.40", "average": "59.2151", "volume": "7109", "turnover": "420960.2", "trades": "87" }, { "date": "2025-10-15", "bid": "60.40", "ask": "60.60", "open": "59.80", "high": "61.60", "low": "59.20", "close": "60.60", "average": "60.828", "volume": "36071", "turnover": "2194100.79", "trades": "144" }, { "date": "2025-10-16", "bid": "59.80", "ask": "60.40", "open": "61.00", "high": "62.00", "low": "59.80", "close": "59.80", "average": "60.3674", "volume": "54602", "turnover": "3296189", "trades": "171" }, { "date": "2025-10-17", "bid": "59.80", "ask": "60.20", "open": "59.80", "high": "60.20", "low": "59.40", "close": "60.20", "average": "59.6144", "volume": "10590", "turnover": "631317", "trades": "62" }, { "date": "2025-10-20", "bid": "60.40", "ask": "60.60", "open": "60.60", "high": "61.40", "low": "60.00", "close": "60.60", "average": "60.4644", "volume": "35529", "turnover": "2148238.2", "trades": "116" }, { "date": "2025-10-21", "bid": "60.00", "ask": "60.40", "open": "60.20", "high": "61.60", "low": "60.00", "close": "60.20", "average": "60.4911", "volume": "14986", "turnover": "906519", "trades": "79" }, { "date": "2025-10-22", "bid": "59.60", "ask": "60.00", "open": "60.20", "high": "60.80", "low": "59.60", "close": "60.00", "average": "60.0016", "volume": "11306", "turnover": "678377.6", "trades": "67" }, { "date": "2025-10-23", "bid": "59.80", "ask": "60.40", "open": "60.00", "high": "60.80", "low": "59.60", "close": "60.40", "average": "60.2664", "volume": "21574", "turnover": "1300175.7", "trades": "84" }, { "date": "2025-10-24", "bid": "60.20", "ask": "60.60", "open": "60.00", "high": "63.00", "low": "60.00", "close": "60.20", "average": "60.7747", "volume": "35540", "turnover": "2159934.6", "trades": "192" }, { "date": "2025-10-27", "bid": "60.80", "ask": "61.00", "open": "60.80", "high": "61.00", "low": "60.00", "close": "61.00", "average": "60.809", "volume": "37069", "turnover": "2254130.6", "trades": "161" }, { "date": "2025-10-28", "bid": "60.80", "ask": "61.00", "open": "61.20", "high": "63.20", "low": "60.60", "close": "61.00", "average": "61.30", "volume": "37522", "turnover": "2300081.2", "trades": "144" }, { "date": "2025-10-29", "bid": "60.60", "ask": "61.00", "open": "61.20", "high": "62.20", "low": "60.00", "close": "61.00", "average": "61.026", "volume": "55353", "turnover": "3378083.2", "trades": "153" }, { "date": "2025-10-30", "bid": "60.00", "ask": "60.40", "open": "60.40", "high": "61.00", "low": "60.00", "close": "60.20", "average": "60.3852", "volume": "26476", "turnover": "1598758.4", "trades": "122" }, { "date": "2025-10-31", "bid": "59.60", "ask": "60.00", "open": "60.40", "high": "60.80", "low": "59.60", "close": "59.80", "average": "59.914", "volume": "20072", "turnover": "1202594.39", "trades": "74" }, { "date": "2025-11-03", "bid": "61.20", "ask": "61.40", "open": "60.20", "high": "62.80", "low": "60.20", "close": "61.40", "average": "61.3802", "volume": "26219", "turnover": "1609311.8", "trades": "210" }, { "date": "2025-11-04", "bid": "60.60", "ask": "61.20", "open": "61.60", "high": "61.80", "low": "60.40", "close": "60.40", "average": "61.0008", "volume": "14453", "turnover": "881672.6", "trades": "111" }, { "date": "2025-11-05", "bid": "60.00", "ask": "60.80", "open": "60.80", "high": "61.40", "low": "59.80", "close": "60.00", "average": "60.6901", "volume": "22711", "turnover": "1378614.9", "trades": "107" }, { "date": "2025-11-06", "bid": "59.80", "ask": "60.80", "open": "60.60", "high": "62.00", "low": "58.40", "close": "58.40", "average": "60.8959", "volume": "71979", "turnover": "4384196.5", "trades": "162" }, { "date": "2025-11-07", "bid": "48.10", "ask": "48.20", "open": "48.90", "high": "50.00", "low": "46.00", "close": "48.20", "average": "48.1922", "volume": "245328", "turnover": "11824442.35", "trades": "1151" }, { "date": "2025-11-10", "bid": "48.70", "ask": "49.30", "open": "48.20", "high": "49.50", "low": "47.50", "close": "48.70", "average": "48.0188", "volume": "347851", "turnover": "16704725.85", "trades": "424" }, { "date": "2025-11-11", "bid": "49.00", "ask": "49.30", "open": "49.40", "high": "49.60", "low": "48.10", "close": "49.30", "average": "48.9399", "volume": "65836", "turnover": "3221968.7", "trades": "249" }, { "date": "2025-11-12", "bid": "50.00", "ask": "50.20", "open": "49.10", "high": "50.60", "low": "48.80", "close": "50.20", "average": "49.6167", "volume": "39461", "turnover": "1958049.45", "trades": "308" }, { "date": "2025-11-13", "bid": "49.20", "ask": "49.90", "open": "50.40", "high": "51.40", "low": "49.20", "close": "49.20", "average": "50.3132", "volume": "22017", "turnover": "1108041", "trades": "141" }, { "date": "2025-11-14", "bid": "49.20", "ask": "49.90", "open": "49.50", "high": "51.00", "low": "49.40", "close": "49.90", "average": "50.1911", "volume": "20287", "turnover": "1018231.6", "trades": "160" }, { "date": "2025-11-17", "bid": "49.30", "ask": "50.00", "open": "49.40", "high": "50.00", "low": "48.20", "close": "50.00", "average": "49.0842", "volume": "22814", "turnover": "1119774.2", "trades": "193" }, { "date": "2025-11-18", "bid": "48.10", "ask": "48.40", "open": "50.00", "high": "50.00", "low": "47.90", "close": "47.90", "average": "49.0154", "volume": "17516", "turnover": "858560.1", "trades": "106" }, { "date": "2025-11-19", "bid": "48.20", "ask": "48.70", "open": "48.00", "high": "49.40", "low": "47.60", "close": "48.20", "average": "48.5256", "volume": "16838", "turnover": "817074.4", "trades": "110" }, { "date": "2025-11-20", "bid": "48.00", "ask": "48.20", "open": "48.30", "high": "48.70", "low": "47.60", "close": "48.20", "average": "48.1803", "volume": "11698", "turnover": "563612.8", "trades": "90" }, { "date": "2025-11-21", "bid": "47.60", "ask": "48.00", "open": "48.00", "high": "48.30", "low": "47.40", "close": "48.00", "average": "47.8893", "volume": "5979", "turnover": "286347.1", "trades": "58" }, { "date": "2025-11-24", "bid": "47.30", "ask": "47.50", "open": "48.00", "high": "48.60", "low": "47.30", "close": "47.60", "average": "47.9786", "volume": "19749", "turnover": "947528.9", "trades": "98" }, { "date": "2025-11-25", "bid": "47.90", "ask": "48.00", "open": "47.20", "high": "49.70", "low": "47.00", "close": "48.00", "average": "48.3274", "volume": "36886", "turnover": "1784426.8", "trades": "301" }, { "date": "2025-11-26", "bid": "48.00", "ask": "48.10", "open": "47.80", "high": "48.20", "low": "47.50", "close": "48.00", "average": "47.9393", "volume": "16331", "turnover": "782895.9", "trades": "135" }, { "date": "2025-11-27", "bid": "48.00", "ask": "48.20", "open": "48.00", "high": "48.30", "low": "47.60", "close": "48.00", "average": "47.7948", "volume": "21091", "turnover": "1008188.2", "trades": "132" }, { "date": "2025-11-28", "bid": "47.60", "ask": "47.90", "open": "48.50", "high": "48.50", "low": "47.50", "close": "48.00", "average": "47.9461", "volume": "13642", "turnover": "653879.4", "trades": "125" }, { "date": "2025-12-01", "bid": "47.40", "ask": "47.70", "open": "48.00", "high": "48.00", "low": "46.10", "close": "47.70", "average": "47.0177", "volume": "41966", "turnover": "1973237.45", "trades": "214" }, { "date": "2025-12-02", "bid": "46.90", "ask": "47.10", "open": "47.40", "high": "48.10", "low": "46.80", "close": "47.10", "average": "47.3924", "volume": "32161", "turnover": "1524240.95", "trades": "149" }, { "date": "2025-12-03", "bid": "46.70", "ask": "47.30", "open": "47.00", "high": "47.50", "low": "46.00", "close": "47.20", "average": "47.0311", "volume": "28870", "turnover": "1357202.1", "trades": "173" }, { "date": "2025-12-04", "bid": "47.10", "ask": "47.30", "open": "47.20", "high": "47.40", "low": "46.60", "close": "47.30", "average": "46.9687", "volume": "9634", "turnover": "452496", "trades": "86" }, { "date": "2025-12-05", "bid": "47.00", "ask": "47.40", "open": "47.20", "high": "47.50", "low": "46.60", "close": "47.00", "average": "46.964", "volume": "26236", "turnover": "1232147.2", "trades": "119" }, { "date": "2025-12-08", "bid": "46.80", "ask": "47.00", "open": "47.00", "high": "47.30", "low": "46.60", "close": "46.90", "average": "47.0362", "volume": "46022", "turnover": "2164701.54", "trades": "61" }, { "date": "2025-12-09", "bid": "46.40", "ask": "46.60", "open": "47.00", "high": "47.50", "low": "46.30", "close": "46.30", "average": "46.9032", "volume": "14742", "turnover": "691446.6", "trades": "107" }, { "date": "2025-12-10", "bid": "46.30", "ask": "46.50", "open": "46.30", "high": "46.80", "low": "46.20", "close": "46.30", "average": "46.4271", "volume": "9267", "turnover": "430240.3", "trades": "78" }, { "date": "2025-12-11", "bid": "46.90", "ask": "47.10", "open": "46.50", "high": "47.30", "low": "46.30", "close": "46.90", "average": "46.6549", "volume": "11133", "turnover": "519409.1", "trades": "80" }, { "date": "2025-12-12", "bid": "46.70", "ask": "46.90", "open": "47.10", "high": "47.10", "low": "46.50", "close": "46.70", "average": "46.6901", "volume": "10927", "turnover": "510182.8", "trades": "76" }, { "date": "2025-12-15", "bid": "46.40", "ask": "46.70", "open": "46.70", "high": "47.50", "low": "46.30", "close": "46.70", "average": "46.7461", "volume": "40207", "turnover": "1879521.1", "trades": "144" }, { "date": "2025-12-16", "bid": "46.10", "ask": "46.40", "open": "46.50", "high": "46.90", "low": "46.00", "close": "46.00", "average": "46.4675", "volume": "17260", "turnover": "802012.3", "trades": "148" }, { "date": "2025-12-17", "bid": "46.20", "ask": "46.50", "open": "46.10", "high": "46.80", "low": "46.10", "close": "46.20", "average": "46.3601", "volume": "8603", "turnover": "398836.3", "trades": "111" }, { "date": "2025-12-18", "bid": "46.30", "ask": "46.60", "open": "46.20", "high": "46.70", "low": "46.10", "close": "46.40", "average": "46.2295", "volume": "52170", "turnover": "2411793.4", "trades": "69" }, { "date": "2025-12-19", "bid": "46.40", "ask": "46.50", "open": "46.70", "high": "46.70", "low": "46.00", "close": "46.40", "average": "46.3712", "volume": "14675", "turnover": "680487.45", "trades": "102" }, { "date": "2025-12-22", "bid": "46.50", "ask": "46.90", "open": "46.50", "high": "47.00", "low": "46.20", "close": "46.90", "average": "46.7219", "volume": "33924", "turnover": "1584891.8", "trades": "90" }, { "date": "2025-12-23", "bid": "46.90", "ask": "47.30", "open": "46.60", "high": "47.30", "low": "46.30", "close": "47.30", "average": "46.7144", "volume": "38190", "turnover": "1784003.25", "trades": "186" }, { "date": "2025-12-29", "bid": "48.20", "ask": "48.50", "open": "47.40", "high": "48.70", "low": "47.40", "close": "48.50", "average": "48.4341", "volume": "17091", "turnover": "827787.6", "trades": "177" }, { "date": "2025-12-30", "bid": "48.80", "ask": "49.00", "open": "48.20", "high": "50.00", "low": "48.20", "close": "49.00", "average": "48.8497", "volume": "40451", "turnover": "1976020.9", "trades": "177" }, { "date": "2026-01-02", "bid": "49.50", "ask": "50.40", "open": "49.00", "high": "50.80", "low": "48.60", "close": "49.60", "average": "50.157", "volume": "27733", "turnover": "1390994.05", "trades": "155" }, { "date": "2026-01-05", "bid": "50.20", "ask": "50.60", "open": "49.60", "high": "50.60", "low": "49.10", "close": "50.60", "average": "49.5473", "volume": "7663", "turnover": "379815.8", "trades": "75" }, { "date": "2026-01-07", "bid": "49.80", "ask": "50.40", "open": "50.20", "high": "50.60", "low": "49.00", "close": "49.80", "average": "49.7792", "volume": "30712", "turnover": "1528848.1", "trades": "158" }, { "date": "2026-01-08", "bid": "49.30", "ask": "49.60", "open": "50.40", "high": "50.80", "low": "49.30", "close": "49.30", "average": "49.8982", "volume": "9177", "turnover": "457916", "trades": "105" }, { "date": "2026-01-09", "bid": "49.50", "ask": "50.00", "open": "49.40", "high": "50.00", "low": "49.30", "close": "50.00", "average": "49.7588", "volume": "4747", "turnover": "236204.8", "trades": "42" }, { "date": "2026-01-12", "bid": "50.20", "ask": "50.80", "open": "49.40", "high": "51.00", "low": "49.40", "close": "50.20", "average": "50.454", "volume": "8924", "turnover": "450251.6", "trades": "73" }, { "date": "2026-01-13", "bid": "50.40", "ask": "50.80", "open": "50.00", "high": "51.00", "low": "49.50", "close": "50.40", "average": "50.3637", "volume": "7240", "turnover": "364632.9", "trades": "55" }, { "date": "2026-01-14", "bid": "50.40", "ask": "51.00", "open": "51.00", "high": "51.60", "low": "49.60", "close": "50.80", "average": "50.389", "volume": "16996", "turnover": "856496.2", "trades": "153" }, { "date": "2026-01-15", "bid": "50.00", "ask": "50.20", "open": "51.00", "high": "51.00", "low": "49.50", "close": "50.00", "average": "50.0262", "volume": "54243", "turnover": "2713684.3", "trades": "129" }, { "date": "2026-01-16", "bid": "49.90", "ask": "50.40", "open": "50.20", "high": "50.60", "low": "49.60", "close": "49.90", "average": "50.07", "volume": "13896", "turnover": "695772.7", "trades": "74" }, { "date": "2026-01-19", "bid": "48.10", "ask": "48.60", "open": "49.80", "high": "49.90", "low": "48.10", "close": "48.10", "average": "48.8801", "volume": "15908", "turnover": "777575.2", "trades": "99" }, { "date": "2026-01-20", "bid": "48.40", "ask": "49.00", "open": "50.00", "high": "50.00", "low": "48.40", "close": "48.40", "average": "49.1488", "volume": "7955", "turnover": "391035.1", "trades": "65" }, { "date": "2026-01-21", "bid": "47.80", "ask": "48.20", "open": "48.40", "high": "49.00", "low": "46.90", "close": "47.80", "average": "47.4319", "volume": "29240", "turnover": "1386907.6", "trades": "114" }, { "date": "2026-01-22", "bid": "49.00", "ask": "49.50", "open": "48.20", "high": "49.50", "low": "48.20", "close": "49.20", "average": "49.0912", "volume": "6710", "turnover": "329382.4", "trades": "81" }, { "date": "2026-01-23", "bid": "48.00", "ask": "48.30", "open": "49.80", "high": "49.90", "low": "47.60", "close": "47.60", "average": "48.6034", "volume": "11579", "turnover": "562781.6", "trades": "72" }, { "date": "2026-01-26", "bid": "47.00", "ask": "47.50", "open": "48.10", "high": "48.90", "low": "46.80", "close": "47.50", "average": "47.8672", "volume": "22371", "turnover": "1070811.3", "trades": "123" }, { "date": "2026-01-27", "bid": "47.40", "ask": "47.80", "open": "47.50", "high": "48.00", "low": "47.10", "close": "47.90", "average": "47.6868", "volume": "5780", "turnover": "275629.7", "trades": "50" }, { "date": "2026-01-28", "bid": "47.40", "ask": "47.90", "open": "47.30", "high": "47.90", "low": "47.00", "close": "47.40", "average": "47.3678", "volume": "5677", "turnover": "268907", "trades": "44" }, { "date": "2026-01-29", "bid": "46.20", "ask": "46.50", "open": "47.10", "high": "47.80", "low": "46.10", "close": "46.60", "average": "46.5726", "volume": "30024", "turnover": "1398331.45", "trades": "128" }, { "date": "2026-01-30", "bid": "46.70", "ask": "46.90", "open": "46.60", "high": "47.20", "low": "46.50", "close": "46.50", "average": "46.669", "volume": "5211", "turnover": "243191.9", "trades": "70" }, { "date": "2026-02-02", "bid": "46.60", "ask": "47.80", "open": "46.30", "high": "47.80", "low": "46.10", "close": "47.80", "average": "46.7365", "volume": "15768", "turnover": "736940.9", "trades": "93" }, { "date": "2026-02-03", "bid": "46.60", "ask": "47.10", "open": "47.60", "high": "49.20", "low": "46.50", "close": "46.50", "average": "47.51", "volume": "106833", "turnover": "5075636.5", "trades": "102" }, { "date": "2026-02-04", "bid": "46.70", "ask": "46.90", "open": "46.50", "high": "47.40", "low": "46.50", "close": "46.70", "average": "46.7589", "volume": "5590", "turnover": "261382.2", "trades": "55" }, { "date": "2026-02-05", "bid": "46.10", "ask": "46.40", "open": "46.50", "high": "47.00", "low": "46.10", "close": "46.40", "average": "46.4284", "volume": "4572", "turnover": "212270.6", "trades": "47" }, { "date": "2026-02-06", "bid": "45.80", "ask": "46.00", "open": "46.40", "high": "46.80", "low": "45.80", "close": "45.80", "average": "46.2011", "volume": "15905", "turnover": "734899", "trades": "79" }, { "date": "2026-02-09", "bid": "47.60", "ask": "48.00", "open": "46.00", "high": "48.00", "low": "46.00", "close": "48.00", "average": "47.1795", "volume": "12176", "turnover": "574458", "trades": "84" }, { "date": "2026-02-10", "bid": "48.30", "ask": "48.70", "open": "47.80", "high": "49.20", "low": "47.80", "close": "48.80", "average": "48.39", "volume": "3902", "turnover": "188817.6", "trades": "38" }, { "date": "2026-02-11", "bid": "48.70", "ask": "49.20", "open": "48.90", "high": "49.60", "low": "48.30", "close": "49.20", "average": "49.0132", "volume": "15241", "turnover": "746992.2", "trades": "73" }, { "date": "2026-02-12", "bid": "47.30", "ask": "47.40", "open": "49.20", "high": "49.20", "low": "47.10", "close": "47.30", "average": "47.8557", "volume": "3874", "turnover": "185392.9", "trades": "53" }, { "date": "2026-02-13", "bid": "46.30", "ask": "46.70", "open": "47.30", "high": "47.40", "low": "46.30", "close": "46.30", "average": "46.7307", "volume": "6404", "turnover": "299263.4", "trades": "43" }, { "date": "2026-02-16", "bid": "47.00", "ask": "47.10", "open": "46.70", "high": "47.40", "low": "46.70", "close": "47.10", "average": "47.0115", "volume": "12770", "turnover": "600336.7", "trades": "55" }, { "date": "2026-02-17", "bid": "46.50", "ask": "47.00", "open": "47.10", "high": "47.10", "low": "46.10", "close": "46.60", "average": "46.7979", "volume": "5976", "turnover": "279664.4", "trades": "30" }, { "date": "2026-02-18", "bid": "46.70", "ask": "47.00", "open": "46.50", "high": "47.10", "low": "45.40", "close": "46.30", "average": "46.0371", "volume": "15650", "turnover": "720479.9", "trades": "89" }, { "date": "2026-02-19", "bid": "44.30", "ask": "44.50", "open": "44.50", "high": "44.90", "low": "41.70", "close": "44.30", "average": "43.6077", "volume": "65111", "turnover": "2839056.8", "trades": "302" }, { "date": "2026-02-20", "bid": "45.10", "ask": "45.60", "open": "44.20", "high": "45.90", "low": "43.60", "close": "45.70", "average": "44.5714", "volume": "19665", "turnover": "876497.1", "trades": "136" }, { "date": "2026-02-23", "bid": "45.20", "ask": "45.50", "open": "45.60", "high": "45.90", "low": "45.10", "close": "45.50", "average": "45.5179", "volume": "5657", "turnover": "257494.5", "trades": "46" }, { "date": "2026-02-24", "bid": "45.60", "ask": "46.10", "open": "45.20", "high": "47.00", "low": "44.90", "close": "46.10", "average": "45.9943", "volume": "19162", "turnover": "881360.35", "trades": "90" }, { "date": "2026-02-25", "bid": "46.30", "ask": "46.40", "open": "46.10", "high": "47.00", "low": "45.40", "close": "46.30", "average": "46.1352", "volume": "12066", "turnover": "556664.8", "trades": "77" }, { "date": "2026-02-26", "bid": "45.00", "ask": "45.60", "open": "46.40", "high": "47.70", "low": "44.80", "close": "45.60", "average": "45.4139", "volume": "16216", "turnover": "736431.8", "trades": "102" }, { "date": "2026-02-27", "bid": "46.00", "ask": "46.30", "open": "46.00", "high": "46.50", "low": "45.00", "close": "46.30", "average": "45.8811", "volume": "8033", "turnover": "368562.7", "trades": "54" }, { "date": "2026-03-02", "bid": "46.80", "ask": "47.20", "open": "46.30", "high": "47.30", "low": "46.00", "close": "46.80", "average": "46.6671", "volume": "12438", "turnover": "580463.75", "trades": "54" }, { "date": "2026-03-03", "bid": "46.90", "ask": "47.20", "open": "46.90", "high": "47.20", "low": "46.00", "close": "46.90", "average": "46.3959", "volume": "14395", "turnover": "667868.6", "trades": "66" }, { "date": "2026-03-04", "bid": "46.50", "ask": "47.00", "open": "47.00", "high": "47.00", "low": "45.50", "close": "46.50", "average": "46.2571", "volume": "8925", "turnover": "412845", "trades": "42" }, { "date": "2026-03-05", "bid": "47.10", "ask": "47.60", "open": "46.10", "high": "47.60", "low": "45.50", "close": "47.60", "average": "46.5478", "volume": "14852", "turnover": "691328.6", "trades": "55" }, { "date": "2026-03-06", "bid": "46.80", "ask": "47.00", "open": "47.10", "high": "47.60", "low": "46.70", "close": "46.80", "average": "46.9536", "volume": "19836", "turnover": "931371", "trades": "66" }, { "date": "2026-03-09", "bid": "45.30", "ask": "45.80", "open": "46.50", "high": "46.50", "low": "45.20", "close": "45.30", "average": "45.5608", "volume": "19233", "turnover": "876266.45", "trades": "55" }, { "date": "2026-03-10", "bid": "46.30", "ask": "46.60", "open": "45.30", "high": "47.10", "low": "45.30", "close": "46.30", "average": "46.1758", "volume": "15233", "turnover": "703396.6", "trades": "46" }, { "date": "2026-03-11", "bid": "46.00", "ask": "46.20", "open": "46.60", "high": "46.70", "low": "46.10", "close": "46.10", "average": "46.1604", "volume": "112752", "turnover": "5204679.8", "trades": "30" }, { "date": "2026-03-12", "bid": "46.00", "ask": "46.30", "open": "46.20", "high": "46.50", "low": "46.00", "close": "46.40", "average": "46.2381", "volume": "8315", "turnover": "384469.9", "trades": "34" }, { "date": "2026-03-13", "bid": "45.60", "ask": "45.90", "open": "47.80", "high": "47.80", "low": "45.20", "close": "45.60", "average": "45.9976", "volume": "13181", "turnover": "606294", "trades": "42" }, { "date": "2026-03-16", "bid": "45.60", "ask": "46.10", "open": "45.90", "high": "46.10", "low": "45.20", "close": "46.10", "average": "45.6431", "volume": "10475", "turnover": "478111.6", "trades": "50" }, { "date": "2026-03-17", "bid": "45.10", "ask": "45.40", "open": "45.60", "high": "46.00", "low": "45.00", "close": "45.10", "average": "45.1979", "volume": "13019", "turnover": "588431.2", "trades": "50" }, { "date": "2026-03-18", "bid": "45.50", "ask": "45.80", "open": "45.10", "high": "45.80", "low": "45.10", "close": "45.50", "average": "45.5583", "volume": "9200", "turnover": "419135.9", "trades": "24" }, { "date": "2026-03-19", "bid": "44.50", "ask": "44.70", "open": "45.40", "high": "45.70", "low": "44.00", "close": "44.50", "average": "44.8122", "volume": "15308", "turnover": "685928.5", "trades": "54" }, { "date": "2026-03-20", "bid": "44.40", "ask": "45.00", "open": "44.70", "high": "45.00", "low": "44.30", "close": "44.40", "average": "44.7667", "volume": "4861", "turnover": "217611", "trades": "30" }, { "date": "2026-03-23", "bid": "44.50", "ask": "44.90", "open": "44.40", "high": "44.90", "low": "43.80", "close": "44.40", "average": "44.2804", "volume": "10968", "turnover": "485667.1", "trades": "55" }, { "date": "2026-03-24", "bid": "43.50", "ask": "43.90", "open": "44.00", "high": "44.50", "low": "43.50", "close": "43.50", "average": "43.9302", "volume": "4730", "turnover": "207789.9", "trades": "31" }, { "date": "2026-03-25", "bid": "43.80", "ask": "44.40", "open": "43.40", "high": "44.30", "low": "43.30", "close": "43.80", "average": "43.7305", "volume": "13823", "turnover": "604486.5", "trades": "44" }, { "date": "2026-03-26", "bid": "44.40", "ask": "44.90", "open": "44.20", "high": "45.00", "low": "44.20", "close": "44.30", "average": "44.6866", "volume": "4025", "turnover": "179863.5", "trades": "21" }, { "date": "2026-03-27", "bid": "44.40", "ask": "45.00", "open": "44.80", "high": "44.80", "low": "44.30", "close": "44.80", "average": "44.4406", "volume": "308", "turnover": "13687.7", "trades": "8" }, { "date": "2026-03-30", "bid": "44.20", "ask": "44.40", "open": "44.60", "high": "44.60", "low": "43.50", "close": "44.20", "average": "44.1353", "volume": "10847", "turnover": "478735.9", "trades": "51" }, { "date": "2026-03-31", "bid": "44.90", "ask": "45.30", "open": "44.10", "high": "45.30", "low": "44.00", "close": "45.30", "average": "44.5667", "volume": "14477", "turnover": "645192.3", "trades": "63" }, { "date": "2026-04-01", "bid": "46.60", "ask": "47.00", "open": "46.20", "high": "50.00", "low": "45.20", "close": "47.00", "average": "47.2104", "volume": "18328", "turnover": "865301.3", "trades": "66" }, { "date": "2026-04-02", "bid": "47.80", "ask": "49.10", "open": "47.00", "high": "49.10", "low": "46.70", "close": "49.10", "average": "47.4145", "volume": "5114", "turnover": "242315.9", "trades": "36" }, { "date": "2026-04-07", "bid": "47.70", "ask": "47.80", "open": "49.00", "high": "49.00", "low": "47.50", "close": "48.20", "average": "47.9922", "volume": "9179", "turnover": "440470.7", "trades": "65" }, { "date": "2026-04-08", "bid": "48.15", "ask": "48.95", "open": "47.70", "high": "48.95", "low": "47.35", "close": "48.20", "average": "48.3799", "volume": "6922", "turnover": "334878.33", "trades": "52" }, { "date": "2026-04-09", "bid": "46.75", "ask": "47.05", "open": "48.95", "high": "48.95", "low": "46.55", "close": "46.75", "average": "47.9368", "volume": "5904", "turnover": "282903.85", "trades": "58" }, { "date": "2026-04-10", "bid": "46.80", "ask": "47.80", "open": "47.05", "high": "47.95", "low": "46.60", "close": "47.40", "average": "47.4163", "volume": "3248", "turnover": "154008.05", "trades": "32" }, { "date": "2026-04-13", "bid": "47.55", "ask": "48.05", "open": "47.45", "high": "48.10", "low": "47.40", "close": "48.05", "average": "47.4711", "volume": "3800", "turnover": "180390.1", "trades": "25" }, { "date": "2026-04-14", "bid": "48.00", "ask": "48.75", "open": "48.95", "high": "48.95", "low": "47.50", "close": "48.30", "average": "47.7696", "volume": "3156", "turnover": "150760.85", "trades": "31" }, { "date": "2026-04-15", "bid": "47.85", "ask": "48.00", "open": "48.90", "high": "48.90", "low": "47.75", "close": "48.00", "average": "48.301", "volume": "10603", "turnover": "512135.3", "trades": "49" }, { "date": "2026-04-16", "bid": "47.50", "ask": "47.65", "open": "48.00", "high": "48.45", "low": "47.30", "close": "47.75", "average": "47.7633", "volume": "5430", "turnover": "259354.5", "trades": "46" }, { "date": "2026-04-17", "bid": "48.30", "ask": "48.80", "open": "47.45", "high": "48.80", "low": "47.20", "close": "48.30", "average": "47.9285", "volume": "3271", "turnover": "156750.7", "trades": "39" }, { "date": "2026-04-20", "bid": "47.50", "ask": "47.90", "open": "48.80", "high": "48.85", "low": "47.55", "close": "47.55", "average": "48.1008", "volume": "3421", "turnover": "164553", "trades": "26" }, { "date": "2026-04-21", "bid": "47.30", "ask": "47.70", "open": "47.50", "high": "47.85", "low": "47.30", "close": "47.70", "average": "47.5355", "volume": "4563", "turnover": "216904.45", "trades": "32" }, { "date": "2026-04-22", "bid": "47.45", "ask": "48.05", "open": "47.80", "high": "48.10", "low": "47.25", "close": "48.05", "average": "47.989", "volume": "5074", "turnover": "243496.15", "trades": "21" }, { "date": "2026-04-23", "bid": "48.05", "ask": "48.90", "open": "48.05", "high": "48.85", "low": "47.35", "close": "48.05", "average": "48.1769", "volume": "1514", "turnover": "72939.85", "trades": "29" }, { "date": "2026-04-24", "bid": "48.20", "ask": "48.70", "open": "48.90", "high": "48.95", "low": "48.20", "close": "48.20", "average": "48.6724", "volume": "6434", "turnover": "313157.95", "trades": "29" }, { "date": "2026-04-27", "bid": "48.30", "ask": "49.45", "open": "48.75", "high": "49.45", "low": "47.75", "close": "49.45", "average": "48.5787", "volume": "12680", "turnover": "615977.6", "trades": "64" }, { "date": "2026-04-28", "bid": "48.00", "ask": "48.25", "open": "48.95", "high": "49.00", "low": "47.80", "close": "48.40", "average": "48.4112", "volume": "8374", "turnover": "405395.25", "trades": "72" }, { "date": "2026-04-29", "bid": "44.30", "ask": "44.75", "open": "47.95", "high": "49.75", "low": "42.95", "close": "44.00", "average": "44.4227", "volume": "51474", "turnover": "2288264.77", "trades": "310" }, { "date": "2026-04-30", "bid": "43.20", "ask": "43.75", "open": "44.30", "high": "44.30", "low": "43.05", "close": "43.15", "average": "43.5628", "volume": "4643", "turnover": "202261.9", "trades": "50" }, { "date": "2026-05-04", "bid": "43.75", "ask": "44.15", "open": "43.55", "high": "44.65", "low": "43.25", "close": "43.70", "average": "43.7325", "volume": "10514", "turnover": "459803.95", "trades": "72" }, { "date": "2026-05-05", "bid": "43.00", "ask": "43.10", "open": "44.30", "high": "44.30", "low": "42.60", "close": "43.10", "average": "43.4664", "volume": "8637", "turnover": "375390.08", "trades": "77" }, { "date": "2026-05-06", "bid": "43.35", "ask": "43.60", "open": "42.95", "high": "44.00", "low": "42.60", "close": "43.30", "average": "42.9641", "volume": "55144", "turnover": "2369211.2", "trades": "107" }, { "date": "2026-05-07", "bid": "43.15", "ask": "43.50", "open": "43.65", "high": "43.65", "low": "43.00", "close": "43.00", "average": "43.3243", "volume": "3814", "turnover": "165239", "trades": "60" }, { "date": "2026-05-08", "bid": "42.60", "ask": "42.95", "open": "43.00", "high": "43.00", "low": "42.20", "close": "42.55", "average": "42.5215", "volume": "7192", "turnover": "305814.45", "trades": "56" }, { "date": "2026-05-11", "bid": "41.80", "ask": "42.00", "open": "42.50", "high": "42.50", "low": "41.50", "close": "42.00", "average": "41.7419", "volume": "23013", "turnover": "960606.1", "trades": "83" }, { "date": "2026-05-12", "bid": "41.20", "ask": "41.30", "open": "42.50", "high": "42.80", "low": "41.05", "close": "41.05", "average": "41.4952", "volume": "11700", "turnover": "485490.2", "trades": "69" }, { "date": "2026-05-13", "bid": "40.75", "ask": "41.30", "open": "41.05", "high": "41.50", "low": "40.80", "close": "40.80", "average": "41.1075", "volume": "4783", "turnover": "196617.25", "trades": "38" }, { "date": "2026-05-15", "bid": "41.55", "ask": "42.10", "open": "41.35", "high": "43.15", "low": "41.35", "close": "41.50", "average": "41.8602", "volume": "8807", "turnover": "368668.15", "trades": "101" }, { "date": "2026-05-18", "bid": "40.80", "ask": "41.40", "open": "42.05", "high": "42.05", "low": "40.60", "close": "40.80", "average": "41.0885", "volume": "9411", "turnover": "386683.55", "trades": "71" }, { "date": "2026-05-19", "bid": "41.00", "ask": "41.50", "open": "40.80", "high": "41.50", "low": "40.65", "close": "41.00", "average": "41.2274", "volume": "16075", "turnover": "662724.4", "trades": "61" }, { "date": "2026-05-20", "bid": "41.00", "ask": "41.30", "open": "41.50", "high": "41.50", "low": "40.20", "close": "41.35", "average": "41.0196", "volume": "12823", "turnover": "525993.75", "trades": "55" }, { "date": "2026-05-21", "bid": "40.80", "ask": "41.30", "open": "41.30", "high": "41.35", "low": "40.70", "close": "40.70", "average": "41.065", "volume": "8330", "turnover": "342071.7", "trades": "60" }, { "date": "2026-05-22", "bid": "40.60", "ask": "41.15", "open": "41.30", "high": "41.30", "low": "40.55", "close": "41.05", "average": "40.7342", "volume": "17278", "turnover": "703805.75", "trades": "58" }, { "date": "2026-05-25", "bid": "40.50", "ask": "40.80", "open": "41.15", "high": "41.60", "low": "40.40", "close": "40.50", "average": "41.0198", "volume": "18997", "turnover": "779252.45", "trades": "85" }, { "date": "2026-05-26", "bid": "40.75", "ask": "41.30", "open": "40.75", "high": "41.55", "low": "40.50", "close": "41.35", "average": "40.7918", "volume": "6784", "turnover": "276745.63", "trades": "46" }, { "date": "2026-05-27", "bid": "40.70", "ask": "41.00", "open": "41.35", "high": "41.50", "low": "40.70", "close": "40.70", "average": "40.9806", "volume": "6397", "turnover": "262152.9", "trades": "37" }, { "date": "2026-05-28", "bid": "41.15", "ask": "41.30", "open": "41.00", "high": "41.40", "low": "40.65", "close": "41.15", "average": "41.0994", "volume": "8077", "turnover": "331960.2", "trades": "39" }, { "date": "2026-05-29", "bid": "40.65", "ask": "40.95", "open": "41.50", "high": "41.50", "low": "40.65", "close": "40.95", "average": "40.8422", "volume": "4042", "turnover": "165084.35", "trades": "25" }, { "date": "2026-06-01", "bid": "39.60", "ask": "39.75", "open": "40.80", "high": "40.80", "low": "39.75", "close": "39.80", "average": "39.9845", "volume": "40100", "turnover": "1603377.05", "trades": "109" }, { "date": "2026-06-02", "bid": "39.50", "ask": "39.85", "open": "39.90", "high": "40.30", "low": "38.50", "close": "39.75", "average": "39.5037", "volume": "11761", "turnover": "464603.05", "trades": "69" }, { "date": "2026-06-03", "bid": "39.50", "ask": "40.05", "open": "39.80", "high": "39.95", "low": "39.10", "close": "39.90", "average": "39.4986", "volume": "4019", "turnover": "158745", "trades": "29" }, { "date": "2026-06-04", "bid": "39.00", "ask": "39.50", "open": "39.90", "high": "39.90", "low": "39.05", "close": "39.05", "average": "39.1413", "volume": "5282", "turnover": "206744.6", "trades": "27" }, { "date": "2026-06-05", "bid": "38.95", "ask": "39.40", "open": "39.00", "high": "39.45", "low": "38.95", "close": "38.95", "average": "39.0412", "volume": "7491", "turnover": "292457.95", "trades": "48" }, { "date": "2026-06-08", "bid": "40.45", "ask": "40.95", "open": "38.90", "high": "40.40", "low": "38.80", "close": "40.40", "average": "39.8099", "volume": "9791", "turnover": "389775.6", "trades": "36" }, { "date": "2026-06-09", "bid": "40.10", "ask": "40.40", "open": "40.45", "high": "41.45", "low": "40.10", "close": "40.40", "average": "40.5771", "volume": "4585", "turnover": "186103.78", "trades": "32" }, { "date": "2026-06-10", "bid": "39.05", "ask": "39.25", "open": "39.10", "high": "40.45", "low": "39.00", "close": "39.25", "average": "39.4724", "volume": "6889", "turnover": "271925.3", "trades": "32" }, { "date": "2026-06-11", "bid": "38.70", "ask": "39.15", "open": "39.30", "high": "39.35", "low": "38.45", "close": "39.10", "average": "38.7631", "volume": "8160", "turnover": "316307.25", "trades": "45" }, { "date": "2026-06-12", "bid": "38.70", "ask": "38.95", "open": "38.55", "high": "40.25", "low": "38.40", "close": "38.95", "average": "39.303", "volume": "7512", "turnover": "295243.95", "trades": "41" }, { "date": "2026-06-15", "bid": "38.80", "ask": "39.15", "open": "39.10", "high": "39.30", "low": "38.75", "close": "38.80", "average": "38.968", "volume": "18306", "turnover": "713322.08", "trades": "62" }, { "date": "2026-06-16", "bid": "39.15", "ask": "39.55", "open": "38.85", "high": "39.45", "low": "38.85", "close": "39.40", "average": "39.0472", "volume": "1845", "turnover": "72042.15", "trades": "19" }, { "date": "2026-06-17", "bid": "38.80", "ask": "39.70", "open": "39.20", "high": "39.50", "low": "38.65", "close": "38.65", "average": "38.9596", "volume": "5249", "turnover": "204498.85", "trades": "23" }, { "date": "2026-06-18", "bid": "38.85", "ask": "39.00", "open": "39.50", "high": "39.50", "low": "38.70", "close": "38.85", "average": "38.9219", "volume": "3972", "turnover": "154597.8", "trades": "26" }, { "date": "2026-06-22", "bid": "38.15", "ask": "38.25", "open": "39.00", "high": "39.05", "low": "37.70", "close": "38.00", "average": "38.312", "volume": "10568", "turnover": "404881.35", "trades": "48" }, { "date": "2026-06-23", "bid": "38.45", "ask": "39.45", "open": "38.15", "high": "39.65", "low": "38.15", "close": "39.50", "average": "39.012", "volume": "11823", "turnover": "461239.15", "trades": "43" }, { "date": "2026-06-24", "bid": "38.65", "ask": "39.00", "open": "39.45", "high": "40.80", "low": "38.40", "close": "38.65", "average": "39.7098", "volume": "18667", "turnover": "741263.4", "trades": "57" }, { "date": "2026-06-25", "bid": "38.20", "ask": "38.70", "open": "38.65", "high": "39.80", "low": "37.70", "close": "38.20", "average": "38.5048", "volume": "10237", "turnover": "394174", "trades": "45" }, { "date": "2026-06-26", "bid": "38.05", "ask": "38.25", "open": "38.70", "high": "38.70", "low": "37.45", "close": "38.30", "average": "37.6987", "volume": "9077", "turnover": "342191", "trades": "36" }, { "date": "2026-06-29", "bid": "37.65", "ask": "38.35", "open": "38.30", "high": "38.40", "low": "37.45", "close": "38.35", "average": "37.9296", "volume": "9995", "turnover": "379106.8", "trades": "67" }, { "date": "2026-06-30", "bid": "37.05", "ask": "37.80", "open": "38.40", "high": "38.40", "low": "36.70", "close": "37.75", "average": "37.6905", "volume": "18982", "turnover": "715441.9", "trades": "106" }, { "date": "2026-07-01", "bid": "38.20", "ask": "38.80", "open": "37.15", "high": "38.65", "low": "37.15", "close": "38.05", "average": "37.8091", "volume": "12810", "turnover": "484334.55", "trades": "54" }, { "date": "2026-07-02", "bid": "37.35", "ask": "38.00", "open": "38.40", "high": "39.00", "low": "37.30", "close": "37.35", "average": "37.9684", "volume": "3669", "turnover": "139306", "trades": "30" }, { "date": "2026-07-03", "bid": "37.55", "ask": "38.55", "open": "37.85", "high": "38.55", "low": "37.20", "close": "38.55", "average": "37.6776", "volume": "8475", "turnover": "319318.05", "trades": "44" }, { "date": "2026-07-06", "bid": "37.65", "ask": "38.40", "open": "38.55", "high": "38.60", "low": "37.50", "close": "38.40", "average": "37.8392", "volume": "26006", "turnover": "984046.9", "trades": "55" }, { "date": "2026-07-07", "bid": "38.05", "ask": "38.40", "open": "38.00", "high": "38.45", "low": "37.65", "close": "38.40", "average": "38.1714", "volume": "17849", "turnover": "681321.9", "trades": "38" }, { "date": "2026-07-08", "bid": "38.10", "ask": "38.40", "open": "38.40", "high": "38.40", "low": "37.55", "close": "38.10", "average": "38.0986", "volume": "10811", "turnover": "411883.6", "trades": "39" }, { "date": "2026-07-09", "bid": "37.80", "ask": "38.35", "open": "38.25", "high": "38.40", "low": "37.80", "close": "38.35", "average": "38.02", "volume": "2094", "turnover": "79613.95", "trades": "23" }, { "date": "2026-07-10", "bid": "37.55", "ask": "37.85", "open": "38.35", "high": "38.35", "low": "37.50", "close": "37.80", "average": "37.6327", "volume": "86605", "turnover": "3259183", "trades": "102" }, { "date": "2026-07-13", "bid": "37.60", "ask": "37.80", "open": "37.80", "high": "37.90", "low": "37.50", "close": "37.85", "average": "37.8457", "volume": "1292", "turnover": "48896.65", "trades": "13" }, { "date": "2026-07-14", "bid": "38.15", "ask": "38.25", "open": "37.60", "high": "38.30", "low": "37.55", "close": "38.30", "average": "37.5606", "volume": "59870", "turnover": "2248750.15", "trades": "77" }, { "date": "2026-07-15", "bid": "37.55", "ask": "38.15", "open": "38.00", "high": "38.70", "low": "37.55", "close": "38.15", "average": "37.8874", "volume": "12634", "turnover": "478669.25", "trades": "52" }, { "date": "2026-07-16", "bid": "37.60", "ask": "37.70", "open": "37.65", "high": "42.75", "low": "37.60", "close": "37.60", "average": "37.6311", "volume": "29926", "turnover": "1126148.75", "trades": "56" }, { "date": "2026-07-17", "bid": "37.95", "ask": "38.75", "open": "37.60", "high": "38.95", "low": "37.55", "close": "38.05", "average": "37.8926", "volume": "5388", "turnover": "204165.3", "trades": "39" }, { "date": "2026-07-20", "bid": "37.95", "ask": "38.75", "open": "39.00", "high": "39.00", "low": "37.55", "close": "38.00", "average": "38.1668", "volume": "5567", "turnover": "212474.75", "trades": "36" }, { "date": "2026-07-21", "bid": "38.00", "ask": "38.55", "open": "37.95", "high": "38.65", "low": "37.80", "close": "38.00", "average": "38.1467", "volume": "1819", "turnover": "69388.9", "trades": "26" }, { "date": "2026-07-22", "bid": "38.10", "ask": "38.70", "open": "38.35", "high": "38.90", "low": "38.15", "close": "38.35", "average": "38.5875", "volume": "4137", "turnover": "159636.3", "trades": "29" }, { "date": "2026-07-23", "bid": "38.15", "ask": "38.85", "open": "38.75", "high": "38.90", "low": "38.25", "close": "38.80", "average": "38.6612", "volume": "1640", "turnover": "63404.35", "trades": "14" }, { "date": "2026-07-24", "bid": "38.00", "ask": "38.50", "open": "38.15", "high": "38.90", "low": "38.00", "close": "38.50", "average": "38.4374", "volume": "2644", "turnover": "101628.5", "trades": "23" }, { "date": "2026-07-27", "bid": "39.00", "ask": "39.95", "open": "38.00", "high": "39.95", "low": "37.85", "close": "39.95", "average": "39.3769", "volume": "11474", "turnover": "451810.85", "trades": "54" }, { "date": "2026-07-28", "bid": "39.50", "ask": "40.00", "open": "39.00", "high": "39.95", "low": "39.00", "close": "39.95", "average": "39.4044", "volume": "6769", "turnover": "266728.7", "trades": "39" }, { "date": "2026-07-29", "bid": "39.05", "ask": "40.00", "open": "39.10", "high": "39.95", "low": "39.05", "close": "39.05", "average": "39.4405", "volume": "1420", "turnover": "56005.45", "trades": "27" }, { "date": "2026-07-30", "bid": "40.40", "ask": "40.60", "open": "39.45", "high": "41.00", "low": "39.20", "close": "40.75", "average": "39.972", "volume": "5750", "turnover": "229838.85", "trades": "33" }, { "date": "2026-07-31", "bid": "40.20", "ask": "40.25", "open": "40.65", "high": "40.65", "low": "40.10", "close": "40.25", "average": "40.2747", "volume": "3381", "turnover": "136164.68", "trades": "28" }, { "date": "2026-08-03", "bid": "40.40", "ask": "40.60", "open": "40.25", "high": "40.40", "low": "39.75", "close": "40.40", "average": "40.1338", "volume": "1019", "turnover": "40896.35", "trades": "23" }, { "date": "2026-08-04", "bid": "40.00", "ask": "40.35", "open": "40.85", "high": "40.85", "low": "39.80", "close": "40.10", "average": "40.0477", "volume": "1166", "turnover": "46695.6", "trades": "25" }, { "date": "2026-08-05", "bid": "39.75", "ask": "40.10", "open": "40.20", "high": "40.65", "low": "39.75", "close": "39.75", "average": "40.136", "volume": "4053", "turnover": "162671.15", "trades": "29" }, { "date": "2026-08-06", "bid": "40.10", "ask": "40.65", "open": "39.85", "high": "40.80", "low": "39.85", "close": "40.60", "average": "40.4417", "volume": "795", "turnover": "32151.15", "trades": "16" } ] }