{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2649304/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bhg?id=TX2649304", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX2649304", "asset_class": "SHARES", "isin": "SE0010948588", "symbol": "BHG", "company": "BHG Group", "market": null, "last_sale_price": "SEK 20.24", "time_as_of": "2026-08-05" }, "row_count": 1260, "first_date": "2021-08-02", "last_date": "2026-08-05", "decimal_encoding": "string", "rows": [ { "date": "2021-08-02", "bid": "134.20", "ask": "134.50", "open": "132.80", "high": "135.00", "low": "131.50", "close": "135.00", "average": "133.6272", "volume": "619805", "turnover": "82827227.5", "trades": "2874" }, { "date": "2021-08-03", "bid": "136.60", "ask": "136.80", "open": "134.00", "high": "137.40", "low": "133.00", "close": "137.20", "average": "136.5239", "volume": "382347", "turnover": "52162268.9", "trades": "1638" }, { "date": "2021-08-04", "bid": "140.40", "ask": "140.60", "open": "137.70", "high": "141.70", "low": "137.10", "close": "140.30", "average": "140.082", "volume": "420246", "turnover": "58865035.65", "trades": "2327" }, { "date": "2021-08-05", "bid": "135.10", "ask": "135.40", "open": "140.30", "high": "140.60", "low": "133.30", "close": "135.40", "average": "137.1347", "volume": "446515", "turnover": "61223894.2", "trades": "2623" }, { "date": "2021-08-06", "bid": "134.40", "ask": "134.70", "open": "137.00", "high": "137.50", "low": "134.00", "close": "135.00", "average": "136.1999", "volume": "171168", "turnover": "23315168.65", "trades": "906" }, { "date": "2021-08-09", "bid": "136.30", "ask": "136.60", "open": "134.00", "high": "137.50", "low": "132.90", "close": "136.80", "average": "135.6071", "volume": "172550", "turnover": "23391532.1", "trades": "1236" }, { "date": "2021-08-10", "bid": "138.60", "ask": "139.00", "open": "136.80", "high": "139.20", "low": "136.00", "close": "139.00", "average": "137.629", "volume": "268857", "turnover": "37034627.9", "trades": "1412" }, { "date": "2021-08-11", "bid": "136.00", "ask": "136.30", "open": "139.00", "high": "139.00", "low": "133.80", "close": "136.30", "average": "136.4025", "volume": "415405", "turnover": "56655419.4", "trades": "1270" }, { "date": "2021-08-12", "bid": "134.40", "ask": "134.80", "open": "136.30", "high": "136.30", "low": "134.00", "close": "134.30", "average": "134.7521", "volume": "367073", "turnover": "49464569.6", "trades": "1485" }, { "date": "2021-08-13", "bid": "133.70", "ask": "133.80", "open": "133.90", "high": "135.10", "low": "132.10", "close": "133.70", "average": "133.6573", "volume": "230407", "turnover": "30794488.75", "trades": "1391" }, { "date": "2021-08-16", "bid": "129.70", "ask": "130.00", "open": "133.60", "high": "134.00", "low": "129.40", "close": "130.30", "average": "131.0102", "volume": "628822", "turnover": "82386954.75", "trades": "1421" }, { "date": "2021-08-17", "bid": "129.40", "ask": "129.70", "open": "130.30", "high": "132.10", "low": "128.50", "close": "129.70", "average": "130.0882", "volume": "330273", "turnover": "42958305.3", "trades": "1653" }, { "date": "2021-08-18", "bid": "134.10", "ask": "134.40", "open": "129.90", "high": "136.90", "low": "129.30", "close": "134.80", "average": "134.6173", "volume": "354962", "turnover": "47782324.95", "trades": "2208" }, { "date": "2021-08-19", "bid": "131.90", "ask": "132.20", "open": "134.80", "high": "135.00", "low": "129.80", "close": "132.10", "average": "131.8582", "volume": "449904", "turnover": "59336453.85", "trades": "1799" }, { "date": "2021-08-20", "bid": "137.20", "ask": "137.60", "open": "130.10", "high": "137.80", "low": "130.10", "close": "137.60", "average": "135.776", "volume": "499951", "turnover": "67895223.2", "trades": "1999" }, { "date": "2021-08-23", "bid": "137.80", "ask": "138.00", "open": "139.10", "high": "140.80", "low": "136.00", "close": "137.50", "average": "138.0226", "volume": "412488", "turnover": "56928585.25", "trades": "2176" }, { "date": "2021-08-24", "bid": "139.30", "ask": "139.60", "open": "137.70", "high": "139.60", "low": "137.30", "close": "139.20", "average": "138.7211", "volume": "367951", "turnover": "51013248.3", "trades": "1549" }, { "date": "2021-08-25", "bid": "141.50", "ask": "141.80", "open": "139.20", "high": "143.10", "low": "139.00", "close": "141.50", "average": "141.7838", "volume": "247439", "turnover": "35083811.15", "trades": "1414" }, { "date": "2021-08-26", "bid": "139.30", "ask": "139.60", "open": "140.40", "high": "140.70", "low": "138.50", "close": "139.30", "average": "139.3266", "volume": "149982", "turnover": "20896494.95", "trades": "969" }, { "date": "2021-08-27", "bid": "138.30", "ask": "138.60", "open": "139.00", "high": "139.70", "low": "136.10", "close": "138.10", "average": "138.4569", "volume": "354558", "turnover": "49092109", "trades": "1813" }, { "date": "2021-08-30", "bid": "142.60", "ask": "142.80", "open": "141.10", "high": "144.80", "low": "140.00", "close": "142.60", "average": "142.618", "volume": "380202", "turnover": "54200332.26", "trades": "2214" }, { "date": "2021-08-31", "bid": "145.60", "ask": "145.90", "open": "142.80", "high": "145.90", "low": "141.70", "close": "145.90", "average": "144.6232", "volume": "476388", "turnover": "68893294.4", "trades": "2001" }, { "date": "2021-09-01", "bid": "150.00", "ask": "150.30", "open": "147.00", "high": "152.80", "low": "146.80", "close": "150.60", "average": "150.4197", "volume": "706163", "turnover": "106211922.1", "trades": "2718" }, { "date": "2021-09-02", "bid": "145.90", "ask": "146.20", "open": "150.60", "high": "150.70", "low": "144.10", "close": "146.30", "average": "145.0082", "volume": "2282782", "turnover": "331036129.95", "trades": "2145" }, { "date": "2021-09-03", "bid": "152.60", "ask": "152.90", "open": "148.00", "high": "153.70", "low": "147.20", "close": "152.40", "average": "151.8343", "volume": "553231", "turnover": "84004138.45", "trades": "2241" }, { "date": "2021-09-06", "bid": "153.00", "ask": "153.10", "open": "153.80", "high": "156.80", "low": "151.80", "close": "153.10", "average": "153.9289", "volume": "331125", "turnover": "51072428.05", "trades": "1719" }, { "date": "2021-09-07", "bid": "153.40", "ask": "153.60", "open": "153.20", "high": "154.70", "low": "151.80", "close": "153.40", "average": "153.3406", "volume": "383526", "turnover": "58809381.45", "trades": "916" }, { "date": "2021-09-08", "bid": "150.30", "ask": "150.60", "open": "153.40", "high": "153.40", "low": "150.10", "close": "150.60", "average": "151.2908", "volume": "149800", "turnover": "22665822.05", "trades": "1032" }, { "date": "2021-09-09", "bid": "152.80", "ask": "153.00", "open": "150.00", "high": "153.50", "low": "147.10", "close": "152.90", "average": "151.3312", "volume": "267481", "turnover": "40355785.95", "trades": "1498" }, { "date": "2021-09-10", "bid": "150.70", "ask": "150.80", "open": "153.00", "high": "153.60", "low": "150.50", "close": "150.80", "average": "152.5422", "volume": "467822", "turnover": "71362807.15", "trades": "1775" }, { "date": "2021-09-13", "bid": "140.60", "ask": "140.80", "open": "150.50", "high": "152.10", "low": "140.10", "close": "140.40", "average": "145.222", "volume": "470727", "turnover": "68360813.59", "trades": "2944" }, { "date": "2021-09-14", "bid": "139.00", "ask": "139.30", "open": "140.40", "high": "140.90", "low": "136.80", "close": "138.90", "average": "138.1254", "volume": "470157", "turnover": "64941082.8", "trades": "2232" }, { "date": "2021-09-15", "bid": "132.50", "ask": "132.60", "open": "138.10", "high": "138.30", "low": "132.00", "close": "132.50", "average": "133.7299", "volume": "934130", "turnover": "124924035.7", "trades": "2745" }, { "date": "2021-09-16", "bid": "132.80", "ask": "133.00", "open": "132.30", "high": "134.20", "low": "130.70", "close": "133.10", "average": "132.5977", "volume": "1594969", "turnover": "211687244.6", "trades": "2886" }, { "date": "2021-09-17", "bid": "136.80", "ask": "137.10", "open": "134.60", "high": "137.80", "low": "133.70", "close": "136.50", "average": "136.4212", "volume": "429860", "turnover": "58636144.25", "trades": "1965" }, { "date": "2021-09-20", "bid": "135.20", "ask": "135.50", "open": "134.90", "high": "135.60", "low": "131.30", "close": "135.10", "average": "133.613", "volume": "362193", "turnover": "48377979.85", "trades": "2449" }, { "date": "2021-09-21", "bid": "137.20", "ask": "137.40", "open": "133.70", "high": "138.60", "low": "132.00", "close": "137.30", "average": "136.1515", "volume": "732423", "turnover": "99741662.3", "trades": "2672" }, { "date": "2021-09-22", "bid": "136.60", "ask": "136.80", "open": "136.20", "high": "138.20", "low": "134.30", "close": "136.30", "average": "135.8614", "volume": "525441", "turnover": "71384446.2", "trades": "1651" }, { "date": "2021-09-23", "bid": "136.60", "ask": "136.80", "open": "136.40", "high": "139.30", "low": "135.70", "close": "136.80", "average": "137.6551", "volume": "205637", "turnover": "28307838.95", "trades": "1366" }, { "date": "2021-09-24", "bid": "134.80", "ask": "135.00", "open": "137.00", "high": "137.00", "low": "133.10", "close": "134.80", "average": "134.5149", "volume": "211060", "turnover": "28391085", "trades": "1288" }, { "date": "2021-09-27", "bid": "135.90", "ask": "136.00", "open": "138.00", "high": "143.40", "low": "135.40", "close": "136.00", "average": "138.9042", "volume": "526384", "turnover": "73116574.7", "trades": "3125" }, { "date": "2021-09-28", "bid": "130.30", "ask": "130.60", "open": "136.00", "high": "136.00", "low": "127.90", "close": "130.30", "average": "130.3767", "volume": "625006", "turnover": "81485366.59", "trades": "3363" }, { "date": "2021-09-29", "bid": "129.00", "ask": "129.10", "open": "130.80", "high": "131.40", "low": "128.90", "close": "129.00", "average": "130.1255", "volume": "328313", "turnover": "42722282.35", "trades": "1754" }, { "date": "2021-09-30", "bid": "126.80", "ask": "127.10", "open": "130.00", "high": "131.00", "low": "126.20", "close": "126.90", "average": "128.4688", "volume": "393237", "turnover": "50486794.05", "trades": "1528" }, { "date": "2021-10-01", "bid": "126.40", "ask": "126.70", "open": "125.70", "high": "127.40", "low": "121.70", "close": "126.40", "average": "125.7102", "volume": "272167", "turnover": "34215046.2", "trades": "1399" }, { "date": "2021-10-04", "bid": "123.30", "ask": "123.60", "open": "126.40", "high": "126.70", "low": "122.40", "close": "123.10", "average": "124.258", "volume": "331864", "turnover": "41235830.29", "trades": "1581" }, { "date": "2021-10-05", "bid": "125.10", "ask": "125.50", "open": "123.00", "high": "125.70", "low": "122.40", "close": "125.40", "average": "124.165", "volume": "190951", "turnover": "23709479.65", "trades": "1461" }, { "date": "2021-10-06", "bid": "122.60", "ask": "122.90", "open": "125.40", "high": "125.40", "low": "120.40", "close": "123.00", "average": "122.5546", "volume": "369299", "turnover": "45259290.5", "trades": "2092" }, { "date": "2021-10-07", "bid": "126.30", "ask": "126.60", "open": "124.20", "high": "126.70", "low": "122.60", "close": "126.30", "average": "124.7615", "volume": "152194", "turnover": "18987955.6", "trades": "1146" }, { "date": "2021-10-08", "bid": "125.00", "ask": "125.20", "open": "126.00", "high": "127.20", "low": "124.50", "close": "125.10", "average": "125.759", "volume": "162328", "turnover": "20414069.2", "trades": "834" }, { "date": "2021-10-11", "bid": "116.50", "ask": "116.80", "open": "124.00", "high": "124.00", "low": "115.90", "close": "116.70", "average": "117.921", "volume": "448549", "turnover": "52893178.9", "trades": "2430" }, { "date": "2021-10-12", "bid": "118.00", "ask": "118.30", "open": "114.70", "high": "119.30", "low": "114.10", "close": "118.30", "average": "116.6974", "volume": "629981", "turnover": "73520436.05", "trades": "1811" }, { "date": "2021-10-13", "bid": "120.60", "ask": "120.80", "open": "118.30", "high": "122.50", "low": "116.70", "close": "120.80", "average": "119.9034", "volume": "609793", "turnover": "73118089.3", "trades": "1987" }, { "date": "2021-10-14", "bid": "121.30", "ask": "121.50", "open": "122.10", "high": "123.40", "low": "120.70", "close": "121.60", "average": "121.7736", "volume": "223464", "turnover": "27212013.3", "trades": "1149" }, { "date": "2021-10-15", "bid": "127.10", "ask": "127.40", "open": "124.00", "high": "127.60", "low": "123.20", "close": "127.00", "average": "126.2348", "volume": "284278", "turnover": "35887737.5", "trades": "1670" }, { "date": "2021-10-18", "bid": "125.90", "ask": "126.30", "open": "127.50", "high": "128.10", "low": "125.00", "close": "125.60", "average": "126.0134", "volume": "203853", "turnover": "25689324.65", "trades": "1212" }, { "date": "2021-10-19", "bid": "127.10", "ask": "127.40", "open": "125.60", "high": "128.10", "low": "125.60", "close": "126.60", "average": "127.0032", "volume": "239889", "turnover": "30472918.2", "trades": "1380" }, { "date": "2021-10-20", "bid": "129.10", "ask": "129.40", "open": "126.60", "high": "129.40", "low": "126.00", "close": "129.40", "average": "128.2502", "volume": "224404", "turnover": "28781629.4", "trades": "1168" }, { "date": "2021-10-21", "bid": "129.70", "ask": "129.90", "open": "129.40", "high": "130.80", "low": "127.90", "close": "129.90", "average": "129.4845", "volume": "127588", "turnover": "16520662.6", "trades": "841" }, { "date": "2021-10-22", "bid": "129.50", "ask": "129.70", "open": "130.00", "high": "131.00", "low": "129.40", "close": "129.70", "average": "130.1567", "volume": "128953", "turnover": "16784127.45", "trades": "844" }, { "date": "2021-10-25", "bid": "125.10", "ask": "125.50", "open": "129.00", "high": "129.00", "low": "125.10", "close": "125.10", "average": "126.0025", "volume": "235139", "turnover": "29630211.4", "trades": "1603" }, { "date": "2021-10-26", "bid": "123.30", "ask": "123.50", "open": "125.10", "high": "125.60", "low": "122.00", "close": "123.30", "average": "123.5201", "volume": "287997", "turnover": "35570397.54", "trades": "1750" }, { "date": "2021-10-27", "bid": "119.00", "ask": "119.20", "open": "122.30", "high": "123.00", "low": "118.50", "close": "118.90", "average": "120.014", "volume": "423789", "turnover": "50865907.55", "trades": "2163" }, { "date": "2021-10-28", "bid": "99.90", "ask": "100.20", "open": "108.00", "high": "113.20", "low": "99.05", "close": "99.15", "average": "104.3026", "volume": "3545888", "turnover": "370045726.2", "trades": "11030" }, { "date": "2021-10-29", "bid": "98.70", "ask": "98.75", "open": "99.20", "high": "103.30", "low": "98.35", "close": "98.85", "average": "100.8486", "volume": "1739215", "turnover": "175399472.8", "trades": "4167" }, { "date": "2021-11-01", "bid": "103.10", "ask": "103.30", "open": "99.00", "high": "103.30", "low": "98.05", "close": "103.10", "average": "100.6075", "volume": "1039887", "turnover": "104677655.83", "trades": "3539" }, { "date": "2021-11-02", "bid": "104.20", "ask": "104.30", "open": "103.10", "high": "106.30", "low": "102.20", "close": "104.30", "average": "104.7451", "volume": "403339", "turnover": "42246904.54", "trades": "1893" }, { "date": "2021-11-03", "bid": "103.00", "ask": "103.20", "open": "103.90", "high": "105.40", "low": "102.30", "close": "103.00", "average": "104.0367", "volume": "499953", "turnover": "52035369.35", "trades": "1619" }, { "date": "2021-11-04", "bid": "103.40", "ask": "103.60", "open": "103.00", "high": "104.70", "low": "101.40", "close": "103.50", "average": "103.2573", "volume": "267079", "turnover": "27579085.65", "trades": "1205" }, { "date": "2021-11-05", "bid": "103.90", "ask": "104.10", "open": "102.20", "high": "105.50", "low": "102.20", "close": "104.20", "average": "104.4014", "volume": "134811", "turnover": "14076340.6", "trades": "647" }, { "date": "2021-11-08", "bid": "103.00", "ask": "103.10", "open": "104.20", "high": "105.00", "low": "100.60", "close": "103.20", "average": "102.1443", "volume": "344994", "turnover": "35229862.5", "trades": "1512" }, { "date": "2021-11-09", "bid": "105.20", "ask": "105.40", "open": "103.10", "high": "106.40", "low": "102.60", "close": "105.50", "average": "105.9264", "volume": "1028603", "turnover": "108974129.1", "trades": "1049" }, { "date": "2021-11-10", "bid": "106.30", "ask": "106.70", "open": "105.50", "high": "106.80", "low": "104.00", "close": "106.60", "average": "105.2177", "volume": "187515", "turnover": "19730171.8", "trades": "1057" }, { "date": "2021-11-11", "bid": "102.40", "ask": "102.60", "open": "106.00", "high": "106.00", "low": "100.90", "close": "102.50", "average": "102.2614", "volume": "458583", "turnover": "46891494.95", "trades": "1869" }, { "date": "2021-11-12", "bid": "102.20", "ask": "102.50", "open": "101.60", "high": "102.80", "low": "99.30", "close": "102.50", "average": "100.7724", "volume": "837524", "turnover": "84372403.18", "trades": "2201" }, { "date": "2021-11-15", "bid": "102.20", "ask": "102.50", "open": "102.50", "high": "103.50", "low": "100.60", "close": "102.50", "average": "101.5938", "volume": "1883956", "turnover": "190515630.65", "trades": "1330" }, { "date": "2021-11-16", "bid": "106.10", "ask": "106.70", "open": "102.60", "high": "106.70", "low": "102.60", "close": "106.70", "average": "104.9525", "volume": "378912", "turnover": "39767411.25", "trades": "1268" }, { "date": "2021-11-17", "bid": "107.50", "ask": "107.80", "open": "106.60", "high": "109.40", "low": "105.50", "close": "107.80", "average": "108.0456", "volume": "247570", "turnover": "26748957.2", "trades": "1292" }, { "date": "2021-11-18", "bid": "108.60", "ask": "109.00", "open": "107.70", "high": "109.00", "low": "105.50", "close": "109.00", "average": "107.8034", "volume": "244654", "turnover": "26374100.1", "trades": "914" }, { "date": "2021-11-19", "bid": "110.20", "ask": "110.50", "open": "109.30", "high": "111.80", "low": "108.20", "close": "110.40", "average": "110.6034", "volume": "625880", "turnover": "69219431.59", "trades": "1923" }, { "date": "2021-11-22", "bid": "107.00", "ask": "107.10", "open": "110.60", "high": "111.00", "low": "105.10", "close": "107.10", "average": "106.7428", "volume": "1329824", "turnover": "141941804.85", "trades": "2180" }, { "date": "2021-11-23", "bid": "106.70", "ask": "106.80", "open": "105.20", "high": "108.20", "low": "105.10", "close": "107.00", "average": "106.1323", "volume": "574016", "turnover": "60921894.2", "trades": "1086" }, { "date": "2021-11-24", "bid": "104.50", "ask": "104.60", "open": "107.00", "high": "107.90", "low": "103.70", "close": "104.50", "average": "105.9329", "volume": "491648", "turnover": "52083510.2", "trades": "1149" }, { "date": "2021-11-25", "bid": "104.20", "ask": "104.40", "open": "104.60", "high": "106.50", "low": "102.70", "close": "104.40", "average": "104.3378", "volume": "208149", "turnover": "21715453.35", "trades": "1026" }, { "date": "2021-11-26", "bid": "102.70", "ask": "103.10", "open": "104.00", "high": "104.70", "low": "101.00", "close": "103.10", "average": "103.0277", "volume": "248371", "turnover": "25589289.85", "trades": "1297" }, { "date": "2021-11-29", "bid": "102.00", "ask": "102.30", "open": "103.20", "high": "104.20", "low": "100.10", "close": "102.40", "average": "101.5616", "volume": "540955", "turnover": "54938648", "trades": "1591" }, { "date": "2021-11-30", "bid": "100.20", "ask": "100.50", "open": "102.00", "high": "102.60", "low": "100.10", "close": "100.90", "average": "100.9492", "volume": "537704", "turnover": "54262538.3", "trades": "1177" }, { "date": "2021-12-01", "bid": "101.90", "ask": "102.00", "open": "102.00", "high": "103.30", "low": "100.40", "close": "101.60", "average": "101.7988", "volume": "443991", "turnover": "45205412.95", "trades": "1503" }, { "date": "2021-12-02", "bid": "96.15", "ask": "96.35", "open": "101.60", "high": "101.60", "low": "94.90", "close": "96.30", "average": "97.2959", "volume": "528607", "turnover": "51430128.24", "trades": "3144" }, { "date": "2021-12-03", "bid": "96.75", "ask": "97.00", "open": "98.30", "high": "100.60", "low": "96.05", "close": "96.95", "average": "97.9418", "volume": "415403", "turnover": "40684510.28", "trades": "1656" }, { "date": "2021-12-06", "bid": "95.15", "ask": "95.40", "open": "97.05", "high": "98.60", "low": "93.75", "close": "95.40", "average": "95.4445", "volume": "222683", "turnover": "21253660.64", "trades": "1402" }, { "date": "2021-12-07", "bid": "97.40", "ask": "97.60", "open": "96.35", "high": "98.90", "low": "96.35", "close": "97.75", "average": "97.6264", "volume": "391513", "turnover": "38227224.17", "trades": "1459" }, { "date": "2021-12-08", "bid": "94.60", "ask": "94.80", "open": "97.75", "high": "97.90", "low": "93.25", "close": "94.40", "average": "94.2427", "volume": "2262291", "turnover": "213206032.48", "trades": "4224" }, { "date": "2021-12-09", "bid": "93.10", "ask": "93.30", "open": "94.55", "high": "95.35", "low": "92.80", "close": "93.00", "average": "93.5838", "volume": "578466", "turnover": "54140801.18", "trades": "1622" }, { "date": "2021-12-10", "bid": "90.60", "ask": "90.75", "open": "93.00", "high": "93.05", "low": "90.45", "close": "90.55", "average": "91.4218", "volume": "408335", "turnover": "37330559.25", "trades": "1988" }, { "date": "2021-12-13", "bid": "88.45", "ask": "88.55", "open": "90.30", "high": "91.10", "low": "88.25", "close": "88.55", "average": "89.5378", "volume": "575894", "turnover": "51563440.23", "trades": "2268" }, { "date": "2021-12-14", "bid": "85.45", "ask": "85.75", "open": "88.70", "high": "89.55", "low": "85.40", "close": "85.45", "average": "87.2828", "volume": "422560", "turnover": "36862521.22", "trades": "1955" }, { "date": "2021-12-15", "bid": "84.60", "ask": "84.85", "open": "85.30", "high": "86.90", "low": "83.90", "close": "84.90", "average": "85.1068", "volume": "1139545", "turnover": "96984962.72", "trades": "1974" }, { "date": "2021-12-16", "bid": "85.80", "ask": "85.95", "open": "86.40", "high": "87.50", "low": "85.20", "close": "85.85", "average": "86.4211", "volume": "1122020", "turnover": "96965797.01", "trades": "1695" }, { "date": "2021-12-17", "bid": "88.60", "ask": "88.85", "open": "85.30", "high": "88.75", "low": "84.95", "close": "88.60", "average": "86.9134", "volume": "350017", "turnover": "30410013.67", "trades": "1426" }, { "date": "2021-12-20", "bid": "88.95", "ask": "89.15", "open": "86.90", "high": "89.60", "low": "86.15", "close": "89.20", "average": "88.4193", "volume": "590016", "turnover": "52006581.37", "trades": "1453" }, { "date": "2021-12-21", "bid": "93.05", "ask": "93.15", "open": "90.00", "high": "93.15", "low": "88.70", "close": "93.05", "average": "91.7624", "volume": "415150", "turnover": "38097432.99", "trades": "1778" }, { "date": "2021-12-22", "bid": "93.40", "ask": "93.50", "open": "93.30", "high": "94.55", "low": "92.25", "close": "93.80", "average": "93.5444", "volume": "288065", "turnover": "26949615.59", "trades": "1277" }, { "date": "2021-12-23", "bid": "95.00", "ask": "95.05", "open": "93.85", "high": "95.70", "low": "93.85", "close": "95.00", "average": "94.8847", "volume": "388589", "turnover": "36872933.72", "trades": "1501" }, { "date": "2021-12-27", "bid": "96.05", "ask": "96.15", "open": "95.05", "high": "96.35", "low": "94.70", "close": "96.00", "average": "95.6459", "volume": "203626", "turnover": "19475937.05", "trades": "929" }, { "date": "2021-12-28", "bid": "95.75", "ask": "95.95", "open": "96.45", "high": "96.50", "low": "95.40", "close": "96.00", "average": "95.7266", "volume": "234178", "turnover": "22415400.75", "trades": "977" }, { "date": "2021-12-29", "bid": "97.00", "ask": "97.25", "open": "95.95", "high": "98.20", "low": "95.55", "close": "97.25", "average": "97.2789", "volume": "372946", "turnover": "36278514.92", "trades": "1277" }, { "date": "2021-12-30", "bid": "95.40", "ask": "95.55", "open": "97.05", "high": "97.70", "low": "93.85", "close": "95.45", "average": "94.911", "volume": "313274", "turnover": "29733021.58", "trades": "1211" }, { "date": "2022-01-03", "bid": "99.10", "ask": "99.30", "open": "95.60", "high": "99.45", "low": "95.05", "close": "99.40", "average": "97.562", "volume": "290634", "turnover": "28356634.38", "trades": "1276" }, { "date": "2022-01-04", "bid": "96.20", "ask": "96.35", "open": "99.50", "high": "100.90", "low": "95.40", "close": "96.50", "average": "97.7925", "volume": "420208", "turnover": "41092808.18", "trades": "1774" }, { "date": "2022-01-05", "bid": "96.80", "ask": "97.00", "open": "97.05", "high": "97.35", "low": "95.90", "close": "96.90", "average": "96.7154", "volume": "100888", "turnover": "9756663.65", "trades": "542" }, { "date": "2022-01-07", "bid": "91.70", "ask": "91.90", "open": "96.05", "high": "96.05", "low": "91.30", "close": "91.65", "average": "92.7867", "volume": "598430", "turnover": "55532163.59", "trades": "2497" }, { "date": "2022-01-10", "bid": "88.55", "ask": "88.80", "open": "92.00", "high": "92.80", "low": "88.20", "close": "88.65", "average": "90.0757", "volume": "328041", "turnover": "29548784.18", "trades": "1592" }, { "date": "2022-01-11", "bid": "92.20", "ask": "92.40", "open": "89.00", "high": "92.95", "low": "88.85", "close": "92.35", "average": "91.7338", "volume": "374545", "turnover": "34362454.17", "trades": "1554" }, { "date": "2022-01-12", "bid": "91.65", "ask": "91.80", "open": "92.50", "high": "93.40", "low": "91.45", "close": "91.80", "average": "92.4387", "volume": "224946", "turnover": "20793876.07", "trades": "997" }, { "date": "2022-01-13", "bid": "91.50", "ask": "91.75", "open": "91.65", "high": "94.20", "low": "90.80", "close": "91.55", "average": "92.7209", "volume": "339780", "turnover": "31504670.4", "trades": "1243" }, { "date": "2022-01-14", "bid": "88.30", "ask": "88.40", "open": "91.55", "high": "91.55", "low": "86.30", "close": "88.15", "average": "88.2537", "volume": "497507", "turnover": "43853598.4", "trades": "1816" }, { "date": "2022-01-17", "bid": "88.10", "ask": "88.35", "open": "88.00", "high": "89.05", "low": "86.35", "close": "88.00", "average": "87.9909", "volume": "165932", "turnover": "14600514.3", "trades": "814" }, { "date": "2022-01-18", "bid": "85.20", "ask": "85.50", "open": "88.00", "high": "88.00", "low": "84.25", "close": "85.60", "average": "85.4503", "volume": "372404", "turnover": "31822042.55", "trades": "1017" }, { "date": "2022-01-19", "bid": "86.45", "ask": "86.65", "open": "84.85", "high": "87.65", "low": "84.05", "close": "86.75", "average": "86.0764", "volume": "265198", "turnover": "22827807.25", "trades": "1142" }, { "date": "2022-01-20", "bid": "87.90", "ask": "88.05", "open": "86.75", "high": "89.10", "low": "86.10", "close": "88.50", "average": "88.018", "volume": "209335", "turnover": "18425858.35", "trades": "910" }, { "date": "2022-01-21", "bid": "84.95", "ask": "85.10", "open": "87.85", "high": "88.00", "low": "83.10", "close": "84.70", "average": "85.2678", "volume": "293927", "turnover": "25061598.23", "trades": "1384" }, { "date": "2022-01-24", "bid": "79.30", "ask": "79.50", "open": "85.45", "high": "85.45", "low": "78.00", "close": "78.90", "average": "79.9627", "volume": "529833", "turnover": "42361562.93", "trades": "2061" }, { "date": "2022-01-25", "bid": "78.70", "ask": "78.80", "open": "79.50", "high": "81.95", "low": "77.80", "close": "78.55", "average": "79.53", "volume": "389418", "turnover": "30964549.86", "trades": "1693" }, { "date": "2022-01-26", "bid": "78.95", "ask": "79.15", "open": "78.95", "high": "81.85", "low": "78.95", "close": "79.00", "average": "79.8284", "volume": "523677", "turnover": "41813316.22", "trades": "1894" }, { "date": "2022-01-27", "bid": "78.25", "ask": "78.55", "open": "78.00", "high": "80.25", "low": "77.30", "close": "78.00", "average": "78.694", "volume": "1146562", "turnover": "90315026.94", "trades": "1968" }, { "date": "2022-01-28", "bid": "91.80", "ask": "91.90", "open": "85.00", "high": "94.95", "low": "83.25", "close": "91.60", "average": "88.4274", "volume": "3600640", "turnover": "317865522.83", "trades": "8204" }, { "date": "2022-01-31", "bid": "88.80", "ask": "89.00", "open": "93.00", "high": "95.45", "low": "86.20", "close": "88.55", "average": "89.0345", "volume": "1098392", "turnover": "97802221.55", "trades": "4137" }, { "date": "2022-02-01", "bid": "86.10", "ask": "86.35", "open": "89.00", "high": "89.95", "low": "83.10", "close": "86.50", "average": "85.3295", "volume": "949418", "turnover": "80991812.89", "trades": "3215" }, { "date": "2022-02-02", "bid": "89.15", "ask": "89.30", "open": "86.90", "high": "90.10", "low": "86.05", "close": "89.20", "average": "88.9798", "volume": "548197", "turnover": "48778579.93", "trades": "1679" }, { "date": "2022-02-03", "bid": "88.00", "ask": "88.20", "open": "89.00", "high": "89.00", "low": "86.35", "close": "88.05", "average": "87.5396", "volume": "456183", "turnover": "39925869.47", "trades": "1152" }, { "date": "2022-02-04", "bid": "89.10", "ask": "89.30", "open": "89.00", "high": "89.60", "low": "87.35", "close": "89.00", "average": "88.7167", "volume": "632350", "turnover": "56089700.32", "trades": "2213" }, { "date": "2022-02-07", "bid": "90.55", "ask": "90.75", "open": "90.30", "high": "91.70", "low": "88.60", "close": "90.45", "average": "90.2499", "volume": "387031", "turnover": "34927041.65", "trades": "1322" }, { "date": "2022-02-08", "bid": "90.35", "ask": "90.55", "open": "90.45", "high": "91.00", "low": "89.55", "close": "91.00", "average": "90.4899", "volume": "798305", "turnover": "72237134.92", "trades": "2002" }, { "date": "2022-02-09", "bid": "95.10", "ask": "95.35", "open": "92.15", "high": "95.90", "low": "91.50", "close": "94.90", "average": "94.8467", "volume": "567786", "turnover": "53837525.65", "trades": "1696" }, { "date": "2022-02-10", "bid": "97.70", "ask": "98.00", "open": "95.00", "high": "98.35", "low": "94.60", "close": "97.70", "average": "96.6189", "volume": "633722", "turnover": "61227593.68", "trades": "2415" }, { "date": "2022-02-11", "bid": "94.45", "ask": "94.65", "open": "95.60", "high": "95.90", "low": "93.60", "close": "95.00", "average": "94.8187", "volume": "492759", "turnover": "46724584.6", "trades": "1466" }, { "date": "2022-02-14", "bid": "91.85", "ask": "92.10", "open": "92.00", "high": "92.20", "low": "89.35", "close": "91.55", "average": "90.728", "volume": "500786", "turnover": "45407514.58", "trades": "1867" }, { "date": "2022-02-15", "bid": "93.10", "ask": "93.25", "open": "91.60", "high": "94.05", "low": "90.80", "close": "92.80", "average": "93.045", "volume": "461267", "turnover": "42920969.53", "trades": "1636" }, { "date": "2022-02-16", "bid": "93.30", "ask": "93.55", "open": "94.00", "high": "94.65", "low": "92.35", "close": "93.10", "average": "93.236", "volume": "369843", "turnover": "34483148.04", "trades": "906" }, { "date": "2022-02-17", "bid": "90.50", "ask": "90.75", "open": "93.00", "high": "94.05", "low": "90.00", "close": "90.25", "average": "91.6078", "volume": "583981", "turnover": "53495763.32", "trades": "1378" }, { "date": "2022-02-18", "bid": "87.40", "ask": "87.60", "open": "89.20", "high": "90.85", "low": "87.00", "close": "87.30", "average": "88.8962", "volume": "845424", "turnover": "75153472.61", "trades": "1626" }, { "date": "2022-02-21", "bid": "81.75", "ask": "82.05", "open": "89.00", "high": "89.90", "low": "81.05", "close": "81.65", "average": "84.3421", "volume": "669785", "turnover": "56481886.14", "trades": "1779" }, { "date": "2022-02-22", "bid": "82.25", "ask": "82.45", "open": "81.00", "high": "83.95", "low": "78.85", "close": "82.20", "average": "82.3443", "volume": "361132", "turnover": "29733698.1", "trades": "1464" }, { "date": "2022-02-23", "bid": "75.85", "ask": "76.00", "open": "81.10", "high": "83.10", "low": "75.40", "close": "76.00", "average": "78.1987", "volume": "708373", "turnover": "55344601.29", "trades": "1717" }, { "date": "2022-02-24", "bid": "77.15", "ask": "77.60", "open": "71.10", "high": "78.10", "low": "70.50", "close": "76.80", "average": "73.6449", "volume": "578496", "turnover": "42604335.6", "trades": "2248" }, { "date": "2022-02-25", "bid": "78.75", "ask": "79.00", "open": "78.00", "high": "79.75", "low": "75.40", "close": "78.65", "average": "77.7895", "volume": "461577", "turnover": "35905870.78", "trades": "1895" }, { "date": "2022-02-28", "bid": "84.10", "ask": "84.25", "open": "78.65", "high": "85.00", "low": "76.95", "close": "85.00", "average": "81.8498", "volume": "772534", "turnover": "63235462.24", "trades": "2265" }, { "date": "2022-03-01", "bid": "83.95", "ask": "84.15", "open": "85.00", "high": "85.65", "low": "82.40", "close": "84.10", "average": "83.9084", "volume": "384348", "turnover": "32249062.29", "trades": "1269" }, { "date": "2022-03-02", "bid": "87.00", "ask": "87.15", "open": "82.10", "high": "88.25", "low": "82.00", "close": "86.95", "average": "85.9057", "volume": "1000487", "turnover": "85912554.09", "trades": "2719" }, { "date": "2022-03-03", "bid": "84.55", "ask": "84.75", "open": "84.15", "high": "88.60", "low": "83.60", "close": "85.00", "average": "85.957", "volume": "1256057", "turnover": "107941208.91", "trades": "3630" }, { "date": "2022-03-04", "bid": "87.00", "ask": "87.05", "open": "83.75", "high": "88.25", "low": "82.20", "close": "86.90", "average": "86.0752", "volume": "2951391", "turnover": "256896042.71", "trades": "2991" }, { "date": "2022-03-07", "bid": "76.90", "ask": "77.10", "open": "85.15", "high": "85.15", "low": "76.10", "close": "76.35", "average": "81.9469", "volume": "2200871", "turnover": "180346170.21", "trades": "3443" }, { "date": "2022-03-08", "bid": "74.90", "ask": "75.25", "open": "75.90", "high": "77.55", "low": "72.35", "close": "75.00", "average": "74.6721", "volume": "1420430", "turnover": "106102996.15", "trades": "2481" }, { "date": "2022-03-09", "bid": "82.20", "ask": "82.40", "open": "77.60", "high": "82.70", "low": "75.75", "close": "82.20", "average": "79.885", "volume": "677210", "turnover": "54099802.01", "trades": "2279" }, { "date": "2022-03-10", "bid": "75.80", "ask": "76.05", "open": "82.10", "high": "84.05", "low": "75.60", "close": "76.00", "average": "78.8371", "volume": "655418", "turnover": "51202366.57", "trades": "2171" }, { "date": "2022-03-11", "bid": "74.90", "ask": "75.00", "open": "76.30", "high": "78.65", "low": "72.60", "close": "74.95", "average": "75.7602", "volume": "1315732", "turnover": "99636533.28", "trades": "2223" }, { "date": "2022-03-14", "bid": "77.65", "ask": "77.80", "open": "74.95", "high": "78.95", "low": "72.65", "close": "77.45", "average": "74.8512", "volume": "1040177", "turnover": "77848494.91", "trades": "2308" }, { "date": "2022-03-15", "bid": "71.20", "ask": "71.50", "open": "77.20", "high": "77.20", "low": "71.10", "close": "71.20", "average": "72.8459", "volume": "1258791", "turnover": "91771345.86", "trades": "1915" }, { "date": "2022-03-16", "bid": "74.35", "ask": "74.55", "open": "73.00", "high": "74.65", "low": "71.40", "close": "74.65", "average": "73.0345", "volume": "865087", "turnover": "63099317.56", "trades": "2235" }, { "date": "2022-03-17", "bid": "74.15", "ask": "74.30", "open": "74.70", "high": "76.55", "low": "73.10", "close": "74.00", "average": "74.3131", "volume": "464834", "turnover": "34543258.89", "trades": "1114" }, { "date": "2022-03-18", "bid": "77.25", "ask": "77.45", "open": "74.00", "high": "78.10", "low": "74.00", "close": "77.90", "average": "76.8365", "volume": "795937", "turnover": "61157598.96", "trades": "1805" }, { "date": "2022-03-21", "bid": "75.25", "ask": "75.40", "open": "77.90", "high": "77.90", "low": "73.85", "close": "75.60", "average": "75.3198", "volume": "617852", "turnover": "46546995.09", "trades": "1387" }, { "date": "2022-03-22", "bid": "74.25", "ask": "74.45", "open": "73.90", "high": "75.20", "low": "72.90", "close": "74.25", "average": "74.2443", "volume": "501374", "turnover": "37274369.9", "trades": "885" }, { "date": "2022-03-23", "bid": "71.50", "ask": "71.70", "open": "75.30", "high": "75.30", "low": "70.70", "close": "72.10", "average": "71.994", "volume": "634965", "turnover": "45711188.65", "trades": "1219" }, { "date": "2022-03-24", "bid": "69.45", "ask": "69.60", "open": "71.85", "high": "72.10", "low": "68.15", "close": "69.55", "average": "69.2213", "volume": "707602", "turnover": "48981738.28", "trades": "1869" }, { "date": "2022-03-25", "bid": "65.20", "ask": "65.35", "open": "69.30", "high": "69.95", "low": "65.20", "close": "65.20", "average": "67.7854", "volume": "1040113", "turnover": "70504573.81", "trades": "2510" }, { "date": "2022-03-28", "bid": "64.10", "ask": "64.20", "open": "65.45", "high": "66.20", "low": "62.95", "close": "64.25", "average": "64.4424", "volume": "829956", "turnover": "53483273.8", "trades": "2071" }, { "date": "2022-03-29", "bid": "67.70", "ask": "68.00", "open": "64.00", "high": "68.20", "low": "64.00", "close": "68.00", "average": "66.426", "volume": "977131", "turnover": "64844614.24", "trades": "2164" }, { "date": "2022-03-30", "bid": "65.45", "ask": "65.55", "open": "68.00", "high": "68.30", "low": "64.90", "close": "65.25", "average": "65.9184", "volume": "613745", "turnover": "40468446.36", "trades": "1256" }, { "date": "2022-03-31", "bid": "62.35", "ask": "62.50", "open": "65.10", "high": "65.35", "low": "62.25", "close": "62.50", "average": "62.9729", "volume": "590891", "turnover": "37225402.76", "trades": "1432" }, { "date": "2022-04-01", "bid": "64.75", "ask": "65.00", "open": "62.40", "high": "65.35", "low": "62.20", "close": "64.40", "average": "64.221", "volume": "598971", "turnover": "38466528.1", "trades": "1364" }, { "date": "2022-04-04", "bid": "67.95", "ask": "68.15", "open": "64.65", "high": "68.60", "low": "64.40", "close": "68.00", "average": "66.8458", "volume": "289930", "turnover": "19383675.72", "trades": "982" }, { "date": "2022-04-05", "bid": "66.40", "ask": "66.65", "open": "69.50", "high": "69.65", "low": "66.40", "close": "66.40", "average": "67.7129", "volume": "252600", "turnover": "17103488.5", "trades": "712" }, { "date": "2022-04-06", "bid": "63.65", "ask": "63.85", "open": "66.40", "high": "67.05", "low": "63.00", "close": "63.65", "average": "64.221", "volume": "288500", "turnover": "18527804.25", "trades": "922" }, { "date": "2022-04-07", "bid": "63.20", "ask": "63.35", "open": "65.00", "high": "65.20", "low": "63.10", "close": "63.10", "average": "64.0038", "volume": "269648", "turnover": "17258495.6", "trades": "864" }, { "date": "2022-04-08", "bid": "60.00", "ask": "60.15", "open": "63.10", "high": "63.90", "low": "59.20", "close": "60.05", "average": "60.6545", "volume": "480997", "turnover": "29183402.33", "trades": "1719" }, { "date": "2022-04-11", "bid": "59.35", "ask": "59.50", "open": "60.00", "high": "60.60", "low": "58.20", "close": "58.95", "average": "59.3217", "volume": "475388", "turnover": "28201190.3", "trades": "1306" }, { "date": "2022-04-12", "bid": "58.05", "ask": "58.20", "open": "58.95", "high": "59.55", "low": "57.35", "close": "58.30", "average": "58.0794", "volume": "884192", "turnover": "51353321.5", "trades": "1109" }, { "date": "2022-04-13", "bid": "55.75", "ask": "55.80", "open": "58.30", "high": "58.30", "low": "55.45", "close": "56.00", "average": "56.2305", "volume": "842069", "turnover": "47294981.03", "trades": "1718" }, { "date": "2022-04-14", "bid": "57.80", "ask": "57.95", "open": "55.85", "high": "58.30", "low": "55.75", "close": "58.20", "average": "56.8897", "volume": "396138", "turnover": "22536153.95", "trades": "811" }, { "date": "2022-04-19", "bid": "56.65", "ask": "56.85", "open": "58.00", "high": "58.00", "low": "54.50", "close": "56.60", "average": "55.6961", "volume": "606281", "turnover": "33765572.47", "trades": "1398" }, { "date": "2022-04-20", "bid": "56.70", "ask": "56.85", "open": "56.60", "high": "57.75", "low": "55.25", "close": "56.90", "average": "56.7219", "volume": "1157802", "turnover": "65668442.23", "trades": "1065" }, { "date": "2022-04-21", "bid": "64.45", "ask": "64.60", "open": "60.00", "high": "66.05", "low": "59.30", "close": "65.00", "average": "63.71", "volume": "1304500", "turnover": "82932465.69", "trades": "3196" }, { "date": "2022-04-22", "bid": "66.00", "ask": "66.20", "open": "63.20", "high": "66.30", "low": "62.15", "close": "65.70", "average": "65.0677", "volume": "741317", "turnover": "48236940.88", "trades": "2103" }, { "date": "2022-04-25", "bid": "66.30", "ask": "66.50", "open": "62.75", "high": "67.10", "low": "62.60", "close": "66.10", "average": "66.035", "volume": "894843", "turnover": "59085001.99", "trades": "2293" }, { "date": "2022-04-26", "bid": "64.25", "ask": "64.35", "open": "66.10", "high": "67.20", "low": "63.70", "close": "64.45", "average": "65.1193", "volume": "513430", "turnover": "33432575.34", "trades": "1277" }, { "date": "2022-04-27", "bid": "66.60", "ask": "66.75", "open": "63.00", "high": "70.65", "low": "60.00", "close": "66.80", "average": "67.8541", "volume": "1553440", "turnover": "105299931.26", "trades": "2693" }, { "date": "2022-04-28", "bid": "66.75", "ask": "66.95", "open": "67.05", "high": "67.85", "low": "64.30", "close": "67.00", "average": "66.3532", "volume": "843120", "turnover": "55972433.62", "trades": "1713" }, { "date": "2022-04-29", "bid": "68.40", "ask": "68.60", "open": "66.50", "high": "69.20", "low": "66.50", "close": "68.40", "average": "68.1778", "volume": "565138", "turnover": "38532568.22", "trades": "948" }, { "date": "2022-05-02", "bid": "65.45", "ask": "65.65", "open": "68.15", "high": "68.15", "low": "63.75", "close": "65.50", "average": "65.7126", "volume": "344006", "turnover": "22605169.77", "trades": "1109" }, { "date": "2022-05-03", "bid": "64.65", "ask": "64.90", "open": "65.50", "high": "67.15", "low": "64.30", "close": "65.00", "average": "65.5145", "volume": "197954", "turnover": "12974811.04", "trades": "774" }, { "date": "2022-05-04", "bid": "63.60", "ask": "63.75", "open": "61.00", "high": "64.75", "low": "60.65", "close": "63.20", "average": "63.0272", "volume": "1684048", "turnover": "106077242.06", "trades": "2968" }, { "date": "2022-05-05", "bid": "62.25", "ask": "62.40", "open": "65.00", "high": "66.95", "low": "61.70", "close": "61.70", "average": "63.7558", "volume": "797781", "turnover": "50874678.38", "trades": "1765" }, { "date": "2022-05-06", "bid": "58.20", "ask": "58.40", "open": "61.50", "high": "61.50", "low": "56.60", "close": "58.15", "average": "58.5798", "volume": "810427", "turnover": "47472465.56", "trades": "1982" }, { "date": "2022-05-09", "bid": "51.25", "ask": "51.40", "open": "57.50", "high": "58.15", "low": "51.25", "close": "51.25", "average": "54.0457", "volume": "644871", "turnover": "34865219.2", "trades": "1686" }, { "date": "2022-05-10", "bid": "53.90", "ask": "54.05", "open": "52.00", "high": "55.80", "low": "52.00", "close": "54.05", "average": "54.4995", "volume": "844758", "turnover": "46045898.06", "trades": "1627" }, { "date": "2022-05-11", "bid": "54.00", "ask": "54.10", "open": "54.05", "high": "57.20", "low": "53.55", "close": "54.05", "average": "54.9598", "volume": "1008108", "turnover": "55403844.28", "trades": "1678" }, { "date": "2022-05-12", "bid": "56.45", "ask": "56.65", "open": "52.90", "high": "56.80", "low": "51.95", "close": "56.20", "average": "53.7255", "volume": "1402543", "turnover": "75283945.3", "trades": "1893" }, { "date": "2022-05-13", "bid": "58.00", "ask": "58.15", "open": "56.20", "high": "58.70", "low": "55.30", "close": "58.15", "average": "57.2654", "volume": "399720", "turnover": "22890122.75", "trades": "894" }, { "date": "2022-05-16", "bid": "57.40", "ask": "57.60", "open": "58.15", "high": "58.60", "low": "56.25", "close": "57.30", "average": "57.2127", "volume": "525260", "turnover": "30022421.5", "trades": "851" }, { "date": "2022-05-17", "bid": "58.55", "ask": "58.70", "open": "58.65", "high": "60.60", "low": "57.90", "close": "58.60", "average": "59.3988", "volume": "172541", "turnover": "10248801.15", "trades": "686" }, { "date": "2022-05-18", "bid": "55.15", "ask": "55.25", "open": "58.80", "high": "60.00", "low": "54.95", "close": "54.95", "average": "56.4413", "volume": "366076", "turnover": "20657712.93", "trades": "955" }, { "date": "2022-05-19", "bid": "54.40", "ask": "54.60", "open": "54.00", "high": "54.65", "low": "52.65", "close": "54.35", "average": "53.884", "volume": "804701", "turnover": "43358774.59", "trades": "1901" }, { "date": "2022-05-20", "bid": "52.90", "ask": "53.10", "open": "54.50", "high": "56.25", "low": "52.80", "close": "53.10", "average": "54.9668", "volume": "462400", "turnover": "25422147.11", "trades": "1209" }, { "date": "2022-05-23", "bid": "52.00", "ask": "52.20", "open": "53.80", "high": "54.80", "low": "51.80", "close": "51.80", "average": "52.6734", "volume": "344916", "turnover": "18166487.94", "trades": "900" }, { "date": "2022-05-24", "bid": "49.18", "ask": "49.24", "open": "51.50", "high": "51.95", "low": "49.18", "close": "49.20", "average": "50.362", "volume": "631099", "turnover": "31785342.13", "trades": "1348" }, { "date": "2022-05-25", "bid": "48.30", "ask": "48.40", "open": "50.00", "high": "50.30", "low": "48.08", "close": "48.44", "average": "48.8234", "volume": "318697", "turnover": "15607539.56", "trades": "641" }, { "date": "2022-05-27", "bid": "51.15", "ask": "51.25", "open": "49.48", "high": "51.65", "low": "49.06", "close": "51.55", "average": "50.6577", "volume": "9044222", "turnover": "601524519.29", "trades": "2062" }, { "date": "2022-05-30", "bid": "52.60", "ask": "52.70", "open": "51.80", "high": "55.20", "low": "51.35", "close": "52.70", "average": "53.8305", "volume": "621478", "turnover": "33468228.08", "trades": "1357" }, { "date": "2022-05-31", "bid": "50.75", "ask": "50.95", "open": "52.40", "high": "52.80", "low": "50.35", "close": "50.40", "average": "50.7234", "volume": "899540", "turnover": "45631316.79", "trades": "1222" }, { "date": "2022-06-01", "bid": "47.80", "ask": "47.90", "open": "51.20", "high": "51.20", "low": "47.52", "close": "47.56", "average": "48.9414", "volume": "760696", "turnover": "37222661.86", "trades": "2298" }, { "date": "2022-06-02", "bid": "46.88", "ask": "47.00", "open": "48.00", "high": "48.00", "low": "45.20", "close": "46.98", "average": "46.5801", "volume": "840171", "turnover": "39134832.24", "trades": "1967" }, { "date": "2022-06-03", "bid": "45.40", "ask": "45.50", "open": "48.00", "high": "48.00", "low": "45.24", "close": "45.24", "average": "46.4879", "volume": "690971", "turnover": "32129740.65", "trades": "1856" }, { "date": "2022-06-07", "bid": "44.72", "ask": "44.84", "open": "45.90", "high": "46.66", "low": "43.30", "close": "44.66", "average": "44.6934", "volume": "1198933", "turnover": "53571688.98", "trades": "2677" }, { "date": "2022-06-08", "bid": "45.08", "ask": "45.18", "open": "44.84", "high": "45.84", "low": "44.18", "close": "45.06", "average": "45.0025", "volume": "919208", "turnover": "41366498.97", "trades": "1769" }, { "date": "2022-06-09", "bid": "38.90", "ask": "39.00", "open": "43.00", "high": "44.00", "low": "38.62", "close": "38.70", "average": "40.125", "volume": "3206537", "turnover": "128464945.82", "trades": "5507" }, { "date": "2022-06-10", "bid": "39.32", "ask": "39.38", "open": "39.00", "high": "40.40", "low": "38.12", "close": "39.36", "average": "39.15", "volume": "1825841", "turnover": "71510237.11", "trades": "3010" }, { "date": "2022-06-13", "bid": "39.32", "ask": "39.48", "open": "38.94", "high": "39.60", "low": "36.56", "close": "39.28", "average": "38.1789", "volume": "2219852", "turnover": "84744574.95", "trades": "3256" }, { "date": "2022-06-14", "bid": "35.66", "ask": "35.72", "open": "39.86", "high": "40.08", "low": "35.18", "close": "35.50", "average": "36.6075", "volume": "2228896", "turnover": "81578009.84", "trades": "2805" }, { "date": "2022-06-15", "bid": "36.32", "ask": "36.42", "open": "35.60", "high": "36.80", "low": "34.94", "close": "36.36", "average": "35.9323", "volume": "1010646", "turnover": "36312741.78", "trades": "1677" }, { "date": "2022-06-16", "bid": "33.48", "ask": "33.56", "open": "35.94", "high": "36.38", "low": "33.32", "close": "33.40", "average": "34.265", "volume": "1382397", "turnover": "47371827.63", "trades": "1830" }, { "date": "2022-06-17", "bid": "34.12", "ask": "34.28", "open": "34.50", "high": "35.52", "low": "33.76", "close": "34.12", "average": "34.4862", "volume": "1925740", "turnover": "66441825.78", "trades": "3784" }, { "date": "2022-06-20", "bid": "34.86", "ask": "34.96", "open": "34.66", "high": "35.90", "low": "34.26", "close": "34.90", "average": "35.1201", "volume": "977970", "turnover": "34361607.86", "trades": "1442" }, { "date": "2022-06-21", "bid": "33.98", "ask": "34.08", "open": "35.50", "high": "35.56", "low": "33.76", "close": "34.08", "average": "34.4812", "volume": "544006", "turnover": "18768573.64", "trades": "1070" }, { "date": "2022-06-22", "bid": "33.44", "ask": "33.52", "open": "33.82", "high": "34.18", "low": "32.40", "close": "33.40", "average": "33.1305", "volume": "729374", "turnover": "24163084.3", "trades": "1458" }, { "date": "2022-06-23", "bid": "33.82", "ask": "33.96", "open": "34.16", "high": "34.16", "low": "33.00", "close": "33.76", "average": "33.582", "volume": "553228", "turnover": "18579461.26", "trades": "941" }, { "date": "2022-06-27", "bid": "34.94", "ask": "35.04", "open": "34.50", "high": "36.50", "low": "34.44", "close": "35.24", "average": "35.4137", "volume": "607299", "turnover": "21500945.31", "trades": "957" }, { "date": "2022-06-28", "bid": "34.44", "ask": "34.50", "open": "35.24", "high": "35.54", "low": "34.24", "close": "34.40", "average": "34.7141", "volume": "459254", "turnover": "15939959.26", "trades": "883" }, { "date": "2022-06-29", "bid": "33.88", "ask": "33.96", "open": "34.10", "high": "34.66", "low": "33.24", "close": "33.76", "average": "33.8697", "volume": "514070", "turnover": "17416445.7", "trades": "765" }, { "date": "2022-06-30", "bid": "32.44", "ask": "32.50", "open": "33.76", "high": "33.76", "low": "31.52", "close": "32.42", "average": "32.4038", "volume": "904026", "turnover": "29290900.28", "trades": "1822" }, { "date": "2022-07-01", "bid": "32.64", "ask": "32.78", "open": "32.42", "high": "34.06", "low": "31.78", "close": "32.84", "average": "32.8249", "volume": "922695", "turnover": "30289269.49", "trades": "1407" }, { "date": "2022-07-04", "bid": "30.90", "ask": "30.98", "open": "34.44", "high": "34.44", "low": "30.78", "close": "30.78", "average": "31.7884", "volume": "989412", "turnover": "31451255.02", "trades": "1941" }, { "date": "2022-07-05", "bid": "31.72", "ask": "31.82", "open": "31.06", "high": "33.08", "low": "30.80", "close": "31.66", "average": "31.8506", "volume": "821075", "turnover": "26151784.88", "trades": "1175" }, { "date": "2022-07-06", "bid": "32.96", "ask": "33.00", "open": "32.24", "high": "33.28", "low": "31.28", "close": "32.98", "average": "32.5545", "volume": "523727", "turnover": "17049792.42", "trades": "930" }, { "date": "2022-07-07", "bid": "33.96", "ask": "34.00", "open": "33.02", "high": "34.16", "low": "32.34", "close": "33.94", "average": "33.4648", "volume": "367509", "turnover": "12298677.46", "trades": "879" }, { "date": "2022-07-08", "bid": "34.20", "ask": "34.30", "open": "33.94", "high": "34.82", "low": "33.04", "close": "34.10", "average": "34.0025", "volume": "357177", "turnover": "12146167.79", "trades": "661" }, { "date": "2022-07-11", "bid": "32.52", "ask": "32.60", "open": "33.40", "high": "34.56", "low": "32.26", "close": "32.46", "average": "33.1321", "volume": "530278", "turnover": "17569588.5", "trades": "992" }, { "date": "2022-07-12", "bid": "32.26", "ask": "32.34", "open": "32.90", "high": "32.90", "low": "30.66", "close": "32.30", "average": "31.663", "volume": "552814", "turnover": "17499373.3", "trades": "1106" }, { "date": "2022-07-13", "bid": "31.80", "ask": "31.86", "open": "32.32", "high": "32.72", "low": "31.28", "close": "31.80", "average": "31.9229", "volume": "462196", "turnover": "14743120.62", "trades": "915" }, { "date": "2022-07-14", "bid": "31.80", "ask": "31.90", "open": "31.80", "high": "32.58", "low": "31.24", "close": "31.70", "average": "31.8369", "volume": "502293", "turnover": "15991457.43", "trades": "879" }, { "date": "2022-07-15", "bid": "30.32", "ask": "30.44", "open": "32.44", "high": "32.44", "low": "30.10", "close": "30.38", "average": "30.668", "volume": "440692", "turnover": "13513818.92", "trades": "1041" }, { "date": "2022-07-18", "bid": "31.54", "ask": "31.62", "open": "30.86", "high": "31.70", "low": "30.62", "close": "31.54", "average": "31.2158", "volume": "644703", "turnover": "20127680.35", "trades": "985" }, { "date": "2022-07-19", "bid": "31.72", "ask": "31.86", "open": "31.90", "high": "32.12", "low": "30.64", "close": "31.70", "average": "31.2381", "volume": "1095435", "turnover": "34198594.83", "trades": "1652" }, { "date": "2022-07-20", "bid": "35.06", "ask": "35.18", "open": "34.40", "high": "37.10", "low": "33.72", "close": "35.16", "average": "35.5834", "volume": "2550905", "turnover": "90732165.95", "trades": "3979" }, { "date": "2022-07-21", "bid": "36.46", "ask": "36.52", "open": "35.50", "high": "36.84", "low": "34.58", "close": "36.70", "average": "36.1707", "volume": "1527962", "turnover": "55269630.37", "trades": "1678" }, { "date": "2022-07-22", "bid": "37.44", "ask": "37.54", "open": "36.80", "high": "38.78", "low": "36.14", "close": "37.72", "average": "37.7432", "volume": "1135740", "turnover": "42870506.7", "trades": "2029" }, { "date": "2022-07-25", "bid": "35.52", "ask": "35.60", "open": "37.76", "high": "37.80", "low": "35.30", "close": "35.40", "average": "36.0108", "volume": "788923", "turnover": "28410447.83", "trades": "1579" }, { "date": "2022-07-26", "bid": "32.42", "ask": "32.50", "open": "35.60", "high": "35.60", "low": "32.22", "close": "32.22", "average": "33.4281", "volume": "874153", "turnover": "29225469.37", "trades": "1601" }, { "date": "2022-07-27", "bid": "32.24", "ask": "32.34", "open": "32.52", "high": "32.98", "low": "32.00", "close": "32.40", "average": "32.4177", "volume": "1050253", "turnover": "34035356.78", "trades": "1387" }, { "date": "2022-07-28", "bid": "32.60", "ask": "32.68", "open": "33.02", "high": "33.28", "low": "31.96", "close": "32.90", "average": "32.5357", "volume": "1719726", "turnover": "55977674.71", "trades": "1519" }, { "date": "2022-07-29", "bid": "34.56", "ask": "34.64", "open": "33.44", "high": "35.20", "low": "33.14", "close": "34.58", "average": "34.5867", "volume": "1027608", "turnover": "35531978.08", "trades": "1356" }, { "date": "2022-08-01", "bid": "34.06", "ask": "34.32", "open": "34.60", "high": "34.70", "low": "33.36", "close": "34.08", "average": "33.8199", "volume": "872367", "turnover": "29512864.25", "trades": "1164" }, { "date": "2022-08-02", "bid": "31.64", "ask": "31.70", "open": "34.00", "high": "34.08", "low": "31.60", "close": "31.68", "average": "32.2516", "volume": "1325299", "turnover": "42742230.61", "trades": "1880" }, { "date": "2022-08-03", "bid": "32.82", "ask": "32.96", "open": "31.80", "high": "33.00", "low": "31.42", "close": "33.00", "average": "32.2806", "volume": "1261588", "turnover": "40722714.45", "trades": "1536" }, { "date": "2022-08-04", "bid": "33.38", "ask": "33.48", "open": "33.10", "high": "34.28", "low": "32.82", "close": "33.34", "average": "33.4334", "volume": "1325372", "turnover": "44309715.73", "trades": "1547" }, { "date": "2022-08-05", "bid": "32.48", "ask": "32.58", "open": "33.66", "high": "34.50", "low": "32.02", "close": "32.42", "average": "32.968", "volume": "1430962", "turnover": "47178663.69", "trades": "1810" }, { "date": "2022-08-08", "bid": "34.00", "ask": "34.12", "open": "32.54", "high": "34.14", "low": "32.30", "close": "34.08", "average": "33.2941", "volume": "1215056", "turnover": "40454744.09", "trades": "1248" }, { "date": "2022-08-09", "bid": "32.02", "ask": "32.08", "open": "34.16", "high": "34.68", "low": "31.86", "close": "31.92", "average": "33.0695", "volume": "1203427", "turnover": "39817711.04", "trades": "1560" }, { "date": "2022-08-10", "bid": "33.42", "ask": "33.52", "open": "32.00", "high": "33.64", "low": "31.20", "close": "33.64", "average": "32.1468", "volume": "1748754", "turnover": "56217422.74", "trades": "1963" }, { "date": "2022-08-11", "bid": "34.82", "ask": "34.92", "open": "33.92", "high": "35.54", "low": "32.64", "close": "35.00", "average": "34.1092", "volume": "1140339", "turnover": "38890960.9", "trades": "1519" }, { "date": "2022-08-12", "bid": "34.58", "ask": "34.64", "open": "34.00", "high": "35.36", "low": "34.00", "close": "34.58", "average": "34.6854", "volume": "853833", "turnover": "29618774.42", "trades": "1365" }, { "date": "2022-08-15", "bid": "32.58", "ask": "32.66", "open": "35.10", "high": "35.24", "low": "32.32", "close": "32.56", "average": "33.4988", "volume": "1110268", "turnover": "37175331.47", "trades": "1691" }, { "date": "2022-08-16", "bid": "31.90", "ask": "31.92", "open": "33.00", "high": "33.00", "low": "31.58", "close": "31.94", "average": "32.1748", "volume": "734951", "turnover": "23648983.26", "trades": "1106" }, { "date": "2022-08-17", "bid": "29.70", "ask": "29.80", "open": "31.92", "high": "32.06", "low": "29.60", "close": "29.64", "average": "30.2839", "volume": "1427593", "turnover": "43224893.82", "trades": "2054" }, { "date": "2022-08-18", "bid": "28.44", "ask": "28.52", "open": "29.78", "high": "29.80", "low": "27.88", "close": "28.32", "average": "28.7357", "volume": "1555288", "turnover": "44693798.43", "trades": "2233" }, { "date": "2022-08-19", "bid": "27.00", "ask": "27.08", "open": "28.32", "high": "28.44", "low": "26.94", "close": "27.02", "average": "27.4931", "volume": "1063226", "turnover": "29242362.15", "trades": "1574" }, { "date": "2022-08-22", "bid": "25.70", "ask": "25.76", "open": "27.02", "high": "27.22", "low": "25.42", "close": "25.62", "average": "26.1308", "volume": "979725", "turnover": "25593165.04", "trades": "1523" }, { "date": "2022-08-23", "bid": "25.58", "ask": "25.66", "open": "25.62", "high": "26.36", "low": "25.22", "close": "25.60", "average": "25.8293", "volume": "612671", "turnover": "15823044.31", "trades": "992" }, { "date": "2022-08-24", "bid": "24.94", "ask": "24.98", "open": "25.70", "high": "25.76", "low": "24.66", "close": "25.00", "average": "24.9986", "volume": "1745299", "turnover": "43591989.11", "trades": "1685" }, { "date": "2022-08-25", "bid": "25.00", "ask": "25.08", "open": "25.32", "high": "25.44", "low": "24.16", "close": "25.04", "average": "24.6991", "volume": "1674756", "turnover": "41315283.47", "trades": "1653" }, { "date": "2022-08-26", "bid": "23.72", "ask": "23.82", "open": "25.56", "high": "25.56", "low": "23.66", "close": "23.80", "average": "24.3182", "volume": "1841111", "turnover": "44768524.21", "trades": "2006" }, { "date": "2022-08-29", "bid": "24.22", "ask": "24.30", "open": "23.30", "high": "24.46", "low": "23.06", "close": "24.30", "average": "23.7521", "volume": "2971443", "turnover": "70369288.77", "trades": "1848" }, { "date": "2022-08-30", "bid": "24.16", "ask": "24.22", "open": "24.20", "high": "25.10", "low": "23.90", "close": "24.18", "average": "24.5387", "volume": "1202938", "turnover": "29526570.7", "trades": "1179" }, { "date": "2022-08-31", "bid": "23.76", "ask": "23.84", "open": "24.54", "high": "24.70", "low": "23.68", "close": "23.74", "average": "23.8994", "volume": "998905", "turnover": "23866490.98", "trades": "936" }, { "date": "2022-09-01", "bid": "22.34", "ask": "22.42", "open": "23.62", "high": "23.70", "low": "22.34", "close": "22.34", "average": "22.9686", "volume": "987072", "turnover": "22678204.08", "trades": "1207" }, { "date": "2022-09-02", "bid": "22.12", "ask": "22.18", "open": "22.78", "high": "22.90", "low": "21.40", "close": "22.16", "average": "21.9708", "volume": "2798767", "turnover": "61030762.59", "trades": "1725" }, { "date": "2022-09-05", "bid": "21.26", "ask": "21.34", "open": "21.64", "high": "21.74", "low": "20.88", "close": "21.26", "average": "21.1717", "volume": "1053198", "turnover": "22285076.38", "trades": "1381" }, { "date": "2022-09-06", "bid": "21.20", "ask": "21.22", "open": "21.34", "high": "22.36", "low": "20.50", "close": "21.10", "average": "21.3173", "volume": "963118", "turnover": "20531066.55", "trades": "1153" }, { "date": "2022-09-07", "bid": "20.96", "ask": "21.02", "open": "21.10", "high": "21.34", "low": "20.38", "close": "20.96", "average": "20.9369", "volume": "1116328", "turnover": "23370596.5", "trades": "1024" }, { "date": "2022-09-08", "bid": "20.36", "ask": "20.40", "open": "21.00", "high": "21.44", "low": "19.80", "close": "20.36", "average": "20.477", "volume": "961084", "turnover": "19680287.95", "trades": "1098" }, { "date": "2022-09-09", "bid": "21.48", "ask": "21.56", "open": "20.34", "high": "21.68", "low": "20.30", "close": "21.50", "average": "21.2792", "volume": "810043", "turnover": "17237531.73", "trades": "991" }, { "date": "2022-09-12", "bid": "19.00", "ask": "19.04", "open": "21.02", "high": "21.12", "low": "18.77", "close": "19.04", "average": "19.303", "volume": "5636881", "turnover": "108813360.09", "trades": "4596" }, { "date": "2022-09-13", "bid": "18.78", "ask": "18.85", "open": "19.18", "high": "19.81", "low": "18.47", "close": "18.74", "average": "19.0093", "volume": "2185979", "turnover": "41554193.15", "trades": "2564" }, { "date": "2022-09-14", "bid": "18.04", "ask": "18.11", "open": "18.60", "high": "19.33", "low": "17.93", "close": "18.01", "average": "18.4211", "volume": "1427985", "turnover": "26304491.73", "trades": "1621" }, { "date": "2022-09-15", "bid": "18.39", "ask": "18.42", "open": "18.02", "high": "18.64", "low": "17.49", "close": "18.38", "average": "18.1099", "volume": "1237881", "turnover": "22428810.81", "trades": "1511" }, { "date": "2022-09-16", "bid": "18.34", "ask": "18.39", "open": "17.97", "high": "18.43", "low": "17.78", "close": "18.41", "average": "18.2083", "volume": "1039214", "turnover": "18919584.36", "trades": "1067" }, { "date": "2022-09-19", "bid": "18.44", "ask": "18.49", "open": "18.39", "high": "18.55", "low": "18.03", "close": "18.46", "average": "18.2565", "volume": "556493", "turnover": "10159101.03", "trades": "790" }, { "date": "2022-09-20", "bid": "17.04", "ask": "17.12", "open": "18.46", "high": "18.57", "low": "17.00", "close": "17.00", "average": "17.3841", "volume": "1143067", "turnover": "19871230.85", "trades": "1277" }, { "date": "2022-09-21", "bid": "17.11", "ask": "17.18", "open": "17.01", "high": "17.21", "low": "16.63", "close": "17.14", "average": "16.9671", "volume": "942938", "turnover": "15998947.69", "trades": "1185" }, { "date": "2022-09-22", "bid": "16.23", "ask": "16.28", "open": "16.90", "high": "16.95", "low": "16.19", "close": "16.23", "average": "16.525", "volume": "900567", "turnover": "14881746.31", "trades": "1144" }, { "date": "2022-09-23", "bid": "17.00", "ask": "17.07", "open": "16.28", "high": "17.14", "low": "15.99", "close": "16.93", "average": "16.6922", "volume": "1561300", "turnover": "26062652.92", "trades": "1621" }, { "date": "2022-09-26", "bid": "16.83", "ask": "16.87", "open": "16.93", "high": "17.50", "low": "16.57", "close": "16.88", "average": "17.0778", "volume": "1174398", "turnover": "20057046.95", "trades": "1388" }, { "date": "2022-09-27", "bid": "16.55", "ask": "16.58", "open": "17.03", "high": "17.27", "low": "16.25", "close": "16.61", "average": "16.6106", "volume": "917589", "turnover": "15241722.06", "trades": "1078" }, { "date": "2022-09-28", "bid": "16.90", "ask": "16.98", "open": "16.38", "high": "17.02", "low": "15.59", "close": "16.97", "average": "16.3565", "volume": "1593296", "turnover": "26061216.31", "trades": "1561" }, { "date": "2022-09-29", "bid": "13.40", "ask": "13.42", "open": "16.55", "high": "16.59", "low": "12.88", "close": "13.37", "average": "13.9893", "volume": "5117166", "turnover": "71663291.08", "trades": "4694" }, { "date": "2022-09-30", "bid": "14.40", "ask": "14.45", "open": "13.56", "high": "14.44", "low": "13.03", "close": "14.36", "average": "13.8903", "volume": "3242676", "turnover": "45046739.97", "trades": "2093" }, { "date": "2022-10-03", "bid": "14.82", "ask": "14.85", "open": "14.00", "high": "15.00", "low": "13.80", "close": "14.89", "average": "14.45", "volume": "1432777", "turnover": "20703650.44", "trades": "1305" }, { "date": "2022-10-04", "bid": "15.37", "ask": "15.40", "open": "14.98", "high": "15.47", "low": "14.59", "close": "15.37", "average": "15.1115", "volume": "1310898", "turnover": "19809524.68", "trades": "1348" }, { "date": "2022-10-05", "bid": "13.72", "ask": "13.74", "open": "15.41", "high": "15.41", "low": "13.70", "close": "13.72", "average": "14.4019", "volume": "1275676", "turnover": "18372102.73", "trades": "1361" }, { "date": "2022-10-06", "bid": "14.33", "ask": "14.37", "open": "14.40", "high": "14.80", "low": "14.00", "close": "14.30", "average": "14.4577", "volume": "1098276", "turnover": "15883376.21", "trades": "1057" }, { "date": "2022-10-07", "bid": "13.27", "ask": "13.32", "open": "14.49", "high": "14.49", "low": "13.20", "close": "13.26", "average": "13.6786", "volume": "818852", "turnover": "11193293.49", "trades": "1105" }, { "date": "2022-10-10", "bid": "13.14", "ask": "13.19", "open": "13.04", "high": "13.85", "low": "12.95", "close": "13.15", "average": "13.4785", "volume": "1263615", "turnover": "17031695.92", "trades": "1014" }, { "date": "2022-10-11", "bid": "13.20", "ask": "13.23", "open": "13.51", "high": "13.60", "low": "12.90", "close": "13.17", "average": "13.2722", "volume": "941131", "turnover": "12490916.3", "trades": "794" }, { "date": "2022-10-12", "bid": "12.78", "ask": "12.82", "open": "13.04", "high": "14.77", "low": "12.60", "close": "12.85", "average": "13.6246", "volume": "5788468", "turnover": "78854863.98", "trades": "4368" }, { "date": "2022-10-13", "bid": "14.14", "ask": "14.18", "open": "12.85", "high": "14.32", "low": "12.38", "close": "14.32", "average": "13.5919", "volume": "3716183", "turnover": "50509800.38", "trades": "2633" }, { "date": "2022-10-14", "bid": "15.47", "ask": "15.49", "open": "15.05", "high": "15.88", "low": "14.10", "close": "15.57", "average": "15.0624", "volume": "3961969", "turnover": "59679666.76", "trades": "3480" }, { "date": "2022-10-17", "bid": "16.13", "ask": "16.17", "open": "15.89", "high": "16.43", "low": "14.89", "close": "16.17", "average": "15.6471", "volume": "2388173", "turnover": "37366928.5", "trades": "1912" }, { "date": "2022-10-18", "bid": "16.28", "ask": "16.37", "open": "16.50", "high": "17.02", "low": "16.00", "close": "16.43", "average": "16.3994", "volume": "2158891", "turnover": "35402428.58", "trades": "1875" }, { "date": "2022-10-19", "bid": "15.59", "ask": "15.68", "open": "16.28", "high": "16.36", "low": "15.48", "close": "15.48", "average": "15.8401", "volume": "1343720", "turnover": "21273795.82", "trades": "1250" }, { "date": "2022-10-20", "bid": "16.49", "ask": "16.54", "open": "15.36", "high": "16.71", "low": "14.90", "close": "16.50", "average": "15.925", "volume": "1350544", "turnover": "21514898.98", "trades": "1519" }, { "date": "2022-10-21", "bid": "16.02", "ask": "16.10", "open": "16.42", "high": "17.12", "low": "16.01", "close": "16.14", "average": "16.5647", "volume": "1875542", "turnover": "31058060.94", "trades": "1795" }, { "date": "2022-10-24", "bid": "15.79", "ask": "15.89", "open": "16.02", "high": "16.29", "low": "15.16", "close": "15.89", "average": "15.653", "volume": "1947730", "turnover": "30505546.13", "trades": "1462" }, { "date": "2022-10-25", "bid": "16.41", "ask": "16.44", "open": "15.89", "high": "16.75", "low": "15.51", "close": "16.56", "average": "16.0995", "volume": "1456520", "turnover": "23454569.69", "trades": "1271" }, { "date": "2022-10-26", "bid": "16.48", "ask": "16.54", "open": "16.56", "high": "17.12", "low": "16.34", "close": "16.50", "average": "16.6569", "volume": "777641", "turnover": "12955475.78", "trades": "1022" }, { "date": "2022-10-27", "bid": "16.72", "ask": "16.78", "open": "16.51", "high": "17.69", "low": "16.25", "close": "16.66", "average": "16.8957", "volume": "1252369", "turnover": "21159692.45", "trades": "1391" }, { "date": "2022-10-28", "bid": "17.10", "ask": "17.14", "open": "16.66", "high": "17.25", "low": "15.71", "close": "17.25", "average": "16.5644", "volume": "2135303", "turnover": "35575303.53", "trades": "1586" }, { "date": "2022-10-31", "bid": "18.52", "ask": "18.59", "open": "17.26", "high": "18.67", "low": "16.85", "close": "18.52", "average": "18.148", "volume": "3045088", "turnover": "55244467.6", "trades": "2242" }, { "date": "2022-11-01", "bid": "19.62", "ask": "19.69", "open": "18.59", "high": "20.10", "low": "18.59", "close": "19.68", "average": "19.428", "volume": "2491618", "turnover": "48398040.64", "trades": "2151" }, { "date": "2022-11-02", "bid": "19.11", "ask": "19.17", "open": "19.80", "high": "19.90", "low": "18.59", "close": "19.18", "average": "19.1377", "volume": "1819767", "turnover": "34826705.84", "trades": "1995" }, { "date": "2022-11-03", "bid": "18.29", "ask": "18.33", "open": "18.98", "high": "19.30", "low": "18.25", "close": "18.32", "average": "18.6912", "volume": "1472561", "turnover": "27523986.8", "trades": "1563" }, { "date": "2022-11-04", "bid": "19.46", "ask": "19.51", "open": "18.34", "high": "19.51", "low": "18.34", "close": "19.42", "average": "19.1482", "volume": "883276", "turnover": "16913125.96", "trades": "932" }, { "date": "2022-11-07", "bid": "20.28", "ask": "20.30", "open": "19.40", "high": "20.42", "low": "18.83", "close": "20.34", "average": "19.9155", "volume": "1917083", "turnover": "38179912.96", "trades": "1805" }, { "date": "2022-11-08", "bid": "21.58", "ask": "21.60", "open": "20.34", "high": "21.70", "low": "19.75", "close": "21.56", "average": "21.0527", "volume": "1713426", "turnover": "36072884.31", "trades": "2055" }, { "date": "2022-11-09", "bid": "21.38", "ask": "21.42", "open": "21.50", "high": "21.66", "low": "20.84", "close": "21.44", "average": "21.1783", "volume": "1354810", "turnover": "28692413.12", "trades": "1668" }, { "date": "2022-11-10", "bid": "22.84", "ask": "22.90", "open": "21.36", "high": "22.90", "low": "19.94", "close": "22.90", "average": "21.442", "volume": "3133334", "turnover": "67135843.16", "trades": "2708" }, { "date": "2022-11-11", "bid": "24.90", "ask": "24.96", "open": "23.38", "high": "25.00", "low": "22.36", "close": "25.00", "average": "23.9581", "volume": "2404186", "turnover": "57601443.98", "trades": "2717" }, { "date": "2022-11-14", "bid": "24.94", "ask": "25.04", "open": "25.50", "high": "25.60", "low": "23.92", "close": "25.00", "average": "24.5367", "volume": "1386279", "turnover": "34013746.75", "trades": "1871" }, { "date": "2022-11-15", "bid": "23.26", "ask": "23.32", "open": "25.00", "high": "25.16", "low": "23.02", "close": "23.18", "average": "23.5935", "volume": "1740929", "turnover": "41074415.61", "trades": "2152" }, { "date": "2022-11-16", "bid": "21.40", "ask": "21.80", "open": "22.96", "high": "23.10", "low": "21.44", "close": "21.44", "average": "22.0377", "volume": "1666030", "turnover": "36714535.94", "trades": "1789" }, { "date": "2022-11-17", "bid": "21.08", "ask": "21.14", "open": "21.42", "high": "22.14", "low": "21.02", "close": "21.04", "average": "21.3818", "volume": "805759", "turnover": "17228670.55", "trades": "1041" }, { "date": "2022-11-18", "bid": "21.28", "ask": "21.30", "open": "21.14", "high": "21.68", "low": "20.46", "close": "21.18", "average": "21.0815", "volume": "1038388", "turnover": "21890121.42", "trades": "1138" }, { "date": "2022-11-21", "bid": "19.88", "ask": "19.92", "open": "21.62", "high": "21.62", "low": "19.80", "close": "19.88", "average": "20.1399", "volume": "917479", "turnover": "18477970.46", "trades": "1170" }, { "date": "2022-11-22", "bid": "19.44", "ask": "19.48", "open": "19.48", "high": "20.24", "low": "19.16", "close": "19.36", "average": "19.616", "volume": "1362970", "turnover": "26736277.41", "trades": "1640" }, { "date": "2022-11-23", "bid": "19.27", "ask": "19.32", "open": "19.36", "high": "19.70", "low": "18.70", "close": "19.33", "average": "19.1076", "volume": "2500280", "turnover": "47775732.44", "trades": "1922" }, { "date": "2022-11-24", "bid": "20.44", "ask": "20.48", "open": "19.10", "high": "21.32", "low": "18.99", "close": "20.48", "average": "20.3911", "volume": "2046531", "turnover": "41743401.06", "trades": "2010" }, { "date": "2022-11-25", "bid": "20.64", "ask": "20.70", "open": "20.48", "high": "20.76", "low": "19.88", "close": "20.76", "average": "20.4627", "volume": "1278986", "turnover": "26171518.77", "trades": "1223" }, { "date": "2022-11-28", "bid": "21.40", "ask": "21.44", "open": "20.76", "high": "21.90", "low": "20.40", "close": "21.44", "average": "21.23", "volume": "1503636", "turnover": "31922494.94", "trades": "2012" }, { "date": "2022-11-29", "bid": "21.28", "ask": "21.32", "open": "21.46", "high": "21.96", "low": "20.44", "close": "21.34", "average": "21.1075", "volume": "1152411", "turnover": "24324195.58", "trades": "1357" }, { "date": "2022-11-30", "bid": "20.24", "ask": "20.32", "open": "21.52", "high": "21.54", "low": "19.91", "close": "19.99", "average": "20.1182", "volume": "5940004", "turnover": "119503208.12", "trades": "1991" }, { "date": "2022-12-01", "bid": "21.48", "ask": "21.56", "open": "20.56", "high": "22.32", "low": "20.56", "close": "21.58", "average": "21.6827", "volume": "1820059", "turnover": "39466157.65", "trades": "2171" }, { "date": "2022-12-02", "bid": "22.54", "ask": "22.62", "open": "21.58", "high": "22.66", "low": "21.40", "close": "22.66", "average": "22.2083", "volume": "776181", "turnover": "17240623.88", "trades": "1069" }, { "date": "2022-12-05", "bid": "22.50", "ask": "22.58", "open": "22.32", "high": "23.28", "low": "22.00", "close": "22.62", "average": "22.5557", "volume": "907341", "turnover": "20465633.32", "trades": "1175" }, { "date": "2022-12-06", "bid": "21.90", "ask": "21.96", "open": "22.50", "high": "22.56", "low": "21.54", "close": "22.00", "average": "21.958", "volume": "731888", "turnover": "16068986.38", "trades": "855" }, { "date": "2022-12-07", "bid": "20.28", "ask": "20.36", "open": "20.60", "high": "20.96", "low": "19.90", "close": "20.40", "average": "20.3403", "volume": "4220533", "turnover": "85867458.95", "trades": "3995" }, { "date": "2022-12-08", "bid": "19.50", "ask": "19.58", "open": "20.40", "high": "20.62", "low": "17.95", "close": "19.63", "average": "18.9998", "volume": "4103373", "turnover": "77907452.72", "trades": "3952" }, { "date": "2022-12-09", "bid": "19.84", "ask": "19.90", "open": "19.80", "high": "20.26", "low": "19.40", "close": "19.82", "average": "19.7284", "volume": "1373302", "turnover": "27094512.07", "trades": "1547" }, { "date": "2022-12-12", "bid": "19.50", "ask": "19.54", "open": "19.68", "high": "19.70", "low": "18.77", "close": "19.45", "average": "19.2305", "volume": "1021068", "turnover": "19635141.38", "trades": "1131" }, { "date": "2022-12-13", "bid": "20.44", "ask": "20.48", "open": "19.50", "high": "21.02", "low": "19.24", "close": "20.54", "average": "20.3347", "volume": "2153112", "turnover": "43793995.14", "trades": "2212" }, { "date": "2022-12-14", "bid": "20.52", "ask": "20.62", "open": "20.46", "high": "20.66", "low": "19.87", "close": "20.46", "average": "20.2915", "volume": "950605", "turnover": "19290910.93", "trades": "1049" }, { "date": "2022-12-15", "bid": "19.30", "ask": "19.33", "open": "20.24", "high": "20.60", "low": "19.09", "close": "19.30", "average": "19.6151", "volume": "1440241", "turnover": "28251057.93", "trades": "1297" }, { "date": "2022-12-16", "bid": "18.73", "ask": "18.78", "open": "19.30", "high": "19.53", "low": "18.60", "close": "18.77", "average": "18.9911", "volume": "1018254", "turnover": "19328080.14", "trades": "987" }, { "date": "2022-12-19", "bid": "18.30", "ask": "18.34", "open": "18.78", "high": "19.12", "low": "18.30", "close": "18.35", "average": "18.6616", "volume": "881334", "turnover": "16446623.27", "trades": "986" }, { "date": "2022-12-20", "bid": "18.21", "ask": "18.24", "open": "18.30", "high": "18.46", "low": "17.94", "close": "18.25", "average": "18.2094", "volume": "971627", "turnover": "17692740.48", "trades": "1176" }, { "date": "2022-12-21", "bid": "17.86", "ask": "17.91", "open": "18.26", "high": "18.98", "low": "17.80", "close": "17.90", "average": "18.0864", "volume": "2052670", "turnover": "37130382.26", "trades": "1391" }, { "date": "2022-12-22", "bid": "16.31", "ask": "16.36", "open": "17.95", "high": "18.06", "low": "16.22", "close": "16.29", "average": "16.953", "volume": "5889413", "turnover": "99880624.44", "trades": "4902" }, { "date": "2022-12-23", "bid": "16.84", "ask": "16.88", "open": "16.40", "high": "17.08", "low": "16.04", "close": "16.82", "average": "16.707", "volume": "4857276", "turnover": "81151452.27", "trades": "3023" }, { "date": "2022-12-27", "bid": "17.40", "ask": "17.45", "open": "16.92", "high": "17.68", "low": "16.88", "close": "17.46", "average": "17.361", "volume": "1047917", "turnover": "18193176.91", "trades": "1231" }, { "date": "2022-12-28", "bid": "17.13", "ask": "17.17", "open": "17.23", "high": "17.55", "low": "16.78", "close": "17.08", "average": "17.1953", "volume": "1334087", "turnover": "22939993.76", "trades": "1384" }, { "date": "2022-12-29", "bid": "18.33", "ask": "18.36", "open": "17.07", "high": "18.40", "low": "16.81", "close": "18.38", "average": "17.7518", "volume": "1243604", "turnover": "22075627.61", "trades": "1371" }, { "date": "2022-12-30", "bid": "18.51", "ask": "18.57", "open": "18.38", "high": "19.29", "low": "18.16", "close": "18.57", "average": "18.742", "volume": "1077871", "turnover": "20201286.57", "trades": "1226" }, { "date": "2023-01-02", "bid": "19.44", "ask": "19.46", "open": "18.72", "high": "19.53", "low": "18.72", "close": "19.50", "average": "19.3056", "volume": "801964", "turnover": "15482413.61", "trades": "907" }, { "date": "2023-01-03", "bid": "19.70", "ask": "19.85", "open": "19.38", "high": "20.44", "low": "19.38", "close": "19.84", "average": "19.972", "volume": "1558930", "turnover": "31135545.84", "trades": "1474" }, { "date": "2023-01-04", "bid": "20.70", "ask": "20.76", "open": "19.84", "high": "20.88", "low": "19.70", "close": "20.80", "average": "20.3682", "volume": "1406498", "turnover": "28648474.02", "trades": "1371" }, { "date": "2023-01-05", "bid": "20.74", "ask": "20.80", "open": "20.72", "high": "21.26", "low": "20.50", "close": "20.88", "average": "20.8857", "volume": "767478", "turnover": "16030402.56", "trades": "728" }, { "date": "2023-01-09", "bid": "21.04", "ask": "21.06", "open": "21.06", "high": "21.20", "low": "20.78", "close": "21.14", "average": "21.0391", "volume": "957860", "turnover": "20153089.92", "trades": "1069" }, { "date": "2023-01-10", "bid": "21.08", "ask": "21.14", "open": "21.04", "high": "21.38", "low": "20.62", "close": "21.18", "average": "21.0398", "volume": "875799", "turnover": "18426682.57", "trades": "909" }, { "date": "2023-01-11", "bid": "20.50", "ask": "20.56", "open": "21.22", "high": "21.24", "low": "20.22", "close": "20.52", "average": "20.5868", "volume": "1240861", "turnover": "25544841.06", "trades": "1435" }, { "date": "2023-01-12", "bid": "21.12", "ask": "21.18", "open": "20.50", "high": "21.40", "low": "19.72", "close": "21.20", "average": "20.7428", "volume": "1621830", "turnover": "33641782.67", "trades": "1712" }, { "date": "2023-01-13", "bid": "22.08", "ask": "22.14", "open": "21.20", "high": "22.44", "low": "20.80", "close": "22.14", "average": "21.8721", "volume": "1418996", "turnover": "31036457.94", "trades": "1419" }, { "date": "2023-01-16", "bid": "22.72", "ask": "22.80", "open": "22.24", "high": "22.82", "low": "21.68", "close": "22.68", "average": "22.262", "volume": "996584", "turnover": "22191917.27", "trades": "968" }, { "date": "2023-01-17", "bid": "21.38", "ask": "21.40", "open": "22.76", "high": "22.96", "low": "21.28", "close": "21.28", "average": "21.9071", "volume": "1199383", "turnover": "26286812.13", "trades": "1180" }, { "date": "2023-01-18", "bid": "21.32", "ask": "21.40", "open": "21.30", "high": "21.78", "low": "20.76", "close": "21.40", "average": "21.2681", "volume": "696149", "turnover": "14805738.96", "trades": "962" }, { "date": "2023-01-19", "bid": "19.68", "ask": "19.75", "open": "21.24", "high": "21.34", "low": "19.64", "close": "19.64", "average": "20.2166", "volume": "1211666", "turnover": "24488280.68", "trades": "1439" }, { "date": "2023-01-20", "bid": "19.91", "ask": "19.95", "open": "20.00", "high": "20.06", "low": "19.44", "close": "20.02", "average": "19.7659", "volume": "602080", "turnover": "11900680.5", "trades": "823" }, { "date": "2023-01-23", "bid": "20.28", "ask": "20.30", "open": "20.06", "high": "20.66", "low": "19.90", "close": "20.30", "average": "20.2027", "volume": "549336", "turnover": "11098063.09", "trades": "700" }, { "date": "2023-01-24", "bid": "20.04", "ask": "20.10", "open": "20.30", "high": "20.82", "low": "19.96", "close": "20.04", "average": "20.2872", "volume": "652769", "turnover": "13242088.14", "trades": "820" }, { "date": "2023-01-25", "bid": "19.35", "ask": "19.40", "open": "20.30", "high": "20.30", "low": "19.26", "close": "19.39", "average": "19.4996", "volume": "778282", "turnover": "15176324.43", "trades": "983" }, { "date": "2023-01-26", "bid": "19.13", "ask": "19.15", "open": "19.38", "high": "19.82", "low": "18.99", "close": "19.25", "average": "19.3623", "volume": "1149382", "turnover": "22256180.12", "trades": "1353" }, { "date": "2023-01-27", "bid": "15.42", "ask": "15.49", "open": "17.75", "high": "17.75", "low": "15.30", "close": "15.37", "average": "16.1039", "volume": "8296299", "turnover": "133469107.23", "trades": "8646" }, { "date": "2023-01-30", "bid": "15.30", "ask": "15.36", "open": "15.40", "high": "15.67", "low": "14.95", "close": "15.29", "average": "15.2889", "volume": "2566497", "turnover": "39238898.57", "trades": "2354" }, { "date": "2023-01-31", "bid": "15.33", "ask": "15.38", "open": "15.25", "high": "15.55", "low": "14.83", "close": "15.32", "average": "15.1655", "volume": "2272984", "turnover": "34465897.86", "trades": "1997" }, { "date": "2023-02-01", "bid": "15.10", "ask": "15.15", "open": "15.33", "high": "15.65", "low": "15.06", "close": "15.14", "average": "15.2612", "volume": "1428958", "turnover": "21807915.88", "trades": "1470" }, { "date": "2023-02-02", "bid": "15.97", "ask": "16.02", "open": "15.34", "high": "16.29", "low": "15.34", "close": "16.04", "average": "15.9112", "volume": "2449576", "turnover": "38974708.68", "trades": "1783" }, { "date": "2023-02-03", "bid": "15.35", "ask": "15.37", "open": "16.00", "high": "16.03", "low": "15.09", "close": "15.37", "average": "15.4268", "volume": "1395629", "turnover": "21530045.3", "trades": "1532" }, { "date": "2023-02-06", "bid": "15.89", "ask": "15.92", "open": "15.60", "high": "16.33", "low": "15.14", "close": "15.88", "average": "15.8401", "volume": "1848144", "turnover": "29272530.52", "trades": "2159" }, { "date": "2023-02-07", "bid": "16.71", "ask": "16.73", "open": "15.88", "high": "16.79", "low": "15.85", "close": "16.77", "average": "16.5555", "volume": "2316663", "turnover": "38353139.22", "trades": "1868" }, { "date": "2023-02-08", "bid": "16.64", "ask": "16.68", "open": "17.00", "high": "17.94", "low": "16.58", "close": "16.58", "average": "17.0311", "volume": "1960820", "turnover": "33390943.29", "trades": "2128" }, { "date": "2023-02-09", "bid": "15.81", "ask": "15.83", "open": "16.71", "high": "16.89", "low": "15.79", "close": "15.80", "average": "16.1652", "volume": "1994003", "turnover": "32239036.81", "trades": "2289" }, { "date": "2023-02-10", "bid": "14.46", "ask": "14.49", "open": "15.75", "high": "15.80", "low": "14.27", "close": "14.44", "average": "14.8898", "volume": "3415878", "turnover": "50868871.24", "trades": "3594" }, { "date": "2023-02-13", "bid": "14.58", "ask": "14.63", "open": "14.48", "high": "14.91", "low": "14.20", "close": "14.63", "average": "14.5612", "volume": "2382502", "turnover": "34585026.04", "trades": "1876" }, { "date": "2023-02-14", "bid": "14.73", "ask": "14.80", "open": "14.85", "high": "15.08", "low": "14.47", "close": "14.81", "average": "14.7643", "volume": "1490687", "turnover": "22010672.07", "trades": "1529" }, { "date": "2023-02-15", "bid": "14.58", "ask": "14.60", "open": "14.63", "high": "14.68", "low": "14.36", "close": "14.59", "average": "14.5049", "volume": "790614", "turnover": "11467773.55", "trades": "997" }, { "date": "2023-02-16", "bid": "14.58", "ask": "14.62", "open": "14.62", "high": "14.84", "low": "14.23", "close": "14.62", "average": "14.582", "volume": "1064715", "turnover": "15526011.48", "trades": "1113" }, { "date": "2023-02-17", "bid": "14.08", "ask": "14.12", "open": "14.62", "high": "14.62", "low": "14.06", "close": "14.08", "average": "14.2728", "volume": "1118255", "turnover": "15960606.85", "trades": "1277" }, { "date": "2023-02-20", "bid": "14.10", "ask": "14.14", "open": "14.12", "high": "14.25", "low": "13.77", "close": "14.17", "average": "14.0484", "volume": "1290213", "turnover": "18125489.93", "trades": "1341" }, { "date": "2023-02-21", "bid": "13.27", "ask": "13.33", "open": "13.86", "high": "14.00", "low": "13.26", "close": "13.26", "average": "13.5766", "volume": "1789785", "turnover": "24278915.92", "trades": "1703" }, { "date": "2023-02-22", "bid": "13.29", "ask": "13.34", "open": "13.24", "high": "13.42", "low": "12.92", "close": "13.36", "average": "13.1171", "volume": "1138572", "turnover": "14934565.13", "trades": "1454" }, { "date": "2023-02-23", "bid": "12.95", "ask": "12.98", "open": "13.36", "high": "13.68", "low": "12.89", "close": "12.94", "average": "13.2252", "volume": "1265888", "turnover": "16732786.14", "trades": "1347" }, { "date": "2023-02-24", "bid": "12.20", "ask": "12.26", "open": "12.94", "high": "13.13", "low": "12.04", "close": "12.18", "average": "12.40", "volume": "2846948", "turnover": "35301143.86", "trades": "2979" }, { "date": "2023-02-27", "bid": "12.61", "ask": "12.65", "open": "12.30", "high": "12.69", "low": "12.14", "close": "12.69", "average": "12.471", "volume": "1535477", "turnover": "19149763.45", "trades": "1591" }, { "date": "2023-02-28", "bid": "13.18", "ask": "13.22", "open": "12.73", "high": "13.30", "low": "12.33", "close": "13.17", "average": "12.9398", "volume": "1694881", "turnover": "21922308.43", "trades": "1491" }, { "date": "2023-03-01", "bid": "12.80", "ask": "12.84", "open": "13.20", "high": "13.39", "low": "12.79", "close": "12.79", "average": "13.088", "volume": "1089469", "turnover": "14258959.36", "trades": "1107" }, { "date": "2023-03-02", "bid": "12.72", "ask": "12.75", "open": "12.80", "high": "12.88", "low": "12.57", "close": "12.70", "average": "12.7013", "volume": "752875", "turnover": "9562476.91", "trades": "927" }, { "date": "2023-03-03", "bid": "13.19", "ask": "13.21", "open": "12.84", "high": "13.30", "low": "12.84", "close": "13.18", "average": "13.1301", "volume": "951701", "turnover": "12495674.48", "trades": "1180" }, { "date": "2023-03-06", "bid": "13.55", "ask": "13.58", "open": "13.25", "high": "13.93", "low": "13.14", "close": "13.58", "average": "13.5951", "volume": "1264205", "turnover": "17187842.8", "trades": "1239" }, { "date": "2023-03-07", "bid": "13.02", "ask": "13.06", "open": "13.47", "high": "13.69", "low": "13.00", "close": "13.02", "average": "13.3174", "volume": "799271", "turnover": "10643612.53", "trades": "1158" }, { "date": "2023-03-08", "bid": "13.10", "ask": "13.15", "open": "12.90", "high": "13.31", "low": "12.85", "close": "13.12", "average": "13.1233", "volume": "584670", "turnover": "7672811.77", "trades": "712" }, { "date": "2023-03-09", "bid": "12.80", "ask": "12.84", "open": "13.12", "high": "13.12", "low": "12.33", "close": "12.80", "average": "12.6264", "volume": "1347320", "turnover": "17011794.88", "trades": "1342" }, { "date": "2023-03-10", "bid": "12.43", "ask": "12.48", "open": "12.33", "high": "12.61", "low": "12.24", "close": "12.45", "average": "12.4058", "volume": "981291", "turnover": "12173933.99", "trades": "1095" }, { "date": "2023-03-13", "bid": "12.73", "ask": "12.79", "open": "12.47", "high": "12.86", "low": "11.76", "close": "12.72", "average": "12.2784", "volume": "1887724", "turnover": "23178087.31", "trades": "1713" }, { "date": "2023-03-14", "bid": "12.56", "ask": "12.60", "open": "12.72", "high": "12.88", "low": "12.50", "close": "12.54", "average": "12.6245", "volume": "1000788", "turnover": "12633116.6", "trades": "1101" }, { "date": "2023-03-15", "bid": "12.27", "ask": "12.30", "open": "12.48", "high": "12.62", "low": "11.74", "close": "12.20", "average": "12.1504", "volume": "1387190", "turnover": "16855049.07", "trades": "1458" }, { "date": "2023-03-16", "bid": "12.21", "ask": "12.25", "open": "12.32", "high": "12.44", "low": "11.67", "close": "12.19", "average": "11.9745", "volume": "1167997", "turnover": "13986397.27", "trades": "1131" }, { "date": "2023-03-17", "bid": "11.69", "ask": "11.79", "open": "12.28", "high": "12.60", "low": "11.64", "close": "11.87", "average": "11.9128", "volume": "3684703", "turnover": "43885580.39", "trades": "1327" }, { "date": "2023-03-20", "bid": "11.37", "ask": "11.45", "open": "11.63", "high": "11.69", "low": "11.20", "close": "11.36", "average": "11.3862", "volume": "1355975", "turnover": "15439341.53", "trades": "1278" }, { "date": "2023-03-21", "bid": "10.28", "ask": "10.32", "open": "9.585", "high": "10.43", "low": "8.47", "close": "10.28", "average": "9.247", "volume": "13305756", "turnover": "123098717.03", "trades": "10106" }, { "date": "2023-03-22", "bid": "10.01", "ask": "10.04", "open": "10.00", "high": "10.23", "low": "9.42", "close": "10.03", "average": "9.9317", "volume": "6302567", "turnover": "62536636.97", "trades": "3997" }, { "date": "2023-03-23", "bid": "10.00", "ask": "10.01", "open": "10.10", "high": "10.54", "low": "10.00", "close": "10.05", "average": "10.1285", "volume": "3502291", "turnover": "35463993.36", "trades": "2693" }, { "date": "2023-03-24", "bid": "8.655", "ask": "8.67", "open": "9.65", "high": "9.66", "low": "8.31", "close": "8.725", "average": "8.9366", "volume": "5244172", "turnover": "46929873.95", "trades": "4346" }, { "date": "2023-03-27", "bid": "9.45", "ask": "9.47", "open": "8.835", "high": "9.56", "low": "8.50", "close": "9.485", "average": "9.1876", "volume": "2229238", "turnover": "20481300.27", "trades": "2325" }, { "date": "2023-03-28", "bid": "8.965", "ask": "8.98", "open": "9.535", "high": "9.625", "low": "8.765", "close": "9.015", "average": "9.0003", "volume": "1187001", "turnover": "10682644.02", "trades": "1312" }, { "date": "2023-03-29", "bid": "9.10", "ask": "9.12", "open": "9.005", "high": "9.185", "low": "8.83", "close": "9.185", "average": "9.03", "volume": "1005719", "turnover": "9081699.19", "trades": "1077" }, { "date": "2023-03-30", "bid": "9.86", "ask": "9.895", "open": "9.23", "high": "9.895", "low": "9.22", "close": "9.875", "average": "9.6444", "volume": "1081292", "turnover": "10428515.53", "trades": "1302" }, { "date": "2023-03-31", "bid": "9.54", "ask": "9.62", "open": "9.77", "high": "9.77", "low": "9.29", "close": "9.565", "average": "9.4868", "volume": "923935", "turnover": "8765273.85", "trades": "978" }, { "date": "2023-04-03", "bid": "9.00", "ask": "9.03", "open": "9.62", "high": "9.62", "low": "9.00", "close": "9.00", "average": "9.1942", "volume": "958085", "turnover": "8808818.5", "trades": "930" }, { "date": "2023-04-04", "bid": "8.92", "ask": "8.985", "open": "9.10", "high": "9.36", "low": "8.90", "close": "8.91", "average": "9.0705", "volume": "1195360", "turnover": "10842471.8", "trades": "963" }, { "date": "2023-04-05", "bid": "8.44", "ask": "8.475", "open": "8.80", "high": "8.895", "low": "8.43", "close": "8.44", "average": "8.5739", "volume": "1669291", "turnover": "14312405.69", "trades": "1515" }, { "date": "2023-04-06", "bid": "8.535", "ask": "8.59", "open": "8.50", "high": "8.685", "low": "8.35", "close": "8.59", "average": "8.5098", "volume": "756617", "turnover": "6438684.35", "trades": "706" }, { "date": "2023-04-11", "bid": "8.90", "ask": "8.94", "open": "8.70", "high": "8.965", "low": "8.65", "close": "8.90", "average": "8.8313", "volume": "865141", "turnover": "7640395.16", "trades": "801" }, { "date": "2023-04-12", "bid": "8.445", "ask": "8.48", "open": "8.90", "high": "8.90", "low": "8.23", "close": "8.435", "average": "8.5181", "volume": "2451369", "turnover": "20880937.84", "trades": "1797" }, { "date": "2023-04-13", "bid": "8.50", "ask": "8.525", "open": "8.585", "high": "8.585", "low": "8.27", "close": "8.53", "average": "8.4001", "volume": "846314", "turnover": "7109106.05", "trades": "730" }, { "date": "2023-04-14", "bid": "8.715", "ask": "8.74", "open": "8.575", "high": "9.045", "low": "8.53", "close": "8.745", "average": "8.8236", "volume": "1301327", "turnover": "11482444.99", "trades": "976" }, { "date": "2023-04-17", "bid": "8.90", "ask": "8.94", "open": "8.745", "high": "8.975", "low": "8.705", "close": "8.905", "average": "8.8622", "volume": "590731", "turnover": "5235462.55", "trades": "585" }, { "date": "2023-04-18", "bid": "8.89", "ask": "8.91", "open": "8.915", "high": "9.13", "low": "8.845", "close": "8.935", "average": "8.9801", "volume": "582369", "turnover": "5229730.92", "trades": "588" }, { "date": "2023-04-19", "bid": "8.965", "ask": "9.00", "open": "9.205", "high": "9.29", "low": "8.70", "close": "8.975", "average": "8.8937", "volume": "752579", "turnover": "6694076.32", "trades": "726" }, { "date": "2023-04-20", "bid": "8.71", "ask": "8.74", "open": "9.265", "high": "9.265", "low": "8.605", "close": "8.705", "average": "8.7399", "volume": "449630", "turnover": "3929720.28", "trades": "603" }, { "date": "2023-04-21", "bid": "9.05", "ask": "9.075", "open": "8.605", "high": "9.08", "low": "8.46", "close": "9.035", "average": "8.7682", "volume": "843578", "turnover": "7396809.37", "trades": "882" }, { "date": "2023-04-24", "bid": "9.02", "ask": "9.04", "open": "9.04", "high": "9.105", "low": "8.82", "close": "9.00", "average": "8.9796", "volume": "508847", "turnover": "4569224.45", "trades": "552" }, { "date": "2023-04-25", "bid": "8.65", "ask": "8.67", "open": "8.915", "high": "8.935", "low": "8.615", "close": "8.615", "average": "8.7524", "volume": "2314417", "turnover": "20054767.51", "trades": "807" }, { "date": "2023-04-26", "bid": "8.76", "ask": "8.785", "open": "8.65", "high": "8.835", "low": "8.40", "close": "8.795", "average": "8.6128", "volume": "568162", "turnover": "4893093.05", "trades": "686" }, { "date": "2023-04-27", "bid": "9.99", "ask": "10.04", "open": "9.105", "high": "10.46", "low": "9.105", "close": "10.03", "average": "10.0257", "volume": "2990552", "turnover": "29957989.53", "trades": "2558" }, { "date": "2023-04-28", "bid": "11.60", "ask": "11.65", "open": "10.12", "high": "11.94", "low": "9.83", "close": "11.64", "average": "11.1116", "volume": "2454977", "turnover": "27275822.24", "trades": "1995" }, { "date": "2023-05-02", "bid": "10.97", "ask": "10.99", "open": "11.91", "high": "12.19", "low": "10.90", "close": "11.02", "average": "11.4095", "volume": "1529317", "turnover": "17448594.93", "trades": "1424" }, { "date": "2023-05-03", "bid": "10.57", "ask": "10.63", "open": "11.02", "high": "11.02", "low": "10.27", "close": "10.64", "average": "10.5197", "volume": "1077756", "turnover": "11338256.14", "trades": "985" }, { "date": "2023-05-04", "bid": "10.85", "ask": "10.96", "open": "10.64", "high": "11.00", "low": "10.10", "close": "11.00", "average": "10.5537", "volume": "1129161", "turnover": "11916043.48", "trades": "1068" }, { "date": "2023-05-05", "bid": "11.39", "ask": "11.46", "open": "11.00", "high": "11.48", "low": "10.78", "close": "11.48", "average": "11.2462", "volume": "668248", "turnover": "7515242.25", "trades": "626" }, { "date": "2023-05-08", "bid": "11.53", "ask": "11.56", "open": "12.15", "high": "12.48", "low": "11.33", "close": "11.57", "average": "11.8136", "volume": "1303480", "turnover": "15399318.27", "trades": "1279" }, { "date": "2023-05-09", "bid": "11.26", "ask": "11.29", "open": "11.74", "high": "11.74", "low": "10.50", "close": "11.25", "average": "11.0388", "volume": "1044251", "turnover": "11523329.67", "trades": "976" }, { "date": "2023-05-10", "bid": "12.01", "ask": "12.09", "open": "11.36", "high": "12.14", "low": "11.30", "close": "12.05", "average": "11.8424", "volume": "1548914", "turnover": "18335449.47", "trades": "1092" }, { "date": "2023-05-11", "bid": "12.16", "ask": "12.19", "open": "12.17", "high": "12.39", "low": "11.95", "close": "12.20", "average": "12.1738", "volume": "598149", "turnover": "7281746.72", "trades": "792" }, { "date": "2023-05-12", "bid": "12.13", "ask": "12.29", "open": "12.30", "high": "12.39", "low": "11.78", "close": "12.04", "average": "12.0347", "volume": "1078549", "turnover": "12977924", "trades": "876" }, { "date": "2023-05-15", "bid": "12.79", "ask": "12.84", "open": "12.20", "high": "12.95", "low": "12.04", "close": "12.80", "average": "12.6565", "volume": "1155265", "turnover": "14625024.95", "trades": "1216" }, { "date": "2023-05-16", "bid": "11.89", "ask": "11.96", "open": "12.78", "high": "12.86", "low": "11.41", "close": "11.93", "average": "11.8396", "volume": "1511068", "turnover": "17889240.55", "trades": "1574" }, { "date": "2023-05-17", "bid": "11.50", "ask": "11.53", "open": "11.93", "high": "12.33", "low": "11.35", "close": "11.35", "average": "11.6224", "volume": "507058", "turnover": "5893710.45", "trades": "444" }, { "date": "2023-05-19", "bid": "11.38", "ask": "11.43", "open": "11.45", "high": "11.80", "low": "11.26", "close": "11.41", "average": "11.4607", "volume": "700622", "turnover": "8029644.03", "trades": "717" }, { "date": "2023-05-22", "bid": "11.72", "ask": "11.78", "open": "11.25", "high": "11.78", "low": "11.09", "close": "11.76", "average": "11.3917", "volume": "531357", "turnover": "6052808.08", "trades": "582" }, { "date": "2023-05-23", "bid": "11.89", "ask": "11.96", "open": "11.78", "high": "12.07", "low": "11.65", "close": "11.96", "average": "11.9092", "volume": "392152", "turnover": "4670241.04", "trades": "449" }, { "date": "2023-05-24", "bid": "11.31", "ask": "11.34", "open": "11.98", "high": "11.98", "low": "11.02", "close": "11.34", "average": "11.3633", "volume": "713519", "turnover": "8107918.06", "trades": "735" }, { "date": "2023-05-25", "bid": "11.23", "ask": "11.31", "open": "11.40", "high": "11.70", "low": "11.10", "close": "11.15", "average": "11.2725", "volume": "555250", "turnover": "6257646.69", "trades": "472" }, { "date": "2023-05-26", "bid": "11.87", "ask": "11.93", "open": "11.50", "high": "11.95", "low": "11.14", "close": "11.85", "average": "11.5315", "volume": "458660", "turnover": "5288840.12", "trades": "536" }, { "date": "2023-05-29", "bid": "12.19", "ask": "12.26", "open": "11.96", "high": "12.42", "low": "11.95", "close": "12.20", "average": "12.1548", "volume": "1670186", "turnover": "20271500.04", "trades": "633" }, { "date": "2023-05-30", "bid": "12.12", "ask": "12.17", "open": "12.01", "high": "12.37", "low": "11.99", "close": "12.13", "average": "12.1519", "volume": "383037", "turnover": "4652793.51", "trades": "455" }, { "date": "2023-05-31", "bid": "11.97", "ask": "12.04", "open": "11.93", "high": "12.10", "low": "11.72", "close": "11.94", "average": "11.9505", "volume": "1452513", "turnover": "17480590.98", "trades": "536" }, { "date": "2023-06-01", "bid": "12.79", "ask": "12.83", "open": "11.94", "high": "13.68", "low": "11.80", "close": "12.79", "average": "13.1721", "volume": "2417137", "turnover": "31892786.09", "trades": "2224" }, { "date": "2023-06-02", "bid": "13.11", "ask": "13.15", "open": "13.03", "high": "13.28", "low": "12.75", "close": "13.11", "average": "13.0709", "volume": "795381", "turnover": "10396351.69", "trades": "1139" }, { "date": "2023-06-05", "bid": "13.38", "ask": "13.39", "open": "13.12", "high": "13.48", "low": "13.06", "close": "13.40", "average": "13.3033", "volume": "482092", "turnover": "6414049.51", "trades": "758" }, { "date": "2023-06-07", "bid": "13.15", "ask": "13.23", "open": "13.40", "high": "13.54", "low": "12.86", "close": "13.10", "average": "13.1331", "volume": "475199", "turnover": "6243017.09", "trades": "658" }, { "date": "2023-06-08", "bid": "12.95", "ask": "13.10", "open": "13.10", "high": "13.17", "low": "12.53", "close": "13.02", "average": "12.9368", "volume": "265433", "turnover": "3434218.73", "trades": "466" }, { "date": "2023-06-09", "bid": "13.50", "ask": "13.55", "open": "13.20", "high": "13.83", "low": "13.20", "close": "13.53", "average": "13.5811", "volume": "688969", "turnover": "9357010.74", "trades": "803" }, { "date": "2023-06-12", "bid": "14.23", "ask": "14.27", "open": "13.52", "high": "14.38", "low": "13.28", "close": "14.22", "average": "13.9679", "volume": "1074979", "turnover": "15014590.4", "trades": "1106" }, { "date": "2023-06-13", "bid": "13.30", "ask": "13.42", "open": "14.36", "high": "14.57", "low": "13.09", "close": "13.41", "average": "13.5815", "volume": "761690", "turnover": "10345189.19", "trades": "1016" }, { "date": "2023-06-14", "bid": "14.51", "ask": "14.58", "open": "13.36", "high": "14.57", "low": "13.17", "close": "14.51", "average": "13.9966", "volume": "1157312", "turnover": "16224337.36", "trades": "907" }, { "date": "2023-06-15", "bid": "14.16", "ask": "14.18", "open": "14.51", "high": "14.51", "low": "13.68", "close": "14.15", "average": "14.1565", "volume": "606839", "turnover": "8590803.86", "trades": "886" }, { "date": "2023-06-16", "bid": "13.76", "ask": "13.79", "open": "14.30", "high": "14.63", "low": "13.76", "close": "13.76", "average": "14.1554", "volume": "924860", "turnover": "13114228.25", "trades": "1016" }, { "date": "2023-06-19", "bid": "13.01", "ask": "13.06", "open": "13.78", "high": "13.78", "low": "12.65", "close": "12.98", "average": "13.032", "volume": "667727", "turnover": "8701822.33", "trades": "838" }, { "date": "2023-06-20", "bid": "13.18", "ask": "13.21", "open": "12.98", "high": "13.66", "low": "12.98", "close": "13.11", "average": "13.3091", "volume": "558830", "turnover": "7437769", "trades": "631" }, { "date": "2023-06-21", "bid": "14.19", "ask": "14.21", "open": "13.18", "high": "14.22", "low": "13.14", "close": "14.20", "average": "13.87", "volume": "1323625", "turnover": "18359465.95", "trades": "1053" }, { "date": "2023-06-22", "bid": "14.01", "ask": "14.04", "open": "14.17", "high": "14.17", "low": "13.72", "close": "14.00", "average": "13.9411", "volume": "894762", "turnover": "12474041.04", "trades": "798" }, { "date": "2023-06-26", "bid": "13.77", "ask": "13.94", "open": "14.00", "high": "14.23", "low": "13.38", "close": "13.89", "average": "13.7416", "volume": "442777", "turnover": "6084671.68", "trades": "770" }, { "date": "2023-06-27", "bid": "13.97", "ask": "14.03", "open": "13.89", "high": "14.04", "low": "13.45", "close": "14.04", "average": "13.7822", "volume": "474716", "turnover": "6538116.17", "trades": "603" }, { "date": "2023-06-28", "bid": "14.73", "ask": "14.77", "open": "14.86", "high": "15.69", "low": "14.02", "close": "14.76", "average": "14.8709", "volume": "2531028", "turnover": "37640225.1", "trades": "2130" }, { "date": "2023-06-29", "bid": "15.15", "ask": "15.25", "open": "14.76", "high": "15.25", "low": "14.46", "close": "15.16", "average": "15.0138", "volume": "914459", "turnover": "13729619.02", "trades": "1049" }, { "date": "2023-06-30", "bid": "14.90", "ask": "15.00", "open": "15.56", "high": "16.00", "low": "14.72", "close": "15.01", "average": "15.2086", "volume": "1187480", "turnover": "18062786.63", "trades": "1484" }, { "date": "2023-07-03", "bid": "13.92", "ask": "14.01", "open": "15.00", "high": "15.00", "low": "13.71", "close": "13.97", "average": "14.2269", "volume": "1227159", "turnover": "17458641.66", "trades": "1424" }, { "date": "2023-07-04", "bid": "14.27", "ask": "14.33", "open": "13.73", "high": "14.50", "low": "13.73", "close": "14.24", "average": "14.2786", "volume": "360109", "turnover": "5141840.37", "trades": "579" }, { "date": "2023-07-05", "bid": "13.96", "ask": "14.01", "open": "14.38", "high": "14.38", "low": "13.93", "close": "14.01", "average": "13.9974", "volume": "268141", "turnover": "3753725.56", "trades": "457" }, { "date": "2023-07-06", "bid": "13.18", "ask": "13.21", "open": "14.01", "high": "14.01", "low": "13.08", "close": "13.32", "average": "13.3906", "volume": "651726", "turnover": "8727027.97", "trades": "1039" }, { "date": "2023-07-07", "bid": "13.84", "ask": "13.92", "open": "13.32", "high": "13.89", "low": "13.09", "close": "13.87", "average": "13.5246", "volume": "424695", "turnover": "5729812.29", "trades": "489" }, { "date": "2023-07-10", "bid": "14.29", "ask": "14.39", "open": "14.00", "high": "14.39", "low": "13.60", "close": "14.38", "average": "14.0371", "volume": "245723", "turnover": "3449247.57", "trades": "364" }, { "date": "2023-07-11", "bid": "15.01", "ask": "15.06", "open": "14.43", "high": "15.14", "low": "14.38", "close": "15.09", "average": "14.8644", "volume": "552349", "turnover": "8206265.06", "trades": "807" }, { "date": "2023-07-12", "bid": "15.70", "ask": "15.74", "open": "15.10", "high": "15.77", "low": "14.79", "close": "15.69", "average": "15.4266", "volume": "573016", "turnover": "8839696.75", "trades": "672" }, { "date": "2023-07-13", "bid": "15.60", "ask": "15.72", "open": "15.69", "high": "15.97", "low": "15.40", "close": "15.75", "average": "15.6753", "volume": "488997", "turnover": "7665386.53", "trades": "679" }, { "date": "2023-07-14", "bid": "14.97", "ask": "15.05", "open": "15.51", "high": "15.66", "low": "14.70", "close": "15.05", "average": "15.1565", "volume": "994106", "turnover": "15165095.58", "trades": "1034" }, { "date": "2023-07-17", "bid": "14.52", "ask": "14.57", "open": "14.55", "high": "14.68", "low": "14.30", "close": "14.59", "average": "14.5005", "volume": "390615", "turnover": "5664104.32", "trades": "480" }, { "date": "2023-07-18", "bid": "15.03", "ask": "15.04", "open": "14.50", "high": "15.12", "low": "14.44", "close": "15.05", "average": "14.8308", "volume": "211083", "turnover": "3130539.44", "trades": "378" }, { "date": "2023-07-19", "bid": "15.56", "ask": "15.57", "open": "15.05", "high": "15.58", "low": "14.88", "close": "15.58", "average": "15.3302", "volume": "649325", "turnover": "9954556.46", "trades": "766" }, { "date": "2023-07-20", "bid": "16.96", "ask": "17.04", "open": "15.63", "high": "17.65", "low": "15.63", "close": "17.18", "average": "17.0763", "volume": "2250749", "turnover": "38455726.03", "trades": "3082" }, { "date": "2023-07-21", "bid": "19.85", "ask": "19.87", "open": "17.40", "high": "19.91", "low": "16.73", "close": "19.89", "average": "18.6143", "volume": "2682523", "turnover": "49760721.94", "trades": "3277" }, { "date": "2023-07-24", "bid": "19.25", "ask": "19.30", "open": "19.94", "high": "20.40", "low": "18.55", "close": "19.24", "average": "19.3062", "volume": "1158818", "turnover": "22371858.47", "trades": "2032" }, { "date": "2023-07-25", "bid": "19.04", "ask": "19.19", "open": "19.30", "high": "20.04", "low": "18.62", "close": "19.17", "average": "19.3072", "volume": "720112", "turnover": "13903328.46", "trades": "1228" }, { "date": "2023-07-26", "bid": "19.33", "ask": "19.37", "open": "19.00", "high": "19.40", "low": "18.37", "close": "19.38", "average": "18.9193", "volume": "501559", "turnover": "9489165.44", "trades": "1198" }, { "date": "2023-07-27", "bid": "19.75", "ask": "19.79", "open": "19.40", "high": "19.84", "low": "19.12", "close": "19.74", "average": "19.5516", "volume": "500257", "turnover": "9780849.51", "trades": "1027" }, { "date": "2023-07-28", "bid": "19.90", "ask": "19.92", "open": "19.68", "high": "19.98", "low": "19.04", "close": "19.88", "average": "19.7991", "volume": "590197", "turnover": "11685276.04", "trades": "998" }, { "date": "2023-07-31", "bid": "19.64", "ask": "19.70", "open": "19.85", "high": "20.00", "low": "19.53", "close": "19.54", "average": "19.8983", "volume": "708353", "turnover": "14095023.02", "trades": "971" }, { "date": "2023-08-01", "bid": "19.21", "ask": "19.27", "open": "19.51", "high": "20.00", "low": "19.20", "close": "19.20", "average": "19.5355", "volume": "411389", "turnover": "8036714.77", "trades": "735" }, { "date": "2023-08-02", "bid": "18.47", "ask": "18.61", "open": "19.10", "high": "19.10", "low": "18.06", "close": "18.50", "average": "18.5557", "volume": "621076", "turnover": "11524395.92", "trades": "931" }, { "date": "2023-08-03", "bid": "18.43", "ask": "18.50", "open": "18.50", "high": "18.88", "low": "18.31", "close": "18.48", "average": "18.5267", "volume": "408131", "turnover": "7561428.17", "trades": "755" }, { "date": "2023-08-04", "bid": "18.74", "ask": "18.80", "open": "18.82", "high": "19.40", "low": "18.55", "close": "18.76", "average": "18.9684", "volume": "344040", "turnover": "6528020.8", "trades": "601" }, { "date": "2023-08-07", "bid": "18.94", "ask": "18.99", "open": "18.71", "high": "19.46", "low": "18.58", "close": "19.00", "average": "19.0931", "volume": "423868", "turnover": "8093022.15", "trades": "890" }, { "date": "2023-08-08", "bid": "17.88", "ask": "17.97", "open": "19.00", "high": "19.00", "low": "17.68", "close": "17.89", "average": "18.1711", "volume": "588649", "turnover": "10691175.71", "trades": "770" }, { "date": "2023-08-09", "bid": "17.83", "ask": "17.92", "open": "17.92", "high": "18.24", "low": "17.28", "close": "17.84", "average": "17.8473", "volume": "454917", "turnover": "8124628.68", "trades": "565" }, { "date": "2023-08-10", "bid": "18.15", "ask": "18.23", "open": "17.84", "high": "18.35", "low": "17.84", "close": "18.17", "average": "18.1539", "volume": "474654", "turnover": "8618278.31", "trades": "767" }, { "date": "2023-08-11", "bid": "17.97", "ask": "18.00", "open": "17.93", "high": "18.16", "low": "17.76", "close": "17.83", "average": "17.9581", "volume": "426062", "turnover": "7652888.99", "trades": "724" }, { "date": "2023-08-14", "bid": "17.85", "ask": "17.88", "open": "17.83", "high": "18.00", "low": "17.59", "close": "17.69", "average": "17.796", "volume": "389660", "turnover": "6933067.26", "trades": "582" }, { "date": "2023-08-15", "bid": "17.50", "ask": "17.56", "open": "17.64", "high": "17.78", "low": "17.30", "close": "17.30", "average": "17.4668", "volume": "539369", "turnover": "9426991.51", "trades": "888" }, { "date": "2023-08-16", "bid": "16.50", "ask": "16.65", "open": "17.29", "high": "17.29", "low": "16.50", "close": "16.50", "average": "16.7105", "volume": "511206", "turnover": "8544668.77", "trades": "842" }, { "date": "2023-08-17", "bid": "15.62", "ask": "15.69", "open": "16.40", "high": "16.52", "low": "15.49", "close": "15.70", "average": "15.9023", "volume": "749656", "turnover": "11915711.29", "trades": "987" }, { "date": "2023-08-18", "bid": "15.40", "ask": "15.44", "open": "15.70", "high": "15.70", "low": "15.10", "close": "15.46", "average": "15.3385", "volume": "571284", "turnover": "8764560.43", "trades": "847" }, { "date": "2023-08-21", "bid": "15.04", "ask": "15.10", "open": "15.40", "high": "15.86", "low": "14.98", "close": "14.98", "average": "15.2675", "volume": "464048", "turnover": "7106878.73", "trades": "563" }, { "date": "2023-08-22", "bid": "15.18", "ask": "15.23", "open": "14.98", "high": "15.39", "low": "14.69", "close": "15.24", "average": "15.2237", "volume": "315301", "turnover": "4800051.78", "trades": "559" }, { "date": "2023-08-23", "bid": "15.34", "ask": "15.40", "open": "15.26", "high": "15.51", "low": "15.24", "close": "15.37", "average": "15.3893", "volume": "209829", "turnover": "3231002.5", "trades": "345" }, { "date": "2023-08-24", "bid": "14.98", "ask": "15.06", "open": "15.50", "high": "15.73", "low": "14.83", "close": "14.92", "average": "15.1065", "volume": "335370", "turnover": "5066207.93", "trades": "600" }, { "date": "2023-08-25", "bid": "14.84", "ask": "14.93", "open": "14.72", "high": "15.22", "low": "14.69", "close": "14.86", "average": "14.8739", "volume": "743817", "turnover": "11065113.38", "trades": "1331" }, { "date": "2023-08-28", "bid": "15.19", "ask": "15.24", "open": "14.86", "high": "15.23", "low": "14.81", "close": "15.19", "average": "15.0528", "volume": "265460", "turnover": "3997185.79", "trades": "404" }, { "date": "2023-08-29", "bid": "15.38", "ask": "15.40", "open": "15.19", "high": "15.45", "low": "15.03", "close": "15.38", "average": "15.2862", "volume": "392908", "turnover": "6010288.95", "trades": "615" }, { "date": "2023-08-30", "bid": "15.12", "ask": "15.21", "open": "15.44", "high": "15.64", "low": "14.96", "close": "15.14", "average": "15.2602", "volume": "333194", "turnover": "5083471.87", "trades": "470" }, { "date": "2023-08-31", "bid": "15.35", "ask": "15.42", "open": "15.04", "high": "15.47", "low": "14.99", "close": "15.35", "average": "15.271", "volume": "237323", "turnover": "3625934.27", "trades": "531" }, { "date": "2023-09-01", "bid": "15.24", "ask": "15.31", "open": "15.33", "high": "15.46", "low": "14.81", "close": "15.22", "average": "15.1687", "volume": "307169", "turnover": "4660154.05", "trades": "506" }, { "date": "2023-09-04", "bid": "15.06", "ask": "15.10", "open": "15.22", "high": "15.51", "low": "15.03", "close": "15.03", "average": "15.2715", "volume": "211663", "turnover": "3233065.03", "trades": "380" }, { "date": "2023-09-05", "bid": "14.26", "ask": "14.32", "open": "14.98", "high": "14.98", "low": "14.22", "close": "14.22", "average": "14.4554", "volume": "394540", "turnover": "5703194.29", "trades": "694" }, { "date": "2023-09-06", "bid": "13.95", "ask": "13.98", "open": "14.17", "high": "14.28", "low": "13.84", "close": "13.95", "average": "14.0648", "volume": "227431", "turnover": "3198589.83", "trades": "477" }, { "date": "2023-09-07", "bid": "13.60", "ask": "13.64", "open": "13.95", "high": "13.99", "low": "13.50", "close": "13.64", "average": "13.7608", "volume": "351302", "turnover": "4834187.92", "trades": "454" }, { "date": "2023-09-08", "bid": "13.86", "ask": "13.91", "open": "13.64", "high": "14.20", "low": "13.50", "close": "13.89", "average": "13.9829", "volume": "469774", "turnover": "6569751.95", "trades": "517" }, { "date": "2023-09-11", "bid": "13.71", "ask": "13.79", "open": "13.70", "high": "13.97", "low": "13.50", "close": "13.74", "average": "13.7255", "volume": "360318", "turnover": "4946102.55", "trades": "469" }, { "date": "2023-09-12", "bid": "13.49", "ask": "13.52", "open": "13.74", "high": "13.84", "low": "13.37", "close": "13.41", "average": "13.4749", "volume": "341227", "turnover": "4599212.54", "trades": "446" }, { "date": "2023-09-13", "bid": "13.48", "ask": "13.50", "open": "13.20", "high": "13.78", "low": "13.20", "close": "13.46", "average": "13.5312", "volume": "427277", "turnover": "5782634.19", "trades": "583" }, { "date": "2023-09-14", "bid": "13.45", "ask": "13.53", "open": "13.45", "high": "13.62", "low": "13.17", "close": "13.50", "average": "13.4085", "volume": "584977", "turnover": "7842642.55", "trades": "655" }, { "date": "2023-09-15", "bid": "13.81", "ask": "13.90", "open": "13.50", "high": "13.88", "low": "13.21", "close": "13.75", "average": "13.4964", "volume": "787548", "turnover": "10626420.36", "trades": "759" }, { "date": "2023-09-18", "bid": "13.60", "ask": "13.69", "open": "13.70", "high": "14.06", "low": "13.47", "close": "13.64", "average": "13.8008", "volume": "575040", "turnover": "7933313.99", "trades": "620" }, { "date": "2023-09-19", "bid": "13.98", "ask": "14.03", "open": "13.80", "high": "14.07", "low": "13.72", "close": "14.00", "average": "13.9796", "volume": "623682", "turnover": "8721820.19", "trades": "642" }, { "date": "2023-09-20", "bid": "14.52", "ask": "14.59", "open": "14.20", "high": "14.77", "low": "14.10", "close": "14.56", "average": "14.4889", "volume": "537660", "turnover": "7800720.64", "trades": "604" }, { "date": "2023-09-21", "bid": "15.42", "ask": "15.50", "open": "14.56", "high": "16.03", "low": "14.45", "close": "15.46", "average": "15.2736", "volume": "907291", "turnover": "13858123.56", "trades": "1277" }, { "date": "2023-09-22", "bid": "15.79", "ask": "15.83", "open": "15.46", "high": "16.00", "low": "15.31", "close": "15.78", "average": "15.7136", "volume": "1276186", "turnover": "20052674.78", "trades": "822" }, { "date": "2023-09-25", "bid": "13.93", "ask": "14.00", "open": "15.70", "high": "15.98", "low": "13.71", "close": "13.87", "average": "15.0217", "volume": "2599380", "turnover": "39045489.99", "trades": "1526" }, { "date": "2023-09-26", "bid": "13.25", "ask": "13.30", "open": "13.87", "high": "13.87", "low": "12.74", "close": "13.20", "average": "13.0925", "volume": "1074238", "turnover": "14044553.84", "trades": "1298" }, { "date": "2023-09-27", "bid": "13.06", "ask": "13.20", "open": "13.21", "high": "13.71", "low": "13.10", "close": "13.16", "average": "13.4945", "volume": "870859", "turnover": "11751806.59", "trades": "565" }, { "date": "2023-09-28", "bid": "12.54", "ask": "12.64", "open": "13.35", "high": "13.35", "low": "12.48", "close": "12.52", "average": "12.7098", "volume": "777869", "turnover": "9886550.21", "trades": "869" }, { "date": "2023-09-29", "bid": "13.10", "ask": "13.20", "open": "13.04", "high": "13.85", "low": "12.96", "close": "13.10", "average": "13.2843", "volume": "1070782", "turnover": "14225084.38", "trades": "1057" }, { "date": "2023-10-02", "bid": "12.71", "ask": "12.76", "open": "13.20", "high": "13.73", "low": "12.65", "close": "12.71", "average": "12.9321", "volume": "383652", "turnover": "4956549.83", "trades": "474" }, { "date": "2023-10-03", "bid": "12.13", "ask": "12.23", "open": "12.71", "high": "12.71", "low": "12.07", "close": "12.08", "average": "12.2092", "volume": "471748", "turnover": "5764194.48", "trades": "649" }, { "date": "2023-10-04", "bid": "11.91", "ask": "11.94", "open": "12.08", "high": "12.17", "low": "11.76", "close": "11.85", "average": "11.9206", "volume": "373974", "turnover": "4461024.55", "trades": "494" }, { "date": "2023-10-05", "bid": "12.04", "ask": "12.19", "open": "11.88", "high": "12.40", "low": "11.88", "close": "12.11", "average": "12.144", "volume": "407526", "turnover": "4949891.29", "trades": "500" }, { "date": "2023-10-06", "bid": "12.07", "ask": "12.12", "open": "12.11", "high": "12.34", "low": "11.84", "close": "12.09", "average": "12.1001", "volume": "229845", "turnover": "2780968.68", "trades": "344" }, { "date": "2023-10-09", "bid": "11.85", "ask": "11.90", "open": "12.09", "high": "12.10", "low": "11.71", "close": "11.88", "average": "11.8725", "volume": "277591", "turnover": "3295710.85", "trades": "398" }, { "date": "2023-10-10", "bid": "12.32", "ask": "12.36", "open": "11.89", "high": "12.86", "low": "11.89", "close": "12.30", "average": "12.4612", "volume": "743826", "turnover": "9280161.9", "trades": "699" }, { "date": "2023-10-11", "bid": "12.29", "ask": "12.35", "open": "12.17", "high": "12.51", "low": "12.04", "close": "12.33", "average": "12.3074", "volume": "410475", "turnover": "5055116.29", "trades": "485" }, { "date": "2023-10-12", "bid": "12.32", "ask": "12.36", "open": "12.54", "high": "12.96", "low": "12.30", "close": "12.36", "average": "12.6266", "volume": "711709", "turnover": "9002956.84", "trades": "772" }, { "date": "2023-10-13", "bid": "11.50", "ask": "11.55", "open": "12.31", "high": "12.31", "low": "11.46", "close": "11.50", "average": "11.7343", "volume": "505170", "turnover": "5938370", "trades": "664" }, { "date": "2023-10-16", "bid": "11.60", "ask": "11.65", "open": "11.50", "high": "11.80", "low": "11.34", "close": "11.66", "average": "11.613", "volume": "328497", "turnover": "3814845.99", "trades": "484" }, { "date": "2023-10-17", "bid": "11.58", "ask": "11.65", "open": "11.72", "high": "11.74", "low": "11.40", "close": "11.66", "average": "11.5945", "volume": "253472", "turnover": "2938876.02", "trades": "417" }, { "date": "2023-10-18", "bid": "11.36", "ask": "11.44", "open": "11.65", "high": "11.76", "low": "11.30", "close": "11.45", "average": "11.5396", "volume": "332153", "turnover": "3832714.94", "trades": "408" }, { "date": "2023-10-19", "bid": "10.60", "ask": "10.62", "open": "11.20", "high": "11.30", "low": "10.50", "close": "10.50", "average": "10.7442", "volume": "637750", "turnover": "6849777.44", "trades": "662" }, { "date": "2023-10-20", "bid": "10.30", "ask": "10.34", "open": "10.39", "high": "10.52", "low": "10.10", "close": "10.27", "average": "10.302", "volume": "538807", "turnover": "5550872.02", "trades": "532" }, { "date": "2023-10-23", "bid": "10.12", "ask": "10.22", "open": "10.25", "high": "10.27", "low": "9.87", "close": "10.20", "average": "10.0328", "volume": "547431", "turnover": "5492273.56", "trades": "698" }, { "date": "2023-10-24", "bid": "10.71", "ask": "10.75", "open": "10.27", "high": "10.80", "low": "10.26", "close": "10.70", "average": "10.5617", "volume": "413831", "turnover": "4370739.58", "trades": "500" }, { "date": "2023-10-25", "bid": "9.925", "ask": "10.05", "open": "10.85", "high": "10.87", "low": "9.49", "close": "9.75", "average": "9.7924", "volume": "684202", "turnover": "6700542.07", "trades": "1081" }, { "date": "2023-10-26", "bid": "10.10", "ask": "10.14", "open": "9.30", "high": "10.47", "low": "9.05", "close": "10.10", "average": "9.8526", "volume": "1078085", "turnover": "10628655.63", "trades": "1135" }, { "date": "2023-10-27", "bid": "9.23", "ask": "9.33", "open": "10.13", "high": "10.33", "low": "9.225", "close": "9.305", "average": "9.5166", "volume": "450222", "turnover": "4284575.01", "trades": "695" }, { "date": "2023-10-30", "bid": "9.21", "ask": "9.24", "open": "9.305", "high": "9.65", "low": "9.185", "close": "9.23", "average": "9.3831", "volume": "286769", "turnover": "2690762.05", "trades": "440" }, { "date": "2023-10-31", "bid": "9.87", "ask": "9.91", "open": "9.50", "high": "9.96", "low": "9.45", "close": "9.85", "average": "9.8083", "volume": "467744", "turnover": "4592090.75", "trades": "648" }, { "date": "2023-11-01", "bid": "9.585", "ask": "9.68", "open": "9.85", "high": "9.85", "low": "9.575", "close": "9.635", "average": "9.7228", "volume": "358615", "turnover": "3486746.94", "trades": "561" }, { "date": "2023-11-02", "bid": "10.40", "ask": "10.50", "open": "9.81", "high": "10.75", "low": "9.635", "close": "10.42", "average": "10.3971", "volume": "637952", "turnover": "6632221.76", "trades": "896" }, { "date": "2023-11-03", "bid": "10.41", "ask": "10.50", "open": "10.57", "high": "10.78", "low": "10.29", "close": "10.42", "average": "10.5078", "volume": "209469", "turnover": "2201130.71", "trades": "440" }, { "date": "2023-11-06", "bid": "10.50", "ask": "10.59", "open": "10.41", "high": "10.76", "low": "10.40", "close": "10.48", "average": "10.5507", "volume": "250283", "turnover": "2640669.88", "trades": "402" }, { "date": "2023-11-07", "bid": "10.83", "ask": "10.88", "open": "10.48", "high": "10.95", "low": "10.48", "close": "10.95", "average": "10.79", "volume": "458983", "turnover": "4952286.47", "trades": "529" }, { "date": "2023-11-08", "bid": "10.85", "ask": "10.92", "open": "11.05", "high": "11.33", "low": "10.68", "close": "10.92", "average": "11.0038", "volume": "329084", "turnover": "3620253.66", "trades": "373" }, { "date": "2023-11-09", "bid": "11.80", "ask": "11.82", "open": "11.20", "high": "11.85", "low": "10.80", "close": "11.80", "average": "11.4893", "volume": "584315", "turnover": "6718580.45", "trades": "531" }, { "date": "2023-11-10", "bid": "11.57", "ask": "11.61", "open": "11.80", "high": "11.98", "low": "11.33", "close": "11.56", "average": "11.5418", "volume": "225111", "turnover": "2598188.88", "trades": "409" }, { "date": "2023-11-13", "bid": "11.62", "ask": "11.67", "open": "11.57", "high": "12.00", "low": "11.44", "close": "11.70", "average": "11.6996", "volume": "234146", "turnover": "2739290.88", "trades": "323" }, { "date": "2023-11-14", "bid": "13.12", "ask": "13.15", "open": "11.90", "high": "13.22", "low": "11.70", "close": "13.10", "average": "12.6973", "volume": "947319", "turnover": "12076501.93", "trades": "729" }, { "date": "2023-11-15", "bid": "12.43", "ask": "12.48", "open": "13.32", "high": "13.60", "low": "12.41", "close": "12.43", "average": "12.9507", "volume": "813308", "turnover": "10613389.4", "trades": "701" }, { "date": "2023-11-16", "bid": "11.54", "ask": "11.63", "open": "12.60", "high": "13.39", "low": "11.49", "close": "11.50", "average": "11.9799", "volume": "658682", "turnover": "7900526.6", "trades": "838" }, { "date": "2023-11-17", "bid": "12.15", "ask": "12.23", "open": "11.80", "high": "12.31", "low": "11.52", "close": "12.20", "average": "12.1042", "volume": "1170426", "turnover": "14168609.79", "trades": "661" }, { "date": "2023-11-20", "bid": "12.89", "ask": "12.98", "open": "12.00", "high": "13.13", "low": "12.00", "close": "12.90", "average": "12.8462", "volume": "485735", "turnover": "6246048.61", "trades": "655" }, { "date": "2023-11-21", "bid": "12.32", "ask": "12.50", "open": "13.10", "high": "13.35", "low": "12.31", "close": "12.39", "average": "12.698", "volume": "303873", "turnover": "3870490.13", "trades": "562" }, { "date": "2023-11-22", "bid": "12.95", "ask": "12.99", "open": "12.35", "high": "13.00", "low": "12.35", "close": "12.93", "average": "12.8202", "volume": "216342", "turnover": "2773574.68", "trades": "356" }, { "date": "2023-11-23", "bid": "12.77", "ask": "12.85", "open": "12.93", "high": "13.45", "low": "12.71", "close": "12.85", "average": "13.0099", "volume": "310537", "turnover": "4040199.77", "trades": "407" }, { "date": "2023-11-24", "bid": "13.01", "ask": "13.12", "open": "12.86", "high": "13.15", "low": "12.54", "close": "13.07", "average": "12.917", "volume": "176920", "turnover": "2285270.35", "trades": "314" }, { "date": "2023-11-27", "bid": "12.77", "ask": "12.86", "open": "13.06", "high": "13.35", "low": "12.75", "close": "12.75", "average": "12.9855", "volume": "180934", "turnover": "2349517.27", "trades": "320" }, { "date": "2023-11-28", "bid": "12.29", "ask": "12.33", "open": "12.75", "high": "12.75", "low": "12.05", "close": "12.18", "average": "12.236", "volume": "324286", "turnover": "3984775.9", "trades": "453" }, { "date": "2023-11-29", "bid": "12.12", "ask": "12.27", "open": "12.18", "high": "12.60", "low": "12.14", "close": "12.14", "average": "12.2871", "volume": "459439", "turnover": "5648091.58", "trades": "533" }, { "date": "2023-11-30", "bid": "11.83", "ask": "11.91", "open": "12.30", "high": "12.45", "low": "11.80", "close": "11.82", "average": "11.9891", "volume": "497750", "turnover": "5967572.82", "trades": "765" }, { "date": "2023-12-01", "bid": "11.78", "ask": "11.81", "open": "11.83", "high": "12.39", "low": "11.40", "close": "11.85", "average": "11.7962", "volume": "349750", "turnover": "4126437.32", "trades": "547" }, { "date": "2023-12-04", "bid": "12.04", "ask": "12.16", "open": "11.89", "high": "12.46", "low": "11.86", "close": "12.12", "average": "12.1108", "volume": "449637", "turnover": "5445456.36", "trades": "879" }, { "date": "2023-12-05", "bid": "12.36", "ask": "12.51", "open": "12.12", "high": "12.56", "low": "11.86", "close": "12.42", "average": "12.2492", "volume": "299060", "turnover": "3663324.78", "trades": "442" }, { "date": "2023-12-06", "bid": "13.15", "ask": "13.21", "open": "12.42", "high": "13.71", "low": "12.24", "close": "13.22", "average": "13.0295", "volume": "23282109", "turnover": "269834066.39", "trades": "1552" }, { "date": "2023-12-07", "bid": "13.31", "ask": "13.34", "open": "13.20", "high": "13.48", "low": "12.59", "close": "13.43", "average": "13.1603", "volume": "732161", "turnover": "9636119.18", "trades": "1064" }, { "date": "2023-12-08", "bid": "13.00", "ask": "13.03", "open": "13.43", "high": "13.81", "low": "12.78", "close": "12.90", "average": "13.2237", "volume": "1122735", "turnover": "14721902.08", "trades": "944" }, { "date": "2023-12-11", "bid": "12.71", "ask": "12.81", "open": "12.90", "high": "13.07", "low": "12.62", "close": "12.75", "average": "12.8307", "volume": "465796", "turnover": "5978568.1", "trades": "761" }, { "date": "2023-12-12", "bid": "12.31", "ask": "12.40", "open": "12.71", "high": "12.94", "low": "12.30", "close": "12.35", "average": "12.6078", "volume": "518760", "turnover": "6543219.07", "trades": "721" }, { "date": "2023-12-13", "bid": "12.26", "ask": "12.31", "open": "12.50", "high": "12.73", "low": "12.26", "close": "12.30", "average": "12.4672", "volume": "595152", "turnover": "7420184.78", "trades": "824" }, { "date": "2023-12-14", "bid": "14.02", "ask": "14.16", "open": "12.80", "high": "14.67", "low": "12.80", "close": "14.10", "average": "13.8835", "volume": "3192052", "turnover": "44188021.48", "trades": "2571" }, { "date": "2023-12-15", "bid": "14.73", "ask": "14.89", "open": "14.30", "high": "15.20", "low": "14.22", "close": "14.73", "average": "14.8121", "volume": "855937", "turnover": "12697368.92", "trades": "1157" }, { "date": "2023-12-18", "bid": "14.23", "ask": "14.28", "open": "14.90", "high": "14.90", "low": "14.00", "close": "14.27", "average": "14.2894", "volume": "616724", "turnover": "8812603.02", "trades": "921" }, { "date": "2023-12-19", "bid": "14.96", "ask": "15.00", "open": "14.27", "high": "15.03", "low": "14.23", "close": "14.98", "average": "14.8679", "volume": "582146", "turnover": "8655280.36", "trades": "824" }, { "date": "2023-12-20", "bid": "14.79", "ask": "14.84", "open": "14.98", "high": "15.30", "low": "14.64", "close": "14.84", "average": "14.8959", "volume": "463535", "turnover": "6905018.67", "trades": "829" }, { "date": "2023-12-21", "bid": "14.13", "ask": "14.18", "open": "14.50", "high": "14.65", "low": "13.96", "close": "14.08", "average": "14.1842", "volume": "572571", "turnover": "8121437.3", "trades": "955" }, { "date": "2023-12-22", "bid": "13.84", "ask": "13.94", "open": "14.16", "high": "14.23", "low": "13.35", "close": "13.85", "average": "13.6481", "volume": "905746", "turnover": "12367123", "trades": "1137" }, { "date": "2023-12-27", "bid": "15.27", "ask": "15.30", "open": "13.86", "high": "15.35", "low": "13.86", "close": "15.20", "average": "14.8097", "volume": "1189106", "turnover": "17624449.8", "trades": "1441" }, { "date": "2023-12-28", "bid": "14.64", "ask": "14.68", "open": "15.00", "high": "15.50", "low": "14.43", "close": "14.63", "average": "14.9444", "volume": "638377", "turnover": "9537494.28", "trades": "978" }, { "date": "2023-12-29", "bid": "14.05", "ask": "14.07", "open": "14.63", "high": "14.66", "low": "14.03", "close": "14.06", "average": "14.2336", "volume": "480752", "turnover": "6843013.97", "trades": "929" }, { "date": "2024-01-02", "bid": "13.53", "ask": "13.59", "open": "14.25", "high": "14.28", "low": "13.50", "close": "13.51", "average": "13.6779", "volume": "732908", "turnover": "10034231.59", "trades": "1009" }, { "date": "2024-01-03", "bid": "13.32", "ask": "13.37", "open": "13.57", "high": "13.75", "low": "13.27", "close": "13.35", "average": "13.4865", "volume": "446676", "turnover": "6024038.84", "trades": "615" }, { "date": "2024-01-04", "bid": "13.78", "ask": "13.84", "open": "13.35", "high": "13.83", "low": "13.35", "close": "13.82", "average": "13.6559", "volume": "349421", "turnover": "4772032.62", "trades": "630" }, { "date": "2024-01-05", "bid": "14.01", "ask": "14.06", "open": "13.76", "high": "14.08", "low": "13.69", "close": "14.00", "average": "13.9409", "volume": "204664", "turnover": "2853197.83", "trades": "339" }, { "date": "2024-01-08", "bid": "13.99", "ask": "14.00", "open": "14.00", "high": "14.49", "low": "13.80", "close": "14.00", "average": "14.0609", "volume": "557832", "turnover": "7841826.03", "trades": "904" }, { "date": "2024-01-09", "bid": "13.96", "ask": "14.02", "open": "14.00", "high": "14.11", "low": "13.58", "close": "13.98", "average": "13.8299", "volume": "344418", "turnover": "4763250.19", "trades": "611" }, { "date": "2024-01-10", "bid": "13.81", "ask": "13.86", "open": "14.00", "high": "14.32", "low": "13.78", "close": "13.84", "average": "13.992", "volume": "349781", "turnover": "4895320.55", "trades": "549" }, { "date": "2024-01-11", "bid": "13.57", "ask": "13.60", "open": "14.01", "high": "14.47", "low": "13.51", "close": "13.55", "average": "13.9157", "volume": "558179", "turnover": "7771494.07", "trades": "822" }, { "date": "2024-01-12", "bid": "14.52", "ask": "14.57", "open": "13.55", "high": "14.80", "low": "13.55", "close": "14.57", "average": "14.4674", "volume": "733512", "turnover": "10613924.47", "trades": "1301" }, { "date": "2024-01-15", "bid": "13.82", "ask": "13.96", "open": "14.57", "high": "14.57", "low": "13.65", "close": "13.77", "average": "13.8543", "volume": "473649", "turnover": "6562064", "trades": "952" }, { "date": "2024-01-16", "bid": "13.06", "ask": "13.14", "open": "13.70", "high": "14.00", "low": "12.96", "close": "13.06", "average": "13.4022", "volume": "613992", "turnover": "8228830.32", "trades": "1126" }, { "date": "2024-01-17", "bid": "12.76", "ask": "12.80", "open": "13.01", "high": "13.04", "low": "12.41", "close": "12.72", "average": "12.731", "volume": "541111", "turnover": "6889064.23", "trades": "980" }, { "date": "2024-01-18", "bid": "13.24", "ask": "13.29", "open": "12.81", "high": "13.36", "low": "12.72", "close": "13.25", "average": "13.1416", "volume": "301284", "turnover": "3959359.96", "trades": "608" }, { "date": "2024-01-19", "bid": "12.69", "ask": "12.76", "open": "13.25", "high": "13.30", "low": "12.70", "close": "12.72", "average": "12.9122", "volume": "413003", "turnover": "5332790.86", "trades": "807" }, { "date": "2024-01-22", "bid": "12.65", "ask": "12.69", "open": "12.76", "high": "13.06", "low": "12.50", "close": "12.65", "average": "12.7384", "volume": "312329", "turnover": "3978618.99", "trades": "567" }, { "date": "2024-01-23", "bid": "12.65", "ask": "12.71", "open": "12.73", "high": "12.84", "low": "12.46", "close": "12.69", "average": "12.6091", "volume": "494916", "turnover": "6240537.27", "trades": "829" }, { "date": "2024-01-24", "bid": "12.90", "ask": "12.96", "open": "12.75", "high": "13.19", "low": "12.75", "close": "12.91", "average": "12.9751", "volume": "234617", "turnover": "3043817.02", "trades": "449" }, { "date": "2024-01-25", "bid": "12.68", "ask": "12.77", "open": "12.61", "high": "13.05", "low": "12.43", "close": "12.65", "average": "12.6876", "volume": "510938", "turnover": "6482609.15", "trades": "922" }, { "date": "2024-01-26", "bid": "15.96", "ask": "16.03", "open": "13.45", "high": "16.02", "low": "13.35", "close": "15.77", "average": "14.7517", "volume": "2116666", "turnover": "31258229.33", "trades": "3120" }, { "date": "2024-01-29", "bid": "16.79", "ask": "16.87", "open": "15.77", "high": "16.89", "low": "15.50", "close": "16.71", "average": "16.3182", "volume": "1285290", "turnover": "20958391.57", "trades": "2290" }, { "date": "2024-01-30", "bid": "17.07", "ask": "17.16", "open": "16.71", "high": "17.40", "low": "16.54", "close": "17.01", "average": "17.0627", "volume": "1168766", "turnover": "19930355.32", "trades": "1731" }, { "date": "2024-01-31", "bid": "16.99", "ask": "17.00", "open": "17.23", "high": "17.50", "low": "16.60", "close": "17.03", "average": "17.0099", "volume": "861091", "turnover": "14647239.88", "trades": "1376" }, { "date": "2024-02-01", "bid": "17.06", "ask": "17.14", "open": "17.39", "high": "18.00", "low": "16.45", "close": "17.15", "average": "17.3103", "volume": "1359473", "turnover": "23573328.28", "trades": "1663" }, { "date": "2024-02-02", "bid": "15.71", "ask": "15.79", "open": "17.21", "high": "17.55", "low": "15.55", "close": "15.72", "average": "16.2394", "volume": "985196", "turnover": "16002141.64", "trades": "1434" }, { "date": "2024-02-05", "bid": "15.93", "ask": "16.00", "open": "15.73", "high": "16.53", "low": "15.73", "close": "15.97", "average": "16.124", "volume": "711833", "turnover": "11476079.69", "trades": "1169" }, { "date": "2024-02-06", "bid": "15.93", "ask": "15.97", "open": "16.10", "high": "16.19", "low": "15.61", "close": "15.90", "average": "15.874", "volume": "330618", "turnover": "5248215.96", "trades": "684" }, { "date": "2024-02-07", "bid": "15.48", "ask": "15.53", "open": "15.90", "high": "16.22", "low": "15.37", "close": "15.58", "average": "15.704", "volume": "381052", "turnover": "5984120.41", "trades": "681" }, { "date": "2024-02-08", "bid": "16.04", "ask": "16.09", "open": "15.58", "high": "16.36", "low": "15.35", "close": "16.02", "average": "15.9746", "volume": "434681", "turnover": "6947361.99", "trades": "730" }, { "date": "2024-02-09", "bid": "16.47", "ask": "16.51", "open": "16.02", "high": "16.96", "low": "15.74", "close": "16.52", "average": "16.4483", "volume": "415441", "turnover": "6823635.33", "trades": "800" }, { "date": "2024-02-12", "bid": "16.67", "ask": "16.70", "open": "16.52", "high": "17.15", "low": "16.52", "close": "16.69", "average": "16.8082", "volume": "347771", "turnover": "5845407.09", "trades": "712" }, { "date": "2024-02-13", "bid": "16.12", "ask": "16.16", "open": "16.69", "high": "17.12", "low": "15.95", "close": "16.18", "average": "16.2148", "volume": "411269", "turnover": "6668475.1", "trades": "965" }, { "date": "2024-02-14", "bid": "15.90", "ask": "16.00", "open": "16.24", "high": "16.24", "low": "15.37", "close": "15.96", "average": "15.6673", "volume": "430716", "turnover": "6743208.88", "trades": "659" }, { "date": "2024-02-15", "bid": "16.08", "ask": "16.14", "open": "15.96", "high": "16.46", "low": "15.53", "close": "16.19", "average": "16.0847", "volume": "306350", "turnover": "4927497.61", "trades": "585" }, { "date": "2024-02-16", "bid": "16.26", "ask": "16.30", "open": "16.00", "high": "16.80", "low": "16.00", "close": "16.22", "average": "16.468", "volume": "336476", "turnover": "5541121.73", "trades": "777" }, { "date": "2024-02-19", "bid": "16.07", "ask": "16.14", "open": "15.96", "high": "16.28", "low": "15.84", "close": "16.04", "average": "15.9861", "volume": "412857", "turnover": "6599929.24", "trades": "343" }, { "date": "2024-02-20", "bid": "16.35", "ask": "16.41", "open": "15.95", "high": "16.46", "low": "15.59", "close": "16.40", "average": "16.1046", "volume": "429194", "turnover": "6912012.98", "trades": "712" }, { "date": "2024-02-21", "bid": "16.55", "ask": "16.64", "open": "16.40", "high": "17.28", "low": "16.40", "close": "16.56", "average": "16.839", "volume": "400661", "turnover": "6746750.92", "trades": "663" }, { "date": "2024-02-22", "bid": "16.61", "ask": "16.90", "open": "16.56", "high": "17.27", "low": "16.41", "close": "16.57", "average": "16.7537", "volume": "352425", "turnover": "5904357.29", "trades": "837" }, { "date": "2024-02-23", "bid": "16.47", "ask": "16.60", "open": "16.63", "high": "17.09", "low": "16.33", "close": "16.50", "average": "16.4778", "volume": "183842", "turnover": "3029255.77", "trades": "350" }, { "date": "2024-02-26", "bid": "15.81", "ask": "15.92", "open": "16.50", "high": "16.62", "low": "15.58", "close": "15.77", "average": "15.9005", "volume": "3361009", "turnover": "50732902.48", "trades": "801" }, { "date": "2024-02-27", "bid": "15.87", "ask": "15.91", "open": "15.77", "high": "16.15", "low": "15.18", "close": "15.85", "average": "15.5638", "volume": "1917116", "turnover": "29829234.95", "trades": "1156" }, { "date": "2024-02-28", "bid": "15.88", "ask": "15.94", "open": "15.84", "high": "16.06", "low": "15.60", "close": "15.90", "average": "15.9308", "volume": "1506770", "turnover": "24005923.9", "trades": "755" }, { "date": "2024-02-29", "bid": "16.57", "ask": "16.62", "open": "16.10", "high": "16.74", "low": "15.90", "close": "16.58", "average": "16.2006", "volume": "931619", "turnover": "15094941.08", "trades": "1133" }, { "date": "2024-03-01", "bid": "17.20", "ask": "17.30", "open": "16.71", "high": "17.42", "low": "16.71", "close": "17.27", "average": "17.1345", "volume": "625846", "turnover": "10723989.42", "trades": "1265" }, { "date": "2024-03-04", "bid": "17.00", "ask": "17.08", "open": "17.45", "high": "17.60", "low": "16.86", "close": "16.90", "average": "17.1256", "volume": "405573", "turnover": "6945675.99", "trades": "811" }, { "date": "2024-03-05", "bid": "15.79", "ask": "15.94", "open": "16.79", "high": "17.18", "low": "15.56", "close": "15.65", "average": "16.5148", "volume": "1502278", "turnover": "24809357.48", "trades": "1091" }, { "date": "2024-03-06", "bid": "15.64", "ask": "15.75", "open": "15.93", "high": "16.13", "low": "15.40", "close": "15.70", "average": "15.6868", "volume": "405481", "turnover": "6360762.44", "trades": "787" }, { "date": "2024-03-07", "bid": "16.25", "ask": "16.30", "open": "15.72", "high": "16.59", "low": "15.20", "close": "16.21", "average": "15.951", "volume": "330792", "turnover": "5276444.68", "trades": "704" }, { "date": "2024-03-08", "bid": "16.36", "ask": "16.38", "open": "16.40", "high": "16.90", "low": "15.88", "close": "16.33", "average": "16.3811", "volume": "421498", "turnover": "6903974.51", "trades": "797" }, { "date": "2024-03-11", "bid": "14.78", "ask": "14.82", "open": "16.15", "high": "16.62", "low": "14.78", "close": "14.85", "average": "15.2834", "volume": "952667", "turnover": "14550867.2", "trades": "1352" }, { "date": "2024-03-12", "bid": "14.82", "ask": "14.88", "open": "14.80", "high": "15.10", "low": "14.39", "close": "14.87", "average": "14.8936", "volume": "996244", "turnover": "14852696.05", "trades": "1308" }, { "date": "2024-03-13", "bid": "15.68", "ask": "15.76", "open": "15.00", "high": "15.95", "low": "14.86", "close": "15.76", "average": "15.5318", "volume": "516980", "turnover": "8029657.16", "trades": "882" }, { "date": "2024-03-14", "bid": "15.68", "ask": "15.76", "open": "15.64", "high": "16.19", "low": "15.58", "close": "15.67", "average": "15.8833", "volume": "362008", "turnover": "5749895.88", "trades": "663" }, { "date": "2024-03-15", "bid": "15.15", "ask": "15.24", "open": "15.66", "high": "15.91", "low": "15.03", "close": "15.21", "average": "15.3966", "volume": "479303", "turnover": "7379719.57", "trades": "921" }, { "date": "2024-03-18", "bid": "15.28", "ask": "15.34", "open": "15.21", "high": "15.59", "low": "14.88", "close": "15.20", "average": "15.2457", "volume": "347849", "turnover": "5303280.24", "trades": "1048" }, { "date": "2024-03-19", "bid": "17.01", "ask": "17.09", "open": "15.20", "high": "17.11", "low": "14.97", "close": "17.03", "average": "16.2948", "volume": "880979", "turnover": "14355373.09", "trades": "1111" }, { "date": "2024-03-20", "bid": "17.23", "ask": "17.30", "open": "16.61", "high": "17.32", "low": "16.61", "close": "17.28", "average": "17.0968", "volume": "387857", "turnover": "6631115.14", "trades": "739" }, { "date": "2024-03-21", "bid": "17.08", "ask": "17.16", "open": "17.42", "high": "18.08", "low": "16.81", "close": "17.17", "average": "17.6407", "volume": "495038", "turnover": "8732854.75", "trades": "889" }, { "date": "2024-03-22", "bid": "16.88", "ask": "16.96", "open": "16.94", "high": "17.29", "low": "16.70", "close": "16.88", "average": "16.9859", "volume": "434882", "turnover": "7388762.96", "trades": "753" }, { "date": "2024-03-25", "bid": "16.71", "ask": "16.78", "open": "16.88", "high": "17.17", "low": "16.68", "close": "16.72", "average": "16.9573", "volume": "207230", "turnover": "3514601.59", "trades": "549" }, { "date": "2024-03-26", "bid": "16.97", "ask": "17.00", "open": "16.70", "high": "17.13", "low": "16.55", "close": "16.97", "average": "16.9381", "volume": "250793", "turnover": "4248343.42", "trades": "725" }, { "date": "2024-03-27", "bid": "17.81", "ask": "17.89", "open": "17.22", "high": "18.94", "low": "17.20", "close": "17.87", "average": "18.1995", "volume": "703698", "turnover": "12800672.31", "trades": "1820" }, { "date": "2024-03-28", "bid": "18.66", "ask": "18.73", "open": "17.89", "high": "18.73", "low": "17.53", "close": "18.50", "average": "18.3059", "volume": "217263", "turnover": "3977015.58", "trades": "564" }, { "date": "2024-04-02", "bid": "18.21", "ask": "18.30", "open": "18.29", "high": "18.82", "low": "17.80", "close": "18.18", "average": "18.3584", "volume": "602469", "turnover": "11060352.2", "trades": "1231" }, { "date": "2024-04-03", "bid": "19.11", "ask": "19.15", "open": "18.18", "high": "19.45", "low": "18.18", "close": "19.10", "average": "18.8707", "volume": "416439", "turnover": "7858559.41", "trades": "1025" }, { "date": "2024-04-04", "bid": "19.59", "ask": "19.64", "open": "19.25", "high": "20.48", "low": "19.00", "close": "19.65", "average": "19.8252", "volume": "685152", "turnover": "13585631.11", "trades": "1642" }, { "date": "2024-04-05", "bid": "19.02", "ask": "19.09", "open": "19.34", "high": "19.51", "low": "18.69", "close": "19.01", "average": "19.0606", "volume": "326344", "turnover": "6220283.92", "trades": "1176" }, { "date": "2024-04-08", "bid": "19.22", "ask": "19.30", "open": "19.12", "high": "19.60", "low": "18.86", "close": "19.25", "average": "19.2848", "volume": "260234", "turnover": "5018576.55", "trades": "849" }, { "date": "2024-04-09", "bid": "19.41", "ask": "19.46", "open": "19.25", "high": "20.20", "low": "18.88", "close": "19.46", "average": "19.6474", "volume": "554094", "turnover": "10886446.28", "trades": "1296" }, { "date": "2024-04-10", "bid": "19.10", "ask": "19.16", "open": "19.60", "high": "20.48", "low": "18.98", "close": "19.06", "average": "19.5837", "volume": "726441", "turnover": "14226414.77", "trades": "1393" }, { "date": "2024-04-11", "bid": "19.39", "ask": "19.45", "open": "19.20", "high": "20.22", "low": "19.09", "close": "19.43", "average": "19.6211", "volume": "667774", "turnover": "13102430.62", "trades": "1753" }, { "date": "2024-04-12", "bid": "18.98", "ask": "19.09", "open": "20.12", "high": "20.12", "low": "18.84", "close": "18.97", "average": "19.3003", "volume": "448519", "turnover": "8657055.61", "trades": "1156" }, { "date": "2024-04-15", "bid": "18.85", "ask": "18.91", "open": "18.90", "high": "19.64", "low": "18.56", "close": "18.94", "average": "18.989", "volume": "303540", "turnover": "5763851.26", "trades": "857" }, { "date": "2024-04-16", "bid": "18.65", "ask": "18.70", "open": "18.88", "high": "19.10", "low": "18.47", "close": "18.79", "average": "18.7409", "volume": "299763", "turnover": "5617828.07", "trades": "999" }, { "date": "2024-04-17", "bid": "18.04", "ask": "18.10", "open": "18.81", "high": "18.99", "low": "18.02", "close": "18.05", "average": "18.2466", "volume": "313471", "turnover": "5719772.21", "trades": "846" }, { "date": "2024-04-18", "bid": "18.14", "ask": "18.36", "open": "18.00", "high": "18.36", "low": "17.74", "close": "18.14", "average": "17.9587", "volume": "260698", "turnover": "4681797.22", "trades": "866" }, { "date": "2024-04-19", "bid": "17.67", "ask": "17.73", "open": "17.89", "high": "17.90", "low": "17.24", "close": "17.71", "average": "17.5063", "volume": "327112", "turnover": "5726529.56", "trades": "886" }, { "date": "2024-04-22", "bid": "17.39", "ask": "17.48", "open": "17.71", "high": "17.90", "low": "17.31", "close": "17.42", "average": "17.4957", "volume": "273280", "turnover": "4781234.84", "trades": "840" }, { "date": "2024-04-23", "bid": "17.91", "ask": "18.05", "open": "17.42", "high": "18.47", "low": "17.42", "close": "17.99", "average": "18.0155", "volume": "382972", "turnover": "6899462.77", "trades": "1147" }, { "date": "2024-04-24", "bid": "17.23", "ask": "17.29", "open": "17.99", "high": "18.31", "low": "17.11", "close": "17.23", "average": "17.4669", "volume": "367693", "turnover": "6422652.06", "trades": "1486" }, { "date": "2024-04-25", "bid": "14.68", "ask": "14.77", "open": "17.50", "high": "18.50", "low": "14.61", "close": "14.71", "average": "15.8839", "volume": "1795224", "turnover": "28483249.58", "trades": "3238" }, { "date": "2024-04-26", "bid": "14.00", "ask": "14.01", "open": "14.88", "high": "14.88", "low": "14.00", "close": "14.00", "average": "14.3043", "volume": "1455765", "turnover": "20822452.67", "trades": "2733" }, { "date": "2024-04-29", "bid": "14.15", "ask": "14.32", "open": "14.00", "high": "14.33", "low": "13.62", "close": "14.13", "average": "13.9895", "volume": "1002725", "turnover": "14027969.08", "trades": "1784" }, { "date": "2024-04-30", "bid": "13.92", "ask": "13.97", "open": "14.00", "high": "14.16", "low": "13.92", "close": "13.94", "average": "13.9959", "volume": "702114", "turnover": "9824615.27", "trades": "940" }, { "date": "2024-05-02", "bid": "13.79", "ask": "13.87", "open": "13.84", "high": "14.31", "low": "13.66", "close": "13.83", "average": "13.899", "volume": "433103", "turnover": "6019680.54", "trades": "1216" }, { "date": "2024-05-03", "bid": "14.63", "ask": "14.68", "open": "14.14", "high": "14.83", "low": "13.89", "close": "14.62", "average": "14.4445", "volume": "671529", "turnover": "9701317.57", "trades": "1248" }, { "date": "2024-05-06", "bid": "14.83", "ask": "14.87", "open": "14.79", "high": "15.00", "low": "14.60", "close": "14.95", "average": "14.8198", "volume": "401278", "turnover": "5946784.97", "trades": "802" }, { "date": "2024-05-07", "bid": "15.87", "ask": "15.93", "open": "14.79", "high": "16.21", "low": "14.72", "close": "15.98", "average": "15.6665", "volume": "477677", "turnover": "7488924.93", "trades": "859" }, { "date": "2024-05-08", "bid": "16.25", "ask": "16.42", "open": "15.98", "high": "16.50", "low": "15.59", "close": "16.21", "average": "16.169", "volume": "490622", "turnover": "7932913.85", "trades": "928" }, { "date": "2024-05-10", "bid": "16.21", "ask": "16.25", "open": "16.27", "high": "16.50", "low": "16.01", "close": "16.12", "average": "16.2431", "volume": "847594", "turnover": "13748522.37", "trades": "947" }, { "date": "2024-05-13", "bid": "16.28", "ask": "16.38", "open": "16.19", "high": "16.40", "low": "16.13", "close": "16.30", "average": "16.2823", "volume": "517152", "turnover": "8417822.06", "trades": "765" }, { "date": "2024-05-14", "bid": "18.57", "ask": "18.62", "open": "16.42", "high": "19.17", "low": "16.42", "close": "18.51", "average": "18.2946", "volume": "1627678", "turnover": "29726765.17", "trades": "2530" }, { "date": "2024-05-15", "bid": "19.49", "ask": "19.61", "open": "18.88", "high": "19.78", "low": "18.65", "close": "19.45", "average": "19.368", "volume": "1087315", "turnover": "21043859.57", "trades": "2249" }, { "date": "2024-05-16", "bid": "18.61", "ask": "18.70", "open": "19.45", "high": "19.60", "low": "18.36", "close": "18.65", "average": "18.912", "volume": "506577", "turnover": "9580721.72", "trades": "978" }, { "date": "2024-05-17", "bid": "18.29", "ask": "18.42", "open": "19.00", "high": "19.00", "low": "18.09", "close": "18.42", "average": "18.4499", "volume": "354815", "turnover": "6546070.86", "trades": "659" }, { "date": "2024-05-20", "bid": "18.07", "ask": "18.14", "open": "18.38", "high": "18.75", "low": "18.00", "close": "18.09", "average": "18.2884", "volume": "266956", "turnover": "4881255.23", "trades": "538" }, { "date": "2024-05-21", "bid": "17.06", "ask": "17.19", "open": "18.09", "high": "18.10", "low": "17.00", "close": "17.14", "average": "17.3247", "volume": "341247", "turnover": "5912490.11", "trades": "839" }, { "date": "2024-05-22", "bid": "16.63", "ask": "16.72", "open": "17.14", "high": "17.17", "low": "16.54", "close": "16.58", "average": "16.7497", "volume": "339125", "turnover": "5680311.7", "trades": "664" }, { "date": "2024-05-23", "bid": "16.62", "ask": "16.65", "open": "17.59", "high": "17.59", "low": "16.52", "close": "16.63", "average": "16.8225", "volume": "299470", "turnover": "5037890.66", "trades": "680" }, { "date": "2024-05-24", "bid": "16.29", "ask": "16.32", "open": "16.88", "high": "16.88", "low": "16.22", "close": "16.35", "average": "16.4071", "volume": "306626", "turnover": "5030907.95", "trades": "592" }, { "date": "2024-05-27", "bid": "16.39", "ask": "16.40", "open": "16.50", "high": "16.64", "low": "15.95", "close": "16.40", "average": "16.3229", "volume": "381148", "turnover": "6221500.66", "trades": "972" }, { "date": "2024-05-28", "bid": "16.12", "ask": "16.14", "open": "16.54", "high": "16.54", "low": "16.05", "close": "16.05", "average": "16.1818", "volume": "330771", "turnover": "5352902.41", "trades": "631" }, { "date": "2024-05-29", "bid": "15.73", "ask": "15.77", "open": "16.10", "high": "16.19", "low": "15.71", "close": "15.72", "average": "15.8931", "volume": "376433", "turnover": "5982848.64", "trades": "796" }, { "date": "2024-05-30", "bid": "16.11", "ask": "16.20", "open": "15.72", "high": "16.33", "low": "15.40", "close": "16.11", "average": "16.0005", "volume": "743840", "turnover": "11902193.7", "trades": "915" }, { "date": "2024-05-31", "bid": "17.45", "ask": "17.50", "open": "17.17", "high": "18.79", "low": "16.97", "close": "17.50", "average": "17.9711", "volume": "2825842", "turnover": "50786249.91", "trades": "3872" }, { "date": "2024-06-03", "bid": "17.61", "ask": "17.65", "open": "18.05", "high": "18.47", "low": "17.27", "close": "17.65", "average": "17.7563", "volume": "871499", "turnover": "15483062.98", "trades": "1855" }, { "date": "2024-06-04", "bid": "17.52", "ask": "17.58", "open": "17.77", "high": "17.77", "low": "17.36", "close": "17.50", "average": "17.5212", "volume": "354525", "turnover": "6212912.38", "trades": "771" }, { "date": "2024-06-05", "bid": "17.43", "ask": "17.48", "open": "17.80", "high": "18.43", "low": "17.32", "close": "17.48", "average": "17.8853", "volume": "648201", "turnover": "11595963.9", "trades": "1099" }, { "date": "2024-06-07", "bid": "16.97", "ask": "17.00", "open": "17.51", "high": "18.04", "low": "16.89", "close": "16.96", "average": "17.1914", "volume": "519126", "turnover": "8918246.13", "trades": "1041" }, { "date": "2024-06-10", "bid": "16.96", "ask": "17.05", "open": "16.96", "high": "17.46", "low": "16.66", "close": "16.95", "average": "17.0437", "volume": "355502", "turnover": "6058905", "trades": "737" }, { "date": "2024-06-11", "bid": "17.18", "ask": "17.23", "open": "17.11", "high": "17.48", "low": "16.92", "close": "17.18", "average": "17.1875", "volume": "277351", "turnover": "4766390.41", "trades": "638" }, { "date": "2024-06-12", "bid": "18.24", "ask": "18.27", "open": "17.49", "high": "18.46", "low": "17.10", "close": "18.46", "average": "17.7025", "volume": "678902", "turnover": "12017901.24", "trades": "1116" }, { "date": "2024-06-13", "bid": "17.70", "ask": "17.73", "open": "18.44", "high": "18.44", "low": "17.64", "close": "17.65", "average": "17.7764", "volume": "495931", "turnover": "8816003.02", "trades": "938" }, { "date": "2024-06-14", "bid": "16.50", "ask": "16.57", "open": "17.93", "high": "17.95", "low": "16.40", "close": "16.59", "average": "16.88", "volume": "649207", "turnover": "10959337.91", "trades": "1560" }, { "date": "2024-06-17", "bid": "16.99", "ask": "17.03", "open": "16.70", "high": "17.03", "low": "16.44", "close": "17.01", "average": "16.7464", "volume": "392421", "turnover": "6571733.35", "trades": "747" }, { "date": "2024-06-18", "bid": "17.05", "ask": "17.16", "open": "16.90", "high": "17.19", "low": "16.62", "close": "17.07", "average": "16.9149", "volume": "355516", "turnover": "6013539.21", "trades": "835" }, { "date": "2024-06-19", "bid": "16.34", "ask": "16.39", "open": "16.77", "high": "17.00", "low": "16.30", "close": "16.30", "average": "16.5158", "volume": "375387", "turnover": "6199703.93", "trades": "1049" }, { "date": "2024-06-20", "bid": "16.69", "ask": "16.77", "open": "16.73", "high": "16.90", "low": "16.30", "close": "16.55", "average": "16.6065", "volume": "397114", "turnover": "6594713.65", "trades": "837" }, { "date": "2024-06-24", "bid": "17.05", "ask": "17.10", "open": "16.52", "high": "17.23", "low": "16.25", "close": "17.15", "average": "16.908", "volume": "232122", "turnover": "3924711.01", "trades": "523" }, { "date": "2024-06-25", "bid": "16.54", "ask": "16.65", "open": "17.03", "high": "17.03", "low": "16.53", "close": "16.53", "average": "16.6791", "volume": "157460", "turnover": "2626285.25", "trades": "510" }, { "date": "2024-06-26", "bid": "16.39", "ask": "16.43", "open": "16.70", "high": "16.88", "low": "16.15", "close": "16.40", "average": "16.4533", "volume": "313176", "turnover": "5152774.74", "trades": "596" }, { "date": "2024-06-27", "bid": "16.63", "ask": "16.65", "open": "16.47", "high": "16.79", "low": "16.31", "close": "16.67", "average": "16.5566", "volume": "202199", "turnover": "3347738.67", "trades": "402" }, { "date": "2024-06-28", "bid": "16.58", "ask": "16.66", "open": "17.00", "high": "17.00", "low": "16.40", "close": "16.51", "average": "16.5996", "volume": "164238", "turnover": "2726292.47", "trades": "514" }, { "date": "2024-07-01", "bid": "17.14", "ask": "17.23", "open": "16.60", "high": "17.30", "low": "16.60", "close": "17.20", "average": "16.9763", "volume": "292659", "turnover": "4968263.4", "trades": "611" }, { "date": "2024-07-02", "bid": "16.70", "ask": "16.80", "open": "17.19", "high": "17.68", "low": "16.55", "close": "16.71", "average": "16.8779", "volume": "264152", "turnover": "4458850.09", "trades": "758" }, { "date": "2024-07-03", "bid": "16.55", "ask": "16.59", "open": "16.94", "high": "16.94", "low": "16.30", "close": "16.57", "average": "16.5437", "volume": "319304", "turnover": "5282413.5", "trades": "804" }, { "date": "2024-07-04", "bid": "16.37", "ask": "16.40", "open": "16.71", "high": "16.95", "low": "16.30", "close": "16.31", "average": "16.5611", "volume": "260888", "turnover": "4320465.59", "trades": "567" }, { "date": "2024-07-05", "bid": "16.29", "ask": "16.32", "open": "16.32", "high": "16.90", "low": "16.21", "close": "16.31", "average": "16.4992", "volume": "324446", "turnover": "5353088.33", "trades": "731" }, { "date": "2024-07-08", "bid": "16.64", "ask": "16.76", "open": "17.04", "high": "17.28", "low": "16.51", "close": "16.72", "average": "16.9273", "volume": "670351", "turnover": "11347387.55", "trades": "1131" }, { "date": "2024-07-09", "bid": "17.37", "ask": "17.45", "open": "16.94", "high": "17.79", "low": "16.73", "close": "17.29", "average": "17.4805", "volume": "600440", "turnover": "10495935.92", "trades": "1199" }, { "date": "2024-07-10", "bid": "17.42", "ask": "17.46", "open": "17.52", "high": "17.58", "low": "17.00", "close": "17.43", "average": "17.3093", "volume": "246163", "turnover": "4260930.84", "trades": "689" }, { "date": "2024-07-11", "bid": "17.64", "ask": "17.74", "open": "17.65", "high": "17.88", "low": "17.02", "close": "17.68", "average": "17.4372", "volume": "333524", "turnover": "5813120.58", "trades": "713" }, { "date": "2024-07-12", "bid": "18.88", "ask": "18.99", "open": "17.87", "high": "19.14", "low": "17.84", "close": "19.01", "average": "18.7357", "volume": "690848", "turnover": "12943595.74", "trades": "1558" }, { "date": "2024-07-15", "bid": "18.21", "ask": "18.29", "open": "18.50", "high": "18.98", "low": "18.09", "close": "18.21", "average": "18.3637", "volume": "389364", "turnover": "7150027.86", "trades": "1029" }, { "date": "2024-07-16", "bid": "18.62", "ask": "18.72", "open": "18.21", "high": "18.78", "low": "18.09", "close": "18.69", "average": "18.5615", "volume": "473327", "turnover": "8785784.16", "trades": "917" }, { "date": "2024-07-17", "bid": "18.99", "ask": "19.12", "open": "18.71", "high": "19.25", "low": "18.31", "close": "19.03", "average": "18.7251", "volume": "611227", "turnover": "11445800.55", "trades": "1322" }, { "date": "2024-07-18", "bid": "15.42", "ask": "15.47", "open": "17.20", "high": "17.20", "low": "15.05", "close": "15.20", "average": "15.7668", "volume": "5061376", "turnover": "79801257.22", "trades": "7228" }, { "date": "2024-07-19", "bid": "14.78", "ask": "14.85", "open": "15.60", "high": "15.92", "low": "14.75", "close": "14.76", "average": "15.2984", "volume": "1594695", "turnover": "24396948.24", "trades": "2547" }, { "date": "2024-07-22", "bid": "15.02", "ask": "15.08", "open": "14.80", "high": "15.70", "low": "14.52", "close": "15.03", "average": "15.1764", "volume": "1031738", "turnover": "15658015.28", "trades": "1853" }, { "date": "2024-07-23", "bid": "14.81", "ask": "14.82", "open": "15.05", "high": "15.14", "low": "14.66", "close": "14.82", "average": "14.8332", "volume": "681854", "turnover": "10114075.59", "trades": "1333" }, { "date": "2024-07-24", "bid": "15.34", "ask": "15.37", "open": "14.78", "high": "15.50", "low": "14.78", "close": "15.34", "average": "15.3334", "volume": "856269", "turnover": "13129632.63", "trades": "1456" }, { "date": "2024-07-25", "bid": "15.45", "ask": "15.53", "open": "15.36", "high": "15.59", "low": "14.92", "close": "15.52", "average": "15.1979", "volume": "564763", "turnover": "8583423.19", "trades": "1220" }, { "date": "2024-07-26", "bid": "15.70", "ask": "15.77", "open": "15.52", "high": "15.99", "low": "15.52", "close": "15.76", "average": "15.7367", "volume": "558613", "turnover": "8790792.38", "trades": "917" }, { "date": "2024-07-29", "bid": "15.92", "ask": "15.98", "open": "15.80", "high": "16.29", "low": "15.80", "close": "15.98", "average": "16.0301", "volume": "494230", "turnover": "7922466.73", "trades": "832" }, { "date": "2024-07-30", "bid": "15.89", "ask": "15.94", "open": "16.14", "high": "16.15", "low": "15.60", "close": "15.86", "average": "15.8479", "volume": "414074", "turnover": "6562168.99", "trades": "687" }, { "date": "2024-07-31", "bid": "15.79", "ask": "15.81", "open": "15.90", "high": "16.28", "low": "15.72", "close": "15.79", "average": "15.9638", "volume": "301004", "turnover": "4805200.43", "trades": "687" }, { "date": "2024-08-01", "bid": "15.09", "ask": "15.12", "open": "15.80", "high": "16.09", "low": "15.06", "close": "15.07", "average": "15.4528", "volume": "569076", "turnover": "8793836.52", "trades": "946" }, { "date": "2024-08-02", "bid": "14.37", "ask": "14.45", "open": "14.82", "high": "14.91", "low": "14.31", "close": "14.40", "average": "14.5271", "volume": "885507", "turnover": "12863836.34", "trades": "1877" }, { "date": "2024-08-05", "bid": "14.25", "ask": "14.28", "open": "13.50", "high": "14.30", "low": "12.95", "close": "14.08", "average": "13.5755", "volume": "1761810", "turnover": "23917279.71", "trades": "2525" }, { "date": "2024-08-06", "bid": "14.54", "ask": "14.57", "open": "14.39", "high": "14.89", "low": "13.91", "close": "14.54", "average": "14.3263", "volume": "438192", "turnover": "6277711", "trades": "1185" }, { "date": "2024-08-07", "bid": "14.92", "ask": "14.93", "open": "14.58", "high": "14.98", "low": "14.58", "close": "14.85", "average": "14.8224", "volume": "477558", "turnover": "7078564.33", "trades": "961" }, { "date": "2024-08-08", "bid": "14.70", "ask": "14.76", "open": "14.68", "high": "14.82", "low": "14.35", "close": "14.78", "average": "14.5717", "volume": "355797", "turnover": "5184645.18", "trades": "836" }, { "date": "2024-08-09", "bid": "15.07", "ask": "15.11", "open": "15.00", "high": "15.35", "low": "15.00", "close": "15.04", "average": "15.1823", "volume": "280990", "turnover": "4266030.41", "trades": "827" }, { "date": "2024-08-12", "bid": "14.82", "ask": "14.87", "open": "15.04", "high": "15.30", "low": "14.66", "close": "14.82", "average": "14.8918", "volume": "303868", "turnover": "4524828.84", "trades": "669" }, { "date": "2024-08-13", "bid": "14.72", "ask": "14.93", "open": "14.93", "high": "15.03", "low": "14.45", "close": "14.86", "average": "14.6941", "volume": "146865", "turnover": "2158043.65", "trades": "486" }, { "date": "2024-08-14", "bid": "14.68", "ask": "14.70", "open": "15.00", "high": "15.15", "low": "14.58", "close": "14.70", "average": "14.7763", "volume": "264109", "turnover": "3902549.85", "trades": "555" }, { "date": "2024-08-15", "bid": "14.90", "ask": "14.96", "open": "14.72", "high": "15.18", "low": "14.70", "close": "14.99", "average": "14.9286", "volume": "268486", "turnover": "4007843.6", "trades": "589" }, { "date": "2024-08-16", "bid": "14.95", "ask": "15.00", "open": "15.15", "high": "15.21", "low": "14.92", "close": "14.93", "average": "14.9924", "volume": "242992", "turnover": "3643714.18", "trades": "513" }, { "date": "2024-08-19", "bid": "15.52", "ask": "15.56", "open": "14.93", "high": "15.68", "low": "14.93", "close": "15.61", "average": "15.3489", "volume": "454956", "turnover": "6979851.07", "trades": "908" }, { "date": "2024-08-20", "bid": "15.23", "ask": "15.35", "open": "15.74", "high": "15.87", "low": "15.20", "close": "15.25", "average": "15.3949", "volume": "478309", "turnover": "7363503.62", "trades": "844" }, { "date": "2024-08-21", "bid": "15.18", "ask": "15.26", "open": "15.20", "high": "15.40", "low": "15.18", "close": "15.20", "average": "15.2556", "volume": "242213", "turnover": "3695110.69", "trades": "451" }, { "date": "2024-08-22", "bid": "15.34", "ask": "15.40", "open": "15.25", "high": "15.64", "low": "15.23", "close": "15.42", "average": "15.4557", "volume": "367795", "turnover": "5684437.04", "trades": "655" }, { "date": "2024-08-23", "bid": "16.36", "ask": "16.39", "open": "15.52", "high": "16.40", "low": "15.50", "close": "16.39", "average": "16.0739", "volume": "790057", "turnover": "12699421.78", "trades": "1387" }, { "date": "2024-08-26", "bid": "16.20", "ask": "16.30", "open": "16.30", "high": "16.50", "low": "15.90", "close": "16.10", "average": "16.2238", "volume": "416891", "turnover": "6763626.2", "trades": "947" }, { "date": "2024-08-27", "bid": "15.69", "ask": "15.83", "open": "16.18", "high": "16.48", "low": "15.66", "close": "15.77", "average": "15.9508", "volume": "422629", "turnover": "6739977.68", "trades": "825" }, { "date": "2024-08-28", "bid": "16.02", "ask": "16.09", "open": "15.85", "high": "16.20", "low": "15.61", "close": "16.07", "average": "15.9961", "volume": "279585", "turnover": "4472293.25", "trades": "647" }, { "date": "2024-08-29", "bid": "15.74", "ask": "15.80", "open": "15.94", "high": "16.24", "low": "15.62", "close": "15.62", "average": "15.8523", "volume": "268179", "turnover": "4251262.38", "trades": "615" }, { "date": "2024-08-30", "bid": "15.70", "ask": "15.83", "open": "15.80", "high": "15.94", "low": "15.57", "close": "15.82", "average": "15.7539", "volume": "382782", "turnover": "6030255.16", "trades": "953" }, { "date": "2024-09-02", "bid": "15.49", "ask": "15.56", "open": "15.81", "high": "15.81", "low": "15.23", "close": "15.52", "average": "15.4215", "volume": "546140", "turnover": "8422146.44", "trades": "1224" }, { "date": "2024-09-03", "bid": "14.80", "ask": "14.84", "open": "15.65", "high": "15.65", "low": "14.65", "close": "14.75", "average": "15.0622", "volume": "1238934", "turnover": "18660876.55", "trades": "1112" }, { "date": "2024-09-04", "bid": "14.91", "ask": "14.99", "open": "14.53", "high": "15.00", "low": "14.42", "close": "14.84", "average": "14.7997", "volume": "700438", "turnover": "10366433.97", "trades": "1239" }, { "date": "2024-09-05", "bid": "14.87", "ask": "14.95", "open": "14.83", "high": "15.22", "low": "14.69", "close": "14.91", "average": "14.9411", "volume": "342673", "turnover": "5119970.49", "trades": "936" }, { "date": "2024-09-06", "bid": "14.79", "ask": "14.84", "open": "14.86", "high": "15.25", "low": "14.67", "close": "14.78", "average": "14.8975", "volume": "372762", "turnover": "5553007.76", "trades": "843" }, { "date": "2024-09-09", "bid": "14.79", "ask": "14.86", "open": "14.70", "high": "14.93", "low": "14.66", "close": "14.78", "average": "14.7912", "volume": "212695", "turnover": "3146007.58", "trades": "631" }, { "date": "2024-09-10", "bid": "14.90", "ask": "14.96", "open": "15.08", "high": "15.79", "low": "14.81", "close": "14.93", "average": "15.2399", "volume": "734719", "turnover": "11249990.66", "trades": "850" }, { "date": "2024-09-11", "bid": "14.47", "ask": "14.53", "open": "14.93", "high": "15.11", "low": "14.39", "close": "14.44", "average": "14.6875", "volume": "522803", "turnover": "7678718.83", "trades": "895" }, { "date": "2024-09-12", "bid": "14.56", "ask": "14.63", "open": "14.75", "high": "14.99", "low": "14.50", "close": "14.59", "average": "14.7226", "volume": "324145", "turnover": "4772254.19", "trades": "575" }, { "date": "2024-09-13", "bid": "14.97", "ask": "15.00", "open": "14.80", "high": "15.05", "low": "14.61", "close": "14.98", "average": "14.8513", "volume": "304503", "turnover": "4522274.99", "trades": "456" }, { "date": "2024-09-16", "bid": "14.75", "ask": "14.80", "open": "14.98", "high": "14.98", "low": "14.69", "close": "14.72", "average": "14.7744", "volume": "275472", "turnover": "4069953.06", "trades": "542" }, { "date": "2024-09-17", "bid": "15.10", "ask": "15.20", "open": "14.72", "high": "15.20", "low": "14.72", "close": "15.18", "average": "15.0094", "volume": "244867", "turnover": "3675244.86", "trades": "516" }, { "date": "2024-09-18", "bid": "14.61", "ask": "14.65", "open": "15.18", "high": "15.18", "low": "14.49", "close": "14.59", "average": "14.7457", "volume": "775020", "turnover": "11436927.69", "trades": "867" }, { "date": "2024-09-19", "bid": "14.87", "ask": "14.90", "open": "14.91", "high": "15.24", "low": "14.65", "close": "14.91", "average": "14.9341", "volume": "812472", "turnover": "12133677.57", "trades": "1075" }, { "date": "2024-09-20", "bid": "14.58", "ask": "14.62", "open": "14.89", "high": "15.00", "low": "14.53", "close": "14.53", "average": "14.727", "volume": "362339", "turnover": "5336178.49", "trades": "650" }, { "date": "2024-09-23", "bid": "14.32", "ask": "14.35", "open": "14.53", "high": "14.75", "low": "14.30", "close": "14.33", "average": "14.4824", "volume": "304409", "turnover": "4408569", "trades": "683" }, { "date": "2024-09-24", "bid": "13.86", "ask": "13.88", "open": "14.34", "high": "14.56", "low": "13.73", "close": "13.89", "average": "14.042", "volume": "1117471", "turnover": "15693619.9", "trades": "1512" }, { "date": "2024-09-25", "bid": "13.95", "ask": "13.98", "open": "13.81", "high": "14.14", "low": "13.66", "close": "13.90", "average": "13.9261", "volume": "551901", "turnover": "7685818.67", "trades": "1066" }, { "date": "2024-09-26", "bid": "14.64", "ask": "14.70", "open": "14.11", "high": "14.82", "low": "14.04", "close": "14.67", "average": "14.5307", "volume": "684029", "turnover": "9939541.85", "trades": "1231" }, { "date": "2024-09-27", "bid": "15.10", "ask": "15.12", "open": "14.50", "high": "15.16", "low": "14.44", "close": "15.07", "average": "14.9156", "volume": "737556", "turnover": "11001179.41", "trades": "1268" }, { "date": "2024-09-30", "bid": "15.31", "ask": "15.39", "open": "15.00", "high": "15.74", "low": "15.00", "close": "15.34", "average": "15.3326", "volume": "583294", "turnover": "8943241.73", "trades": "1091" }, { "date": "2024-10-01", "bid": "15.09", "ask": "15.14", "open": "15.34", "high": "15.78", "low": "15.08", "close": "15.09", "average": "15.465", "volume": "534835", "turnover": "8266141.24", "trades": "975" }, { "date": "2024-10-02", "bid": "14.75", "ask": "14.80", "open": "15.00", "high": "15.22", "low": "14.56", "close": "14.80", "average": "14.7668", "volume": "516988", "turnover": "7634106.2", "trades": "946" }, { "date": "2024-10-03", "bid": "14.59", "ask": "14.66", "open": "14.65", "high": "14.85", "low": "14.40", "close": "14.59", "average": "14.6063", "volume": "284214", "turnover": "4151295.41", "trades": "674" }, { "date": "2024-10-04", "bid": "14.93", "ask": "14.95", "open": "14.69", "high": "14.97", "low": "14.62", "close": "14.95", "average": "14.8645", "volume": "240902", "turnover": "3580890.99", "trades": "591" }, { "date": "2024-10-07", "bid": "14.90", "ask": "14.93", "open": "15.20", "high": "15.34", "low": "14.75", "close": "14.88", "average": "14.989", "volume": "348300", "turnover": "5220655.68", "trades": "648" }, { "date": "2024-10-08", "bid": "14.33", "ask": "14.34", "open": "14.60", "high": "15.13", "low": "14.26", "close": "14.26", "average": "14.7361", "volume": "454510", "turnover": "6697658.57", "trades": "1113" }, { "date": "2024-10-09", "bid": "14.40", "ask": "14.49", "open": "14.00", "high": "14.50", "low": "14.00", "close": "14.48", "average": "14.3049", "volume": "284921", "turnover": "4075577.76", "trades": "653" }, { "date": "2024-10-10", "bid": "14.24", "ask": "14.30", "open": "14.44", "high": "14.45", "low": "13.95", "close": "14.24", "average": "14.1887", "volume": "886548", "turnover": "12578609.25", "trades": "1111" }, { "date": "2024-10-11", "bid": "14.17", "ask": "14.23", "open": "14.42", "high": "14.46", "low": "14.14", "close": "14.16", "average": "14.2508", "volume": "248845", "turnover": "3546215.69", "trades": "558" }, { "date": "2024-10-14", "bid": "13.98", "ask": "14.03", "open": "14.00", "high": "14.06", "low": "13.81", "close": "13.98", "average": "13.936", "volume": "485954", "turnover": "6771940.68", "trades": "904" }, { "date": "2024-10-15", "bid": "14.23", "ask": "14.29", "open": "13.98", "high": "14.30", "low": "13.96", "close": "14.14", "average": "14.1131", "volume": "271094", "turnover": "3826197.17", "trades": "503" }, { "date": "2024-10-16", "bid": "13.95", "ask": "13.98", "open": "14.00", "high": "14.17", "low": "13.90", "close": "13.91", "average": "13.9889", "volume": "243869", "turnover": "3411453.18", "trades": "473" }, { "date": "2024-10-17", "bid": "13.93", "ask": "13.95", "open": "14.10", "high": "14.23", "low": "13.91", "close": "13.91", "average": "14.0709", "volume": "259801", "turnover": "3655632.04", "trades": "447" }, { "date": "2024-10-18", "bid": "13.88", "ask": "13.92", "open": "13.91", "high": "14.11", "low": "13.86", "close": "13.87", "average": "13.9804", "volume": "255438", "turnover": "3571105.22", "trades": "499" }, { "date": "2024-10-21", "bid": "14.62", "ask": "14.65", "open": "14.71", "high": "15.39", "low": "14.52", "close": "14.62", "average": "14.8845", "volume": "1263827", "turnover": "18811068.91", "trades": "1894" }, { "date": "2024-10-22", "bid": "14.37", "ask": "14.40", "open": "14.78", "high": "14.92", "low": "14.11", "close": "14.40", "average": "14.4006", "volume": "683575", "turnover": "9843945.52", "trades": "1288" }, { "date": "2024-10-23", "bid": "14.66", "ask": "14.74", "open": "14.50", "high": "14.74", "low": "14.15", "close": "14.74", "average": "14.5017", "volume": "586263", "turnover": "8501693.93", "trades": "921" }, { "date": "2024-10-24", "bid": "18.22", "ask": "18.26", "open": "15.66", "high": "18.59", "low": "15.46", "close": "17.92", "average": "17.5885", "volume": "4565502", "turnover": "80306878.9", "trades": "5074" }, { "date": "2024-10-25", "bid": "19.07", "ask": "19.10", "open": "18.14", "high": "19.24", "low": "18.03", "close": "19.24", "average": "18.7554", "volume": "2673921", "turnover": "50174548.14", "trades": "3793" }, { "date": "2024-10-28", "bid": "19.64", "ask": "19.68", "open": "19.23", "high": "19.76", "low": "18.41", "close": "19.66", "average": "19.1143", "volume": "1219613", "turnover": "23311280.55", "trades": "2231" }, { "date": "2024-10-29", "bid": "19.35", "ask": "19.51", "open": "19.66", "high": "19.90", "low": "19.15", "close": "19.43", "average": "19.5674", "volume": "798009", "turnover": "15614821.87", "trades": "1422" }, { "date": "2024-10-30", "bid": "18.60", "ask": "18.65", "open": "19.42", "high": "19.50", "low": "18.48", "close": "18.48", "average": "19.049", "volume": "767737", "turnover": "14623589.88", "trades": "1494" }, { "date": "2024-10-31", "bid": "17.90", "ask": "17.96", "open": "18.38", "high": "18.72", "low": "17.85", "close": "17.85", "average": "18.0942", "volume": "592918", "turnover": "10728355.69", "trades": "1173" }, { "date": "2024-11-01", "bid": "18.30", "ask": "18.37", "open": "17.85", "high": "18.45", "low": "17.78", "close": "18.12", "average": "18.0811", "volume": "408263", "turnover": "7381949.92", "trades": "712" }, { "date": "2024-11-04", "bid": "18.44", "ask": "18.53", "open": "18.12", "high": "18.67", "low": "18.03", "close": "18.45", "average": "18.3748", "volume": "491119", "turnover": "9025091.36", "trades": "1075" }, { "date": "2024-11-05", "bid": "18.25", "ask": "18.35", "open": "18.45", "high": "18.74", "low": "18.00", "close": "18.13", "average": "18.314", "volume": "493996", "turnover": "9047331.06", "trades": "1059" }, { "date": "2024-11-06", "bid": "17.54", "ask": "17.59", "open": "18.13", "high": "18.70", "low": "17.43", "close": "17.43", "average": "17.8249", "volume": "618214", "turnover": "11019057.92", "trades": "1210" }, { "date": "2024-11-07", "bid": "17.62", "ask": "17.65", "open": "17.40", "high": "18.07", "low": "17.28", "close": "17.53", "average": "17.5344", "volume": "2165709", "turnover": "37974894.58", "trades": "1074" }, { "date": "2024-11-08", "bid": "17.40", "ask": "17.44", "open": "17.53", "high": "17.63", "low": "17.21", "close": "17.22", "average": "17.3504", "volume": "343490", "turnover": "5959845.75", "trades": "820" }, { "date": "2024-11-11", "bid": "18.14", "ask": "18.16", "open": "17.39", "high": "18.64", "low": "17.39", "close": "18.08", "average": "18.2576", "volume": "483596", "turnover": "8829201.17", "trades": "1116" }, { "date": "2024-11-12", "bid": "18.39", "ask": "18.45", "open": "18.08", "high": "18.87", "low": "17.83", "close": "18.30", "average": "18.3733", "volume": "751664", "turnover": "13810819.36", "trades": "2159" }, { "date": "2024-11-13", "bid": "18.36", "ask": "18.42", "open": "18.50", "high": "19.07", "low": "18.16", "close": "18.40", "average": "18.6886", "volume": "632691", "turnover": "11823960.68", "trades": "1456" }, { "date": "2024-11-14", "bid": "18.47", "ask": "18.53", "open": "18.42", "high": "19.19", "low": "18.26", "close": "18.50", "average": "18.7044", "volume": "788716", "turnover": "14727813.86", "trades": "1204" }, { "date": "2024-11-15", "bid": "18.09", "ask": "18.23", "open": "18.50", "high": "18.99", "low": "18.05", "close": "18.16", "average": "18.5226", "volume": "540606", "turnover": "10017356.24", "trades": "885" }, { "date": "2024-11-18", "bid": "17.71", "ask": "17.82", "open": "18.09", "high": "18.40", "low": "17.67", "close": "17.71", "average": "17.9583", "volume": "388060", "turnover": "6968915.25", "trades": "902" }, { "date": "2024-11-19", "bid": "17.19", "ask": "17.24", "open": "17.88", "high": "18.13", "low": "16.41", "close": "17.24", "average": "16.9282", "volume": "1000781", "turnover": "16942741.82", "trades": "2398" }, { "date": "2024-11-20", "bid": "17.08", "ask": "17.17", "open": "17.29", "high": "17.51", "low": "16.54", "close": "16.85", "average": "16.8673", "volume": "535834", "turnover": "9037736.19", "trades": "1148" }, { "date": "2024-11-21", "bid": "17.04", "ask": "17.10", "open": "16.86", "high": "17.13", "low": "16.62", "close": "17.11", "average": "16.9122", "volume": "326653", "turnover": "5524431.75", "trades": "569" }, { "date": "2024-11-22", "bid": "17.46", "ask": "17.54", "open": "17.10", "high": "17.96", "low": "17.01", "close": "17.59", "average": "17.3973", "volume": "474667", "turnover": "8257618.83", "trades": "676" }, { "date": "2024-11-25", "bid": "17.62", "ask": "17.75", "open": "17.88", "high": "18.22", "low": "17.10", "close": "17.66", "average": "17.5544", "volume": "323410", "turnover": "5677791.16", "trades": "936" }, { "date": "2024-11-26", "bid": "17.02", "ask": "17.11", "open": "17.47", "high": "17.68", "low": "16.74", "close": "17.01", "average": "16.9876", "volume": "669157", "turnover": "11367356.48", "trades": "1010" }, { "date": "2024-11-27", "bid": "17.70", "ask": "17.76", "open": "17.02", "high": "17.78", "low": "16.97", "close": "17.71", "average": "17.4159", "volume": "356004", "turnover": "6200406.36", "trades": "788" }, { "date": "2024-11-28", "bid": "18.11", "ask": "18.16", "open": "17.71", "high": "18.23", "low": "17.70", "close": "17.97", "average": "18.1332", "volume": "1434128", "turnover": "26003238.43", "trades": "723" }, { "date": "2024-11-29", "bid": "18.88", "ask": "18.92", "open": "17.97", "high": "19.00", "low": "17.97", "close": "18.69", "average": "18.6558", "volume": "1579392", "turnover": "29464678.08", "trades": "914" }, { "date": "2024-12-02", "bid": "19.47", "ask": "19.52", "open": "18.80", "high": "19.59", "low": "18.42", "close": "19.47", "average": "19.2425", "volume": "506314", "turnover": "9742701.03", "trades": "980" }, { "date": "2024-12-03", "bid": "20.14", "ask": "20.18", "open": "19.52", "high": "20.24", "low": "19.26", "close": "20.12", "average": "19.8379", "volume": "682149", "turnover": "13532390.51", "trades": "1271" }, { "date": "2024-12-04", "bid": "20.56", "ask": "20.72", "open": "20.20", "high": "20.74", "low": "19.70", "close": "20.66", "average": "20.3357", "volume": "618340", "turnover": "12573787.94", "trades": "1475" }, { "date": "2024-12-05", "bid": "20.24", "ask": "20.36", "open": "20.64", "high": "21.30", "low": "20.18", "close": "20.26", "average": "20.5279", "volume": "874386", "turnover": "17950455.3", "trades": "1428" }, { "date": "2024-12-06", "bid": "20.98", "ask": "21.08", "open": "20.36", "high": "21.10", "low": "20.36", "close": "21.02", "average": "20.8558", "volume": "615159", "turnover": "12829659", "trades": "1275" }, { "date": "2024-12-09", "bid": "20.18", "ask": "20.24", "open": "21.08", "high": "21.30", "low": "20.08", "close": "20.14", "average": "20.4382", "volume": "520238", "turnover": "10633537.02", "trades": "1391" }, { "date": "2024-12-10", "bid": "20.58", "ask": "20.68", "open": "20.14", "high": "20.68", "low": "20.06", "close": "20.58", "average": "20.3745", "volume": "434305", "turnover": "8848766.98", "trades": "1228" }, { "date": "2024-12-11", "bid": "20.20", "ask": "20.28", "open": "20.40", "high": "20.52", "low": "19.70", "close": "20.28", "average": "20.1269", "volume": "609698", "turnover": "12271304.03", "trades": "1408" }, { "date": "2024-12-12", "bid": "21.02", "ask": "21.08", "open": "20.28", "high": "21.10", "low": "20.12", "close": "20.86", "average": "20.5872", "volume": "549119", "turnover": "11304820.52", "trades": "1192" }, { "date": "2024-12-13", "bid": "20.68", "ask": "20.74", "open": "20.86", "high": "21.32", "low": "20.66", "close": "20.66", "average": "20.9096", "volume": "385834", "turnover": "8041342.7", "trades": "814" }, { "date": "2024-12-16", "bid": "20.68", "ask": "20.76", "open": "20.58", "high": "20.86", "low": "20.34", "close": "20.68", "average": "20.625", "volume": "430802", "turnover": "8885241.39", "trades": "1106" }, { "date": "2024-12-17", "bid": "19.62", "ask": "19.70", "open": "20.76", "high": "20.76", "low": "19.62", "close": "19.62", "average": "19.9623", "volume": "405795", "turnover": "8100457.36", "trades": "1135" }, { "date": "2024-12-18", "bid": "20.14", "ask": "20.28", "open": "19.71", "high": "20.60", "low": "19.71", "close": "20.26", "average": "20.1976", "volume": "286620", "turnover": "5789032.53", "trades": "908" }, { "date": "2024-12-19", "bid": "19.00", "ask": "19.13", "open": "19.60", "high": "19.80", "low": "18.85", "close": "19.07", "average": "19.2289", "volume": "515345", "turnover": "9909375.07", "trades": "1298" }, { "date": "2024-12-20", "bid": "19.00", "ask": "19.08", "open": "19.00", "high": "19.10", "low": "18.52", "close": "18.88", "average": "18.7902", "volume": "490632", "turnover": "9221746.52", "trades": "1117" }, { "date": "2024-12-23", "bid": "18.76", "ask": "18.85", "open": "18.68", "high": "18.99", "low": "18.44", "close": "18.67", "average": "18.7034", "volume": "515516", "turnover": "9641854.19", "trades": "1178" }, { "date": "2024-12-27", "bid": "19.30", "ask": "19.36", "open": "18.60", "high": "19.48", "low": "18.60", "close": "19.22", "average": "19.2063", "volume": "476714", "turnover": "9155935.66", "trades": "1591" }, { "date": "2024-12-30", "bid": "19.19", "ask": "19.23", "open": "19.30", "high": "19.55", "low": "19.02", "close": "19.18", "average": "19.2041", "volume": "370237", "turnover": "7109983.27", "trades": "870" }, { "date": "2025-01-02", "bid": "19.40", "ask": "19.43", "open": "19.19", "high": "19.64", "low": "18.76", "close": "19.28", "average": "19.1939", "volume": "378290", "turnover": "7260839.18", "trades": "1211" }, { "date": "2025-01-03", "bid": "19.26", "ask": "19.32", "open": "19.27", "high": "19.66", "low": "19.05", "close": "19.13", "average": "19.3206", "volume": "265155", "turnover": "5122793.68", "trades": "766" }, { "date": "2025-01-07", "bid": "17.72", "ask": "17.74", "open": "19.26", "high": "19.26", "low": "17.62", "close": "17.62", "average": "18.2015", "volume": "1097985", "turnover": "19983389.34", "trades": "2347" }, { "date": "2025-01-08", "bid": "17.26", "ask": "17.35", "open": "17.67", "high": "17.86", "low": "17.18", "close": "17.27", "average": "17.4964", "volume": "669574", "turnover": "11715412.8", "trades": "1144" }, { "date": "2025-01-09", "bid": "17.32", "ask": "17.39", "open": "17.26", "high": "17.56", "low": "17.05", "close": "17.33", "average": "17.2613", "volume": "650114", "turnover": "11222050.97", "trades": "830" }, { "date": "2025-01-10", "bid": "17.25", "ask": "17.34", "open": "17.39", "high": "18.08", "low": "17.11", "close": "17.21", "average": "17.5717", "volume": "690836", "turnover": "12140591.37", "trades": "1264" }, { "date": "2025-01-13", "bid": "17.57", "ask": "17.63", "open": "17.21", "high": "17.82", "low": "17.18", "close": "17.49", "average": "17.479", "volume": "474688", "turnover": "8297188.94", "trades": "1255" }, { "date": "2025-01-14", "bid": "17.40", "ask": "17.48", "open": "17.49", "high": "18.16", "low": "17.35", "close": "17.41", "average": "17.8355", "volume": "511333", "turnover": "9119885.67", "trades": "1051" }, { "date": "2025-01-15", "bid": "18.55", "ask": "18.60", "open": "17.60", "high": "18.60", "low": "17.56", "close": "18.60", "average": "18.2011", "volume": "401250", "turnover": "7303172.88", "trades": "779" }, { "date": "2025-01-16", "bid": "19.64", "ask": "19.69", "open": "18.70", "high": "19.74", "low": "18.66", "close": "19.71", "average": "19.245", "volume": "810297", "turnover": "15593980.63", "trades": "1707" }, { "date": "2025-01-17", "bid": "19.64", "ask": "19.68", "open": "19.69", "high": "20.40", "low": "19.60", "close": "19.79", "average": "19.9493", "volume": "628770", "turnover": "12544250.39", "trades": "1436" }, { "date": "2025-01-20", "bid": "19.80", "ask": "19.91", "open": "19.80", "high": "20.70", "low": "19.78", "close": "19.80", "average": "20.1426", "volume": "456203", "turnover": "9184426.1", "trades": "1132" }, { "date": "2025-01-21", "bid": "20.40", "ask": "20.44", "open": "19.80", "high": "20.44", "low": "19.50", "close": "20.40", "average": "20.1294", "volume": "531435", "turnover": "10678953.15", "trades": "1205" }, { "date": "2025-01-22", "bid": "20.68", "ask": "20.70", "open": "20.50", "high": "20.80", "low": "20.20", "close": "20.64", "average": "20.4543", "volume": "1455900", "turnover": "29775959.99", "trades": "1297" }, { "date": "2025-01-23", "bid": "21.24", "ask": "21.32", "open": "20.62", "high": "21.32", "low": "20.52", "close": "21.24", "average": "20.7671", "volume": "1765601", "turnover": "36668087.76", "trades": "1723" }, { "date": "2025-01-24", "bid": "20.66", "ask": "20.72", "open": "21.30", "high": "21.78", "low": "20.40", "close": "20.72", "average": "20.9007", "volume": "594002", "turnover": "12400582.49", "trades": "1177" }, { "date": "2025-01-27", "bid": "20.76", "ask": "20.84", "open": "20.64", "high": "21.10", "low": "20.40", "close": "20.82", "average": "20.8116", "volume": "319684", "turnover": "6651777.9", "trades": "948" }, { "date": "2025-01-28", "bid": "21.72", "ask": "21.76", "open": "20.96", "high": "21.78", "low": "20.64", "close": "21.56", "average": "21.2782", "volume": "1032631", "turnover": "21973022.28", "trades": "1505" }, { "date": "2025-01-29", "bid": "26.80", "ask": "26.86", "open": "25.00", "high": "26.98", "low": "24.70", "close": "26.64", "average": "25.7047", "volume": "4174035", "turnover": "107242427.02", "trades": "6937" }, { "date": "2025-01-30", "bid": "26.18", "ask": "26.26", "open": "26.60", "high": "26.70", "low": "24.80", "close": "26.22", "average": "25.6906", "volume": "1577141", "turnover": "40507710.01", "trades": "3245" }, { "date": "2025-01-31", "bid": "27.12", "ask": "27.16", "open": "26.30", "high": "27.18", "low": "25.76", "close": "27.10", "average": "26.6759", "volume": "1035462", "turnover": "27622335.96", "trades": "1922" }, { "date": "2025-02-03", "bid": "26.18", "ask": "26.20", "open": "26.58", "high": "26.58", "low": "25.46", "close": "26.18", "average": "25.9698", "volume": "768142", "turnover": "19950203.14", "trades": "1953" }, { "date": "2025-02-04", "bid": "26.38", "ask": "26.46", "open": "26.18", "high": "26.78", "low": "26.16", "close": "26.28", "average": "26.36", "volume": "1324355", "turnover": "34910041.25", "trades": "1166" }, { "date": "2025-02-05", "bid": "26.46", "ask": "26.52", "open": "26.24", "high": "26.64", "low": "25.88", "close": "26.46", "average": "26.2891", "volume": "414447", "turnover": "10895657.44", "trades": "1128" }, { "date": "2025-02-06", "bid": "27.18", "ask": "27.26", "open": "26.52", "high": "27.42", "low": "26.16", "close": "27.14", "average": "26.8757", "volume": "693307", "turnover": "18622474.91", "trades": "1521" }, { "date": "2025-02-07", "bid": "26.54", "ask": "26.66", "open": "27.38", "high": "27.44", "low": "26.46", "close": "26.60", "average": "26.88", "volume": "386624", "turnover": "10392062.69", "trades": "1115" }, { "date": "2025-02-10", "bid": "26.44", "ask": "26.54", "open": "26.60", "high": "26.98", "low": "26.40", "close": "26.42", "average": "26.5472", "volume": "327198", "turnover": "8686203.66", "trades": "991" }, { "date": "2025-02-11", "bid": "25.58", "ask": "25.66", "open": "26.42", "high": "26.46", "low": "25.52", "close": "25.52", "average": "25.8291", "volume": "328367", "turnover": "8481532.73", "trades": "958" }, { "date": "2025-02-12", "bid": "25.58", "ask": "25.64", "open": "25.52", "high": "26.06", "low": "25.22", "close": "25.60", "average": "25.6695", "volume": "319597", "turnover": "8203909.09", "trades": "801" }, { "date": "2025-02-13", "bid": "25.94", "ask": "26.06", "open": "26.10", "high": "26.26", "low": "25.84", "close": "26.00", "average": "26.0453", "volume": "276787", "turnover": "7208984.18", "trades": "752" }, { "date": "2025-02-14", "bid": "25.44", "ask": "25.50", "open": "26.06", "high": "26.28", "low": "25.40", "close": "25.44", "average": "25.6689", "volume": "245052", "turnover": "6290259.9", "trades": "801" }, { "date": "2025-02-17", "bid": "25.36", "ask": "25.40", "open": "25.44", "high": "25.92", "low": "25.30", "close": "25.30", "average": "25.391", "volume": "300048", "turnover": "7618526.3", "trades": "757" }, { "date": "2025-02-18", "bid": "25.30", "ask": "25.36", "open": "25.22", "high": "25.56", "low": "25.10", "close": "25.30", "average": "25.32", "volume": "509510", "turnover": "12900651.92", "trades": "985" }, { "date": "2025-02-19", "bid": "25.54", "ask": "25.78", "open": "25.22", "high": "26.44", "low": "24.98", "close": "25.72", "average": "25.5921", "volume": "845785", "turnover": "21644087.5", "trades": "2067" }, { "date": "2025-02-20", "bid": "25.34", "ask": "25.40", "open": "25.54", "high": "26.64", "low": "25.02", "close": "25.24", "average": "25.7641", "volume": "519051", "turnover": "13377124.75", "trades": "1219" }, { "date": "2025-02-21", "bid": "25.30", "ask": "25.34", "open": "25.24", "high": "25.80", "low": "25.24", "close": "25.40", "average": "25.482", "volume": "378040", "turnover": "9631569.77", "trades": "990" }, { "date": "2025-02-24", "bid": "25.10", "ask": "25.16", "open": "25.40", "high": "25.68", "low": "24.94", "close": "25.12", "average": "25.2737", "volume": "288070", "turnover": "7277725.25", "trades": "901" }, { "date": "2025-02-25", "bid": "25.10", "ask": "25.14", "open": "25.02", "high": "25.44", "low": "25.00", "close": "25.12", "average": "25.1736", "volume": "231025", "turnover": "5815831.43", "trades": "761" }, { "date": "2025-02-26", "bid": "25.36", "ask": "25.56", "open": "25.12", "high": "25.80", "low": "24.98", "close": "25.48", "average": "25.3166", "volume": "1069132", "turnover": "27066842.73", "trades": "814" }, { "date": "2025-02-27", "bid": "24.84", "ask": "25.00", "open": "25.26", "high": "25.78", "low": "24.82", "close": "24.90", "average": "25.2877", "volume": "251581", "turnover": "6361899.8", "trades": "651" }, { "date": "2025-02-28", "bid": "24.32", "ask": "24.36", "open": "24.80", "high": "24.98", "low": "23.84", "close": "24.50", "average": "24.3878", "volume": "667890", "turnover": "16288523.12", "trades": "1505" }, { "date": "2025-03-03", "bid": "23.24", "ask": "23.28", "open": "24.36", "high": "24.74", "low": "23.12", "close": "23.12", "average": "23.7331", "volume": "591290", "turnover": "14031873", "trades": "1680" }, { "date": "2025-03-04", "bid": "21.94", "ask": "22.06", "open": "22.96", "high": "23.00", "low": "21.96", "close": "22.08", "average": "22.506", "volume": "656793", "turnover": "14781896.53", "trades": "1604" }, { "date": "2025-03-05", "bid": "21.92", "ask": "22.00", "open": "22.50", "high": "23.32", "low": "21.98", "close": "22.00", "average": "22.563", "volume": "686267", "turnover": "15482976.65", "trades": "1307" }, { "date": "2025-03-06", "bid": "21.34", "ask": "21.44", "open": "22.20", "high": "22.46", "low": "21.08", "close": "21.42", "average": "21.485", "volume": "1100831", "turnover": "23655642.36", "trades": "1977" }, { "date": "2025-03-07", "bid": "22.06", "ask": "22.14", "open": "21.00", "high": "22.36", "low": "20.92", "close": "22.06", "average": "21.5134", "volume": "1173957", "turnover": "25242159.25", "trades": "1992" }, { "date": "2025-03-10", "bid": "22.78", "ask": "22.82", "open": "22.24", "high": "23.14", "low": "22.24", "close": "22.82", "average": "22.6753", "volume": "563357", "turnover": "12774265.72", "trades": "1577" }, { "date": "2025-03-11", "bid": "22.32", "ask": "22.36", "open": "22.78", "high": "22.78", "low": "21.76", "close": "22.20", "average": "22.2745", "volume": "815691", "turnover": "18165603.23", "trades": "1764" }, { "date": "2025-03-12", "bid": "22.46", "ask": "22.54", "open": "22.72", "high": "23.14", "low": "22.46", "close": "22.50", "average": "22.7452", "volume": "602209", "turnover": "13697567.57", "trades": "1269" }, { "date": "2025-03-13", "bid": "21.90", "ask": "21.96", "open": "22.40", "high": "22.68", "low": "21.70", "close": "21.98", "average": "22.3004", "volume": "574246", "turnover": "12806850.29", "trades": "918" }, { "date": "2025-03-14", "bid": "22.04", "ask": "22.10", "open": "21.98", "high": "22.54", "low": "21.98", "close": "22.08", "average": "22.2233", "volume": "158385", "turnover": "3519958.69", "trades": "657" }, { "date": "2025-03-17", "bid": "21.72", "ask": "21.76", "open": "22.52", "high": "22.52", "low": "21.62", "close": "21.78", "average": "21.8933", "volume": "251086", "turnover": "5494722.3", "trades": "731" }, { "date": "2025-03-18", "bid": "22.04", "ask": "22.06", "open": "21.82", "high": "22.34", "low": "21.74", "close": "22.06", "average": "22.065", "volume": "370593", "turnover": "8177116.57", "trades": "645" }, { "date": "2025-03-19", "bid": "23.38", "ask": "23.42", "open": "22.10", "high": "23.54", "low": "22.06", "close": "23.26", "average": "22.8243", "volume": "513734", "turnover": "11734440.62", "trades": "1270" }, { "date": "2025-03-20", "bid": "22.66", "ask": "22.78", "open": "23.26", "high": "23.42", "low": "22.42", "close": "22.74", "average": "22.6949", "volume": "254253", "turnover": "5770213.84", "trades": "727" }, { "date": "2025-03-21", "bid": "23.18", "ask": "23.20", "open": "22.74", "high": "23.20", "low": "22.32", "close": "23.10", "average": "22.8689", "volume": "432073", "turnover": "9875526.69", "trades": "945" }, { "date": "2025-03-24", "bid": "24.06", "ask": "24.16", "open": "23.18", "high": "24.46", "low": "22.84", "close": "24.02", "average": "23.8167", "volume": "703626", "turnover": "16757789.54", "trades": "1550" }, { "date": "2025-03-25", "bid": "25.42", "ask": "25.46", "open": "24.48", "high": "25.46", "low": "24.34", "close": "25.38", "average": "25.012", "volume": "860947", "turnover": "21530872.68", "trades": "2042" }, { "date": "2025-03-26", "bid": "24.68", "ask": "24.76", "open": "25.46", "high": "25.62", "low": "24.58", "close": "24.70", "average": "24.9662", "volume": "416253", "turnover": "10392465.43", "trades": "872" }, { "date": "2025-03-27", "bid": "24.24", "ask": "24.30", "open": "24.50", "high": "24.86", "low": "24.02", "close": "24.18", "average": "24.387", "volume": "277259", "turnover": "6761554.86", "trades": "812" }, { "date": "2025-03-28", "bid": "23.82", "ask": "23.94", "open": "24.20", "high": "24.40", "low": "23.62", "close": "23.92", "average": "23.9724", "volume": "264701", "turnover": "6345719.72", "trades": "839" }, { "date": "2025-03-31", "bid": "23.12", "ask": "23.16", "open": "23.70", "high": "23.70", "low": "22.94", "close": "23.16", "average": "23.2769", "volume": "364359", "turnover": "8481313.74", "trades": "884" }, { "date": "2025-04-01", "bid": "23.86", "ask": "23.94", "open": "23.28", "high": "24.14", "low": "23.10", "close": "23.94", "average": "23.7859", "volume": "296925", "turnover": "7062689.7", "trades": "873" }, { "date": "2025-04-02", "bid": "23.22", "ask": "23.28", "open": "23.78", "high": "23.94", "low": "22.02", "close": "23.28", "average": "22.7861", "volume": "614974", "turnover": "14013693.36", "trades": "1360" }, { "date": "2025-04-03", "bid": "23.94", "ask": "24.04", "open": "22.88", "high": "24.60", "low": "22.44", "close": "24.00", "average": "24.0064", "volume": "672142", "turnover": "16135041.55", "trades": "1075" }, { "date": "2025-04-04", "bid": "21.92", "ask": "22.10", "open": "23.98", "high": "24.62", "low": "21.46", "close": "21.94", "average": "22.5577", "volume": "1067078", "turnover": "23994856.83", "trades": "2266" }, { "date": "2025-04-07", "bid": "20.66", "ask": "20.78", "open": "19.87", "high": "22.28", "low": "19.51", "close": "20.52", "average": "20.6234", "volume": "1681030", "turnover": "34668433.35", "trades": "3580" }, { "date": "2025-04-08", "bid": "20.66", "ask": "20.76", "open": "21.08", "high": "21.12", "low": "19.99", "close": "20.62", "average": "20.5387", "volume": "461456", "turnover": "9482588.11", "trades": "1011" }, { "date": "2025-04-09", "bid": "19.77", "ask": "19.85", "open": "19.45", "high": "20.32", "low": "19.20", "close": "19.82", "average": "19.8295", "volume": "753753", "turnover": "14925529.54", "trades": "1392" }, { "date": "2025-04-10", "bid": "20.42", "ask": "20.56", "open": "23.00", "high": "23.00", "low": "20.40", "close": "20.40", "average": "21.1085", "volume": "920865", "turnover": "19432309.76", "trades": "1397" }, { "date": "2025-04-11", "bid": "21.46", "ask": "21.54", "open": "20.26", "high": "21.56", "low": "20.12", "close": "21.50", "average": "20.5209", "volume": "1160096", "turnover": "23806614.79", "trades": "1084" }, { "date": "2025-04-14", "bid": "22.52", "ask": "22.68", "open": "21.74", "high": "22.68", "low": "21.72", "close": "22.68", "average": "22.3828", "volume": "268906", "turnover": "6018890.78", "trades": "770" }, { "date": "2025-04-15", "bid": "23.90", "ask": "24.00", "open": "22.68", "high": "23.98", "low": "22.68", "close": "23.84", "average": "23.5218", "volume": "508755", "turnover": "11962692.76", "trades": "1118" }, { "date": "2025-04-16", "bid": "24.42", "ask": "24.48", "open": "23.50", "high": "24.68", "low": "23.46", "close": "24.44", "average": "24.1942", "volume": "373316", "turnover": "9031970.11", "trades": "1141" }, { "date": "2025-04-17", "bid": "24.30", "ask": "24.46", "open": "24.16", "high": "24.48", "low": "23.72", "close": "24.30", "average": "24.1209", "volume": "204991", "turnover": "4944576.01", "trades": "471" }, { "date": "2025-04-22", "bid": "25.44", "ask": "25.46", "open": "24.30", "high": "25.86", "low": "24.06", "close": "25.44", "average": "25.3564", "volume": "630605", "turnover": "15989914.74", "trades": "1386" }, { "date": "2025-04-23", "bid": "25.56", "ask": "25.70", "open": "25.64", "high": "25.94", "low": "25.02", "close": "25.52", "average": "25.4813", "volume": "536099", "turnover": "13669047.68", "trades": "998" }, { "date": "2025-04-24", "bid": "25.90", "ask": "26.06", "open": "25.58", "high": "26.48", "low": "24.80", "close": "25.88", "average": "25.8443", "volume": "779148", "turnover": "20116613.13", "trades": "1750" }, { "date": "2025-04-25", "bid": "22.20", "ask": "22.26", "open": "26.80", "high": "26.80", "low": "21.88", "close": "22.00", "average": "23.0661", "volume": "5278871", "turnover": "121756801.76", "trades": "9115" }, { "date": "2025-04-28", "bid": "22.76", "ask": "22.94", "open": "22.38", "high": "23.42", "low": "22.30", "close": "22.74", "average": "22.9367", "volume": "1136982", "turnover": "26080864.62", "trades": "2503" }, { "date": "2025-04-29", "bid": "22.88", "ask": "22.92", "open": "22.76", "high": "23.06", "low": "22.36", "close": "22.88", "average": "22.8396", "volume": "471651", "turnover": "10772460.14", "trades": "858" }, { "date": "2025-04-30", "bid": "23.16", "ask": "23.20", "open": "22.86", "high": "23.40", "low": "22.74", "close": "23.26", "average": "23.1638", "volume": "383446", "turnover": "8882237.69", "trades": "601" }, { "date": "2025-05-02", "bid": "24.56", "ask": "24.64", "open": "23.20", "high": "24.68", "low": "23.20", "close": "24.40", "average": "24.2018", "volume": "510053", "turnover": "12345304.6", "trades": "1073" }, { "date": "2025-05-05", "bid": "23.88", "ask": "23.92", "open": "24.60", "high": "24.66", "low": "23.82", "close": "23.88", "average": "24.1915", "volume": "314381", "turnover": "7606840.66", "trades": "798" }, { "date": "2025-05-06", "bid": "23.50", "ask": "23.60", "open": "23.84", "high": "24.40", "low": "23.04", "close": "23.54", "average": "23.5365", "volume": "363044", "turnover": "8542729.13", "trades": "1018" }, { "date": "2025-05-07", "bid": "22.96", "ask": "23.14", "open": "23.54", "high": "23.70", "low": "22.80", "close": "22.98", "average": "23.1392", "volume": "343812", "turnover": "7956399.53", "trades": "963" }, { "date": "2025-05-08", "bid": "23.96", "ask": "24.02", "open": "22.66", "high": "24.00", "low": "22.66", "close": "23.84", "average": "23.5956", "volume": "564435", "turnover": "13318168.33", "trades": "1037" }, { "date": "2025-05-09", "bid": "24.76", "ask": "24.84", "open": "23.84", "high": "25.18", "low": "23.84", "close": "24.68", "average": "24.8367", "volume": "638675", "turnover": "15867243.65", "trades": "1256" }, { "date": "2025-05-12", "bid": "24.46", "ask": "24.58", "open": "24.80", "high": "25.36", "low": "24.36", "close": "24.52", "average": "24.6969", "volume": "450776", "turnover": "11134489.76", "trades": "955" }, { "date": "2025-05-13", "bid": "26.94", "ask": "27.10", "open": "24.44", "high": "27.26", "low": "24.44", "close": "27.08", "average": "25.9788", "volume": "1200932", "turnover": "31192434.7", "trades": "1904" }, { "date": "2025-05-14", "bid": "26.54", "ask": "26.64", "open": "26.94", "high": "27.22", "low": "25.80", "close": "26.56", "average": "26.71", "volume": "480823", "turnover": "12842480.71", "trades": "959" }, { "date": "2025-05-15", "bid": "26.42", "ask": "26.50", "open": "26.56", "high": "26.88", "low": "26.30", "close": "26.44", "average": "26.5794", "volume": "243846", "turnover": "6481297.91", "trades": "700" }, { "date": "2025-05-16", "bid": "26.02", "ask": "26.24", "open": "26.96", "high": "27.28", "low": "26.08", "close": "26.22", "average": "26.6107", "volume": "352149", "turnover": "9368940.5", "trades": "603" }, { "date": "2025-05-19", "bid": "26.70", "ask": "26.80", "open": "26.22", "high": "26.88", "low": "25.50", "close": "26.76", "average": "26.2841", "volume": "474337", "turnover": "12462727.55", "trades": "1072" }, { "date": "2025-05-20", "bid": "27.08", "ask": "27.16", "open": "26.80", "high": "27.58", "low": "26.24", "close": "27.20", "average": "27.0555", "volume": "619270", "turnover": "16757093.51", "trades": "1169" }, { "date": "2025-05-21", "bid": "26.40", "ask": "26.50", "open": "27.18", "high": "27.22", "low": "26.26", "close": "26.46", "average": "26.5137", "volume": "362458", "turnover": "9610081.46", "trades": "857" }, { "date": "2025-05-22", "bid": "25.62", "ask": "25.66", "open": "26.32", "high": "26.36", "low": "25.52", "close": "25.60", "average": "25.805", "volume": "281215", "turnover": "7260054.91", "trades": "730" }, { "date": "2025-05-23", "bid": "25.30", "ask": "25.36", "open": "25.66", "high": "26.38", "low": "24.78", "close": "25.30", "average": "25.4398", "volume": "311757", "turnover": "7931178.04", "trades": "903" }, { "date": "2025-05-26", "bid": "25.98", "ask": "26.06", "open": "25.46", "high": "26.42", "low": "25.46", "close": "26.04", "average": "26.1267", "volume": "338418", "turnover": "8841948.19", "trades": "780" }, { "date": "2025-05-27", "bid": "25.40", "ask": "25.46", "open": "26.06", "high": "26.24", "low": "25.20", "close": "25.40", "average": "25.6493", "volume": "399949", "turnover": "10261180.63", "trades": "1125" }, { "date": "2025-05-28", "bid": "25.12", "ask": "25.20", "open": "25.46", "high": "25.46", "low": "24.90", "close": "25.12", "average": "25.1222", "volume": "282056", "turnover": "7085721.15", "trades": "615" }, { "date": "2025-05-30", "bid": "24.80", "ask": "24.96", "open": "25.10", "high": "25.46", "low": "24.62", "close": "24.80", "average": "25.0026", "volume": "499522", "turnover": "12489920.06", "trades": "1105" }, { "date": "2025-06-02", "bid": "24.96", "ask": "24.98", "open": "24.80", "high": "25.00", "low": "24.38", "close": "24.88", "average": "24.8324", "volume": "721597", "turnover": "17918413", "trades": "1691" }, { "date": "2025-06-03", "bid": "24.46", "ask": "24.54", "open": "24.90", "high": "25.48", "low": "24.42", "close": "24.48", "average": "24.761", "volume": "349244", "turnover": "8647685.64", "trades": "894" }, { "date": "2025-06-04", "bid": "24.92", "ask": "25.02", "open": "24.66", "high": "25.82", "low": "24.66", "close": "25.02", "average": "25.2543", "volume": "504026", "turnover": "12732431.04", "trades": "994" }, { "date": "2025-06-05", "bid": "24.80", "ask": "24.96", "open": "25.02", "high": "25.68", "low": "24.62", "close": "24.84", "average": "24.96", "volume": "269273", "turnover": "6730288.4", "trades": "715" }, { "date": "2025-06-09", "bid": "24.74", "ask": "24.80", "open": "25.10", "high": "25.42", "low": "24.70", "close": "24.70", "average": "25.0599", "volume": "186050", "turnover": "4665700.96", "trades": "478" }, { "date": "2025-06-10", "bid": "24.38", "ask": "24.50", "open": "24.74", "high": "24.80", "low": "24.20", "close": "24.42", "average": "24.4606", "volume": "299193", "turnover": "7318445.63", "trades": "795" }, { "date": "2025-06-11", "bid": "23.66", "ask": "23.76", "open": "24.50", "high": "24.52", "low": "23.46", "close": "23.62", "average": "23.9046", "volume": "869729", "turnover": "20787257.38", "trades": "2141" }, { "date": "2025-06-12", "bid": "23.44", "ask": "23.50", "open": "23.64", "high": "23.74", "low": "23.16", "close": "23.46", "average": "23.4488", "volume": "323496", "turnover": "7585571.54", "trades": "707" }, { "date": "2025-06-13", "bid": "22.78", "ask": "22.82", "open": "23.02", "high": "23.36", "low": "22.72", "close": "22.76", "average": "22.9727", "volume": "413021", "turnover": "9487549.44", "trades": "1118" }, { "date": "2025-06-16", "bid": "23.16", "ask": "23.26", "open": "22.52", "high": "23.44", "low": "22.48", "close": "23.20", "average": "23.081", "volume": "477382", "turnover": "11017267.06", "trades": "1051" }, { "date": "2025-06-17", "bid": "23.04", "ask": "23.12", "open": "23.38", "high": "23.38", "low": "22.92", "close": "23.12", "average": "23.1409", "volume": "191425", "turnover": "4429718.66", "trades": "520" }, { "date": "2025-06-18", "bid": "23.30", "ask": "23.38", "open": "23.02", "high": "23.44", "low": "22.92", "close": "23.38", "average": "23.2064", "volume": "173835", "turnover": "4034421.85", "trades": "491" }, { "date": "2025-06-19", "bid": "22.78", "ask": "22.86", "open": "23.28", "high": "23.28", "low": "22.72", "close": "22.72", "average": "22.8869", "volume": "267551", "turnover": "6124698.88", "trades": "524" }, { "date": "2025-06-23", "bid": "22.68", "ask": "22.72", "open": "22.40", "high": "23.04", "low": "22.40", "close": "22.78", "average": "22.8061", "volume": "226307", "turnover": "5160972.86", "trades": "629" }, { "date": "2025-06-24", "bid": "22.88", "ask": "22.94", "open": "23.20", "high": "23.90", "low": "22.88", "close": "22.94", "average": "23.3789", "volume": "463225", "turnover": "10829951.4", "trades": "1000" }, { "date": "2025-06-25", "bid": "22.58", "ask": "22.64", "open": "23.04", "high": "23.16", "low": "22.56", "close": "22.64", "average": "22.8002", "volume": "216369", "turnover": "4933355.63", "trades": "522" }, { "date": "2025-06-26", "bid": "22.70", "ask": "22.84", "open": "22.56", "high": "22.96", "low": "22.52", "close": "22.78", "average": "22.7722", "volume": "198756", "turnover": "4525662.96", "trades": "530" }, { "date": "2025-06-27", "bid": "23.46", "ask": "23.62", "open": "23.18", "high": "23.88", "low": "23.10", "close": "23.64", "average": "23.6025", "volume": "370235", "turnover": "8735222.33", "trades": "926" }, { "date": "2025-06-30", "bid": "23.10", "ask": "23.16", "open": "23.62", "high": "23.74", "low": "22.92", "close": "23.22", "average": "23.2833", "volume": "338175", "turnover": "7872761.52", "trades": "1041" }, { "date": "2025-07-01", "bid": "23.40", "ask": "23.46", "open": "23.12", "high": "23.62", "low": "23.10", "close": "23.36", "average": "23.3415", "volume": "256468", "turnover": "5986197.19", "trades": "577" }, { "date": "2025-07-02", "bid": "23.62", "ask": "23.68", "open": "23.40", "high": "23.84", "low": "23.06", "close": "23.66", "average": "23.4932", "volume": "355151", "turnover": "8342812.79", "trades": "719" }, { "date": "2025-07-03", "bid": "24.00", "ask": "24.10", "open": "23.68", "high": "24.20", "low": "23.62", "close": "23.92", "average": "23.9845", "volume": "225893", "turnover": "5418447.24", "trades": "606" }, { "date": "2025-07-04", "bid": "24.00", "ask": "24.16", "open": "24.10", "high": "24.22", "low": "23.62", "close": "24.06", "average": "23.9103", "volume": "192307", "turnover": "4598418.91", "trades": "427" }, { "date": "2025-07-07", "bid": "23.58", "ask": "23.60", "open": "24.10", "high": "24.36", "low": "23.38", "close": "23.52", "average": "23.6416", "volume": "333843", "turnover": "7892847.02", "trades": "759" }, { "date": "2025-07-08", "bid": "23.78", "ask": "23.86", "open": "23.44", "high": "23.90", "low": "23.32", "close": "23.78", "average": "23.6787", "volume": "313674", "turnover": "7427497.18", "trades": "780" }, { "date": "2025-07-09", "bid": "23.42", "ask": "23.54", "open": "23.78", "high": "23.82", "low": "23.22", "close": "23.42", "average": "23.4594", "volume": "222720", "turnover": "5225035.18", "trades": "664" }, { "date": "2025-07-10", "bid": "23.96", "ask": "23.98", "open": "23.50", "high": "24.12", "low": "23.46", "close": "24.08", "average": "23.923", "volume": "345207", "turnover": "8256250.45", "trades": "642" }, { "date": "2025-07-11", "bid": "24.26", "ask": "24.30", "open": "24.08", "high": "24.46", "low": "23.82", "close": "24.40", "average": "24.2666", "volume": "309237", "turnover": "7502083.86", "trades": "653" }, { "date": "2025-07-14", "bid": "23.98", "ask": "24.08", "open": "24.54", "high": "24.54", "low": "23.76", "close": "24.00", "average": "23.9847", "volume": "228403", "turnover": "5478697.78", "trades": "536" }, { "date": "2025-07-15", "bid": "24.18", "ask": "24.24", "open": "24.16", "high": "24.58", "low": "24.14", "close": "24.22", "average": "24.3235", "volume": "234033", "turnover": "5693326.1", "trades": "497" }, { "date": "2025-07-16", "bid": "24.14", "ask": "24.24", "open": "24.22", "high": "24.44", "low": "24.10", "close": "24.14", "average": "24.2436", "volume": "271660", "turnover": "6586073.02", "trades": "682" }, { "date": "2025-07-17", "bid": "24.40", "ask": "24.54", "open": "24.24", "high": "24.60", "low": "24.24", "close": "24.54", "average": "24.4761", "volume": "506098", "turnover": "12385908.68", "trades": "1013" }, { "date": "2025-07-18", "bid": "25.54", "ask": "25.64", "open": "25.14", "high": "25.86", "low": "23.04", "close": "25.68", "average": "24.8818", "volume": "1822627", "turnover": "45333626.02", "trades": "2736" }, { "date": "2025-07-21", "bid": "24.90", "ask": "25.00", "open": "25.80", "high": "25.80", "low": "24.84", "close": "25.06", "average": "25.1756", "volume": "552755", "turnover": "13916688.75", "trades": "1449" }, { "date": "2025-07-22", "bid": "25.40", "ask": "25.44", "open": "24.90", "high": "26.12", "low": "24.90", "close": "25.38", "average": "25.5696", "volume": "518217", "turnover": "13255216.17", "trades": "998" }, { "date": "2025-07-23", "bid": "25.20", "ask": "25.22", "open": "25.42", "high": "25.68", "low": "25.10", "close": "25.18", "average": "25.3343", "volume": "274814", "turnover": "6963087.66", "trades": "678" }, { "date": "2025-07-24", "bid": "24.98", "ask": "25.04", "open": "25.28", "high": "25.56", "low": "24.84", "close": "25.04", "average": "25.1126", "volume": "300888", "turnover": "7555788.03", "trades": "649" }, { "date": "2025-07-25", "bid": "24.90", "ask": "24.94", "open": "25.38", "high": "25.38", "low": "24.70", "close": "25.00", "average": "24.9462", "volume": "195335", "turnover": "4873297.44", "trades": "526" }, { "date": "2025-07-28", "bid": "24.46", "ask": "24.48", "open": "25.06", "high": "25.60", "low": "24.34", "close": "24.42", "average": "24.8222", "volume": "285763", "turnover": "7099994.79", "trades": "672" }, { "date": "2025-07-29", "bid": "24.54", "ask": "24.60", "open": "24.42", "high": "25.02", "low": "24.36", "close": "24.50", "average": "24.7495", "volume": "185950", "turnover": "4604711.2", "trades": "498" }, { "date": "2025-07-30", "bid": "23.68", "ask": "23.82", "open": "24.42", "high": "24.88", "low": "23.58", "close": "23.68", "average": "24.0147", "volume": "329919", "turnover": "7923236.27", "trades": "707" }, { "date": "2025-07-31", "bid": "23.32", "ask": "23.48", "open": "23.88", "high": "24.48", "low": "22.90", "close": "23.32", "average": "23.3266", "volume": "503180", "turnover": "11740594.92", "trades": "985" }, { "date": "2025-08-01", "bid": "22.88", "ask": "23.04", "open": "23.26", "high": "23.38", "low": "22.74", "close": "22.90", "average": "22.9652", "volume": "320360", "turnover": "7357186.75", "trades": "656" }, { "date": "2025-08-04", "bid": "23.08", "ask": "23.16", "open": "22.70", "high": "23.18", "low": "22.20", "close": "23.06", "average": "22.6631", "volume": "371748", "turnover": "8425170.05", "trades": "936" }, { "date": "2025-08-05", "bid": "23.00", "ask": "23.04", "open": "23.16", "high": "23.30", "low": "22.60", "close": "23.04", "average": "22.958", "volume": "301116", "turnover": "6913435.56", "trades": "554" }, { "date": "2025-08-06", "bid": "22.86", "ask": "22.96", "open": "22.92", "high": "23.44", "low": "22.90", "close": "22.92", "average": "23.049", "volume": "205918", "turnover": "4746604.86", "trades": "475" }, { "date": "2025-08-07", "bid": "22.66", "ask": "22.70", "open": "22.86", "high": "23.20", "low": "22.50", "close": "22.64", "average": "22.7519", "volume": "254127", "turnover": "5783164.72", "trades": "612" }, { "date": "2025-08-08", "bid": "22.56", "ask": "22.62", "open": "22.70", "high": "22.84", "low": "22.36", "close": "22.66", "average": "22.5725", "volume": "276389", "turnover": "6238804.34", "trades": "603" }, { "date": "2025-08-11", "bid": "22.40", "ask": "22.50", "open": "22.62", "high": "22.94", "low": "22.32", "close": "22.36", "average": "22.5504", "volume": "274235", "turnover": "6184191.48", "trades": "545" }, { "date": "2025-08-12", "bid": "22.40", "ask": "22.46", "open": "22.52", "high": "22.94", "low": "22.12", "close": "22.44", "average": "22.3725", "volume": "326433", "turnover": "7303080.48", "trades": "614" }, { "date": "2025-08-13", "bid": "23.06", "ask": "23.18", "open": "22.46", "high": "23.20", "low": "22.36", "close": "23.14", "average": "22.8523", "volume": "308768", "turnover": "7056901.99", "trades": "498" }, { "date": "2025-08-14", "bid": "24.56", "ask": "24.64", "open": "23.14", "high": "24.94", "low": "23.12", "close": "24.54", "average": "24.4428", "volume": "917003", "turnover": "22413276.24", "trades": "1412" }, { "date": "2025-08-15", "bid": "24.34", "ask": "24.40", "open": "24.68", "high": "24.82", "low": "24.26", "close": "24.46", "average": "24.4435", "volume": "350895", "turnover": "8569311.74", "trades": "541" }, { "date": "2025-08-18", "bid": "24.54", "ask": "24.74", "open": "24.40", "high": "25.10", "low": "24.40", "close": "24.70", "average": "24.7179", "volume": "194446", "turnover": "4806216.76", "trades": "366" }, { "date": "2025-08-19", "bid": "26.54", "ask": "26.62", "open": "24.74", "high": "26.68", "low": "24.74", "close": "26.68", "average": "26.0496", "volume": "773584", "turnover": "20156035.59", "trades": "1204" }, { "date": "2025-08-20", "bid": "26.68", "ask": "26.78", "open": "26.00", "high": "27.20", "low": "26.00", "close": "26.86", "average": "26.9417", "volume": "930443", "turnover": "25054852.82", "trades": "1223" }, { "date": "2025-08-21", "bid": "27.26", "ask": "27.30", "open": "26.72", "high": "27.36", "low": "26.66", "close": "27.36", "average": "27.0188", "volume": "196014", "turnover": "5293331.51", "trades": "533" }, { "date": "2025-08-22", "bid": "27.52", "ask": "27.62", "open": "27.30", "high": "27.76", "low": "26.80", "close": "27.66", "average": "27.4345", "volume": "330917", "turnover": "9079025.11", "trades": "821" }, { "date": "2025-08-25", "bid": "27.76", "ask": "27.80", "open": "27.52", "high": "28.16", "low": "27.50", "close": "27.82", "average": "27.8326", "volume": "391781", "turnover": "10905658.9", "trades": "830" }, { "date": "2025-08-26", "bid": "27.22", "ask": "27.30", "open": "27.82", "high": "27.82", "low": "26.84", "close": "27.24", "average": "27.1735", "volume": "373409", "turnover": "10147445.33", "trades": "646" }, { "date": "2025-08-27", "bid": "26.50", "ask": "26.56", "open": "27.22", "high": "27.28", "low": "26.38", "close": "26.52", "average": "26.6222", "volume": "174603", "turnover": "4648075.9", "trades": "496" }, { "date": "2025-08-28", "bid": "26.04", "ask": "26.10", "open": "26.50", "high": "26.98", "low": "25.80", "close": "26.06", "average": "26.1521", "volume": "327846", "turnover": "8574737.69", "trades": "687" }, { "date": "2025-08-29", "bid": "25.98", "ask": "26.02", "open": "26.12", "high": "26.12", "low": "25.62", "close": "26.00", "average": "25.9264", "volume": "333943", "turnover": "8657394.18", "trades": "597" }, { "date": "2025-09-01", "bid": "26.42", "ask": "26.54", "open": "26.18", "high": "26.60", "low": "25.96", "close": "26.44", "average": "26.3577", "volume": "172047", "turnover": "4534174.84", "trades": "585" }, { "date": "2025-09-02", "bid": "25.00", "ask": "25.04", "open": "26.42", "high": "26.42", "low": "25.04", "close": "25.08", "average": "25.3772", "volume": "244821", "turnover": "6212430.47", "trades": "737" }, { "date": "2025-09-03", "bid": "24.92", "ask": "25.00", "open": "25.24", "high": "25.50", "low": "24.60", "close": "25.10", "average": "24.9169", "volume": "307619", "turnover": "7664104.62", "trades": "589" }, { "date": "2025-09-04", "bid": "25.08", "ask": "25.18", "open": "25.52", "high": "25.60", "low": "25.04", "close": "25.20", "average": "25.3695", "volume": "141962", "turnover": "3602202.71", "trades": "385" }, { "date": "2025-09-05", "bid": "26.22", "ask": "26.26", "open": "25.20", "high": "26.32", "low": "25.20", "close": "26.32", "average": "26.0444", "volume": "319473", "turnover": "8323102.74", "trades": "609" }, { "date": "2025-09-08", "bid": "27.14", "ask": "27.18", "open": "26.26", "high": "27.28", "low": "26.26", "close": "27.28", "average": "26.9879", "volume": "321917", "turnover": "8686650.4", "trades": "821" }, { "date": "2025-09-09", "bid": "26.90", "ask": "27.00", "open": "27.14", "high": "27.50", "low": "26.82", "close": "26.88", "average": "27.0264", "volume": "319323", "turnover": "8630888.24", "trades": "558" }, { "date": "2025-09-10", "bid": "27.88", "ask": "28.02", "open": "27.00", "high": "28.28", "low": "27.00", "close": "27.98", "average": "27.9513", "volume": "436720", "turnover": "12210148.1", "trades": "935" }, { "date": "2025-09-11", "bid": "27.40", "ask": "27.48", "open": "28.02", "high": "28.18", "low": "27.36", "close": "27.40", "average": "27.7074", "volume": "257993", "turnover": "7166707.84", "trades": "456" }, { "date": "2025-09-12", "bid": "26.72", "ask": "26.78", "open": "27.50", "high": "27.74", "low": "26.74", "close": "26.82", "average": "27.2288", "volume": "175480", "turnover": "4782074.47", "trades": "693" }, { "date": "2025-09-15", "bid": "26.74", "ask": "26.94", "open": "27.50", "high": "27.50", "low": "26.60", "close": "26.76", "average": "26.9011", "volume": "250999", "turnover": "6752932.97", "trades": "504" }, { "date": "2025-09-16", "bid": "27.02", "ask": "27.20", "open": "26.74", "high": "27.60", "low": "26.74", "close": "27.10", "average": "27.2079", "volume": "164677", "turnover": "4481286.94", "trades": "486" }, { "date": "2025-09-17", "bid": "28.40", "ask": "28.48", "open": "27.02", "high": "28.60", "low": "27.02", "close": "28.40", "average": "28.2885", "volume": "713522", "turnover": "20157561.25", "trades": "1376" }, { "date": "2025-09-18", "bid": "27.80", "ask": "27.86", "open": "28.40", "high": "28.58", "low": "27.80", "close": "27.84", "average": "28.0729", "volume": "192951", "turnover": "5417533.9", "trades": "517" }, { "date": "2025-09-19", "bid": "27.74", "ask": "27.82", "open": "27.86", "high": "27.94", "low": "27.40", "close": "27.74", "average": "27.6956", "volume": "212528", "turnover": "5886192.96", "trades": "592" }, { "date": "2025-09-22", "bid": "27.80", "ask": "27.88", "open": "27.86", "high": "28.18", "low": "27.56", "close": "27.86", "average": "27.8939", "volume": "138188", "turnover": "3855177.98", "trades": "524" }, { "date": "2025-09-23", "bid": "28.14", "ask": "28.28", "open": "27.90", "high": "28.48", "low": "27.68", "close": "28.24", "average": "28.2445", "volume": "187575", "turnover": "5296955.05", "trades": "635" }, { "date": "2025-09-24", "bid": "27.88", "ask": "27.96", "open": "28.28", "high": "28.28", "low": "27.46", "close": "27.88", "average": "27.9147", "volume": "198797", "turnover": "5549452.47", "trades": "585" }, { "date": "2025-09-25", "bid": "27.22", "ask": "27.48", "open": "27.96", "high": "28.12", "low": "27.18", "close": "27.34", "average": "27.671", "volume": "198511", "turnover": "5493823.52", "trades": "665" }, { "date": "2025-09-26", "bid": "26.74", "ask": "26.80", "open": "27.30", "high": "27.50", "low": "26.70", "close": "26.74", "average": "26.9057", "volume": "168600", "turnover": "4536500.84", "trades": "602" }, { "date": "2025-09-29", "bid": "27.00", "ask": "27.16", "open": "26.74", "high": "27.50", "low": "26.60", "close": "27.10", "average": "27.0064", "volume": "185016", "turnover": "4995354.73", "trades": "542" }, { "date": "2025-09-30", "bid": "27.26", "ask": "27.30", "open": "27.28", "high": "27.74", "low": "26.72", "close": "27.34", "average": "27.2583", "volume": "312319", "turnover": "8509839.14", "trades": "873" }, { "date": "2025-10-01", "bid": "27.02", "ask": "27.08", "open": "27.34", "high": "27.76", "low": "27.02", "close": "27.10", "average": "27.369", "volume": "208486", "turnover": "5708423.08", "trades": "542" }, { "date": "2025-10-02", "bid": "26.42", "ask": "26.52", "open": "27.20", "high": "27.84", "low": "26.28", "close": "26.56", "average": "26.824", "volume": "258304", "turnover": "6929219.02", "trades": "717" }, { "date": "2025-10-03", "bid": "26.44", "ask": "26.50", "open": "26.32", "high": "26.84", "low": "26.24", "close": "26.50", "average": "26.471", "volume": "245703", "turnover": "6510121.29", "trades": "551" }, { "date": "2025-10-06", "bid": "27.00", "ask": "27.14", "open": "26.38", "high": "27.14", "low": "26.04", "close": "27.08", "average": "26.6204", "volume": "260545", "turnover": "6936886.69", "trades": "622" }, { "date": "2025-10-07", "bid": "26.92", "ask": "27.06", "open": "27.00", "high": "27.80", "low": "26.58", "close": "27.04", "average": "27.2109", "volume": "218959", "turnover": "5957969.52", "trades": "516" }, { "date": "2025-10-08", "bid": "27.92", "ask": "28.00", "open": "27.08", "high": "28.44", "low": "27.00", "close": "28.00", "average": "27.8991", "volume": "700107", "turnover": "19523566.01", "trades": "1349" }, { "date": "2025-10-09", "bid": "28.30", "ask": "28.42", "open": "27.92", "high": "28.48", "low": "27.78", "close": "28.42", "average": "28.065", "volume": "795185", "turnover": "22320596.13", "trades": "722" }, { "date": "2025-10-10", "bid": "28.20", "ask": "28.28", "open": "28.42", "high": "28.82", "low": "28.08", "close": "28.22", "average": "28.404", "volume": "314837", "turnover": "8946272.61", "trades": "854" }, { "date": "2025-10-13", "bid": "28.28", "ask": "28.32", "open": "28.58", "high": "28.74", "low": "27.74", "close": "28.46", "average": "28.248", "volume": "249415", "turnover": "7044530.19", "trades": "758" }, { "date": "2025-10-14", "bid": "28.66", "ask": "28.76", "open": "28.28", "high": "29.20", "low": "27.98", "close": "28.76", "average": "28.7431", "volume": "295931", "turnover": "8507378.77", "trades": "804" }, { "date": "2025-10-15", "bid": "28.48", "ask": "28.60", "open": "28.66", "high": "29.06", "low": "28.30", "close": "28.52", "average": "28.661", "volume": "160575", "turnover": "4602907.09", "trades": "478" }, { "date": "2025-10-16", "bid": "29.02", "ask": "29.20", "open": "28.70", "high": "29.22", "low": "27.94", "close": "29.14", "average": "28.7481", "volume": "261254", "turnover": "7501824.31", "trades": "518" }, { "date": "2025-10-17", "bid": "28.58", "ask": "28.72", "open": "29.20", "high": "29.20", "low": "28.18", "close": "28.68", "average": "28.7076", "volume": "247905", "turnover": "7111837.78", "trades": "750" }, { "date": "2025-10-20", "bid": "28.42", "ask": "28.52", "open": "28.68", "high": "28.74", "low": "27.98", "close": "28.50", "average": "28.4182", "volume": "133305", "turnover": "3788054.67", "trades": "375" }, { "date": "2025-10-21", "bid": "27.98", "ask": "28.42", "open": "28.58", "high": "28.78", "low": "27.80", "close": "28.00", "average": "28.2047", "volume": "205242", "turnover": "5789147.06", "trades": "796" }, { "date": "2025-10-22", "bid": "28.06", "ask": "28.08", "open": "27.98", "high": "28.40", "low": "27.78", "close": "27.96", "average": "28.0748", "volume": "149447", "turnover": "4195730.12", "trades": "473" }, { "date": "2025-10-23", "bid": "29.06", "ask": "29.26", "open": "27.96", "high": "29.58", "low": "27.96", "close": "29.02", "average": "29.0052", "volume": "471050", "turnover": "13670259.35", "trades": "1230" }, { "date": "2025-10-24", "bid": "28.22", "ask": "28.50", "open": "30.76", "high": "31.20", "low": "28.26", "close": "28.34", "average": "30.0143", "volume": "1499643", "turnover": "45160833.6", "trades": "2195" }, { "date": "2025-10-27", "bid": "28.94", "ask": "29.20", "open": "28.36", "high": "29.34", "low": "27.02", "close": "29.30", "average": "28.2967", "volume": "1104329", "turnover": "31428058.19", "trades": "1870" }, { "date": "2025-10-28", "bid": "28.68", "ask": "28.78", "open": "29.20", "high": "29.72", "low": "28.58", "close": "28.84", "average": "29.2382", "volume": "602464", "turnover": "17611310.05", "trades": "965" }, { "date": "2025-10-29", "bid": "29.08", "ask": "29.14", "open": "28.84", "high": "29.64", "low": "28.70", "close": "29.18", "average": "29.2171", "volume": "239777", "turnover": "7005656.88", "trades": "749" }, { "date": "2025-10-30", "bid": "28.96", "ask": "29.06", "open": "29.14", "high": "29.48", "low": "28.40", "close": "29.02", "average": "29.0481", "volume": "316468", "turnover": "9191869.49", "trades": "669" }, { "date": "2025-10-31", "bid": "28.72", "ask": "28.90", "open": "29.02", "high": "29.08", "low": "28.56", "close": "28.82", "average": "28.8126", "volume": "104861", "turnover": "3021296.13", "trades": "262" }, { "date": "2025-11-03", "bid": "28.50", "ask": "28.56", "open": "28.90", "high": "29.00", "low": "28.28", "close": "28.40", "average": "28.5645", "volume": "236587", "turnover": "6758230.35", "trades": "640" }, { "date": "2025-11-04", "bid": "27.96", "ask": "28.10", "open": "28.14", "high": "28.40", "low": "27.68", "close": "27.94", "average": "28.0669", "volume": "304648", "turnover": "8550890.32", "trades": "630" }, { "date": "2025-11-05", "bid": "27.90", "ask": "28.16", "open": "27.94", "high": "28.40", "low": "27.64", "close": "28.06", "average": "28.0886", "volume": "200231", "turnover": "5624677.83", "trades": "598" }, { "date": "2025-11-06", "bid": "27.44", "ask": "27.54", "open": "27.90", "high": "27.92", "low": "27.42", "close": "27.56", "average": "27.6428", "volume": "172727", "turnover": "4773875.21", "trades": "529" }, { "date": "2025-11-07", "bid": "27.18", "ask": "27.26", "open": "27.70", "high": "28.00", "low": "27.00", "close": "27.22", "average": "27.3353", "volume": "295271", "turnover": "8070813.68", "trades": "751" }, { "date": "2025-11-10", "bid": "27.02", "ask": "27.30", "open": "27.00", "high": "27.62", "low": "27.00", "close": "27.22", "average": "27.2479", "volume": "177637", "turnover": "4840597.9", "trades": "560" }, { "date": "2025-11-11", "bid": "27.68", "ask": "27.76", "open": "27.40", "high": "27.88", "low": "27.04", "close": "27.76", "average": "27.4783", "volume": "227485", "turnover": "6250797.86", "trades": "630" }, { "date": "2025-11-12", "bid": "27.90", "ask": "28.14", "open": "27.76", "high": "28.30", "low": "27.50", "close": "28.06", "average": "28.0123", "volume": "220231", "turnover": "6169588.03", "trades": "464" }, { "date": "2025-11-13", "bid": "28.20", "ask": "28.24", "open": "28.08", "high": "29.10", "low": "28.08", "close": "28.26", "average": "28.6027", "volume": "317092", "turnover": "9068746.56", "trades": "582" }, { "date": "2025-11-14", "bid": "27.46", "ask": "27.54", "open": "28.28", "high": "28.28", "low": "27.24", "close": "27.56", "average": "27.7093", "volume": "216293", "turnover": "6004002.19", "trades": "576" }, { "date": "2025-11-17", "bid": "26.64", "ask": "26.76", "open": "27.66", "high": "27.86", "low": "26.56", "close": "26.82", "average": "27.0332", "volume": "232574", "turnover": "6287274.33", "trades": "666" }, { "date": "2025-11-18", "bid": "26.44", "ask": "26.50", "open": "26.52", "high": "26.72", "low": "26.02", "close": "26.50", "average": "26.4464", "volume": "181647", "turnover": "4803435.82", "trades": "587" }, { "date": "2025-11-19", "bid": "27.60", "ask": "27.68", "open": "26.44", "high": "27.84", "low": "26.20", "close": "27.64", "average": "27.3129", "volume": "296559", "turnover": "8099307.57", "trades": "751" }, { "date": "2025-11-20", "bid": "27.82", "ask": "27.96", "open": "27.68", "high": "28.30", "low": "27.68", "close": "27.78", "average": "28.0183", "volume": "336263", "turnover": "9426988.11", "trades": "822" }, { "date": "2025-11-21", "bid": "28.24", "ask": "28.34", "open": "27.96", "high": "28.50", "low": "27.60", "close": "28.34", "average": "28.1929", "volume": "163552", "turnover": "4605172.54", "trades": "639" }, { "date": "2025-11-24", "bid": "28.32", "ask": "28.46", "open": "28.64", "high": "28.94", "low": "28.10", "close": "28.60", "average": "28.5048", "volume": "217736", "turnover": "6204401.81", "trades": "541" }, { "date": "2025-11-25", "bid": "29.30", "ask": "29.34", "open": "28.46", "high": "29.46", "low": "28.42", "close": "29.46", "average": "29.2469", "volume": "324847", "turnover": "9501284.52", "trades": "765" }, { "date": "2025-11-26", "bid": "29.98", "ask": "30.22", "open": "29.52", "high": "30.34", "low": "29.52", "close": "30.16", "average": "29.9938", "volume": "298646", "turnover": "8957762.86", "trades": "750" }, { "date": "2025-11-27", "bid": "30.84", "ask": "31.00", "open": "30.02", "high": "31.12", "low": "30.02", "close": "30.98", "average": "30.819", "volume": "320917", "turnover": "9886516.77", "trades": "723" }, { "date": "2025-11-28", "bid": "30.94", "ask": "31.06", "open": "30.98", "high": "31.48", "low": "30.64", "close": "30.94", "average": "31.0514", "volume": "500595", "turnover": "15548576.81", "trades": "789" }, { "date": "2025-12-01", "bid": "31.32", "ask": "31.48", "open": "30.98", "high": "31.54", "low": "30.50", "close": "31.50", "average": "31.1711", "volume": "255489", "turnover": "7962343.74", "trades": "754" }, { "date": "2025-12-02", "bid": "31.42", "ask": "32.06", "open": "31.66", "high": "32.08", "low": "31.24", "close": "31.52", "average": "31.6953", "volume": "223266", "turnover": "7077274.85", "trades": "618" }, { "date": "2025-12-03", "bid": "31.68", "ask": "31.76", "open": "31.56", "high": "32.00", "low": "31.56", "close": "31.76", "average": "31.8221", "volume": "269188", "turnover": "8566573.53", "trades": "789" }, { "date": "2025-12-04", "bid": "31.46", "ask": "31.56", "open": "31.76", "high": "32.08", "low": "31.18", "close": "31.50", "average": "31.479", "volume": "296089", "turnover": "9324178.27", "trades": "722" }, { "date": "2025-12-05", "bid": "30.60", "ask": "30.70", "open": "31.52", "high": "31.82", "low": "30.62", "close": "30.62", "average": "30.8744", "volume": "214038", "turnover": "6609322.43", "trades": "584" }, { "date": "2025-12-08", "bid": "30.60", "ask": "30.90", "open": "30.62", "high": "31.42", "low": "30.16", "close": "30.96", "average": "30.9065", "volume": "252158", "turnover": "7786843", "trades": "561" }, { "date": "2025-12-09", "bid": "30.46", "ask": "30.54", "open": "30.96", "high": "30.96", "low": "30.24", "close": "30.54", "average": "30.4686", "volume": "130372", "turnover": "3972839.5", "trades": "376" }, { "date": "2025-12-10", "bid": "30.50", "ask": "30.64", "open": "30.50", "high": "30.80", "low": "29.86", "close": "30.60", "average": "30.3758", "volume": "322455", "turnover": "9794732.39", "trades": "697" }, { "date": "2025-12-11", "bid": "30.30", "ask": "30.48", "open": "30.62", "high": "30.92", "low": "30.14", "close": "30.50", "average": "30.5822", "volume": "227268", "turnover": "6949886.59", "trades": "464" }, { "date": "2025-12-12", "bid": "30.06", "ask": "30.14", "open": "30.50", "high": "31.16", "low": "30.04", "close": "30.22", "average": "30.4552", "volume": "145658", "turnover": "4436492.16", "trades": "403" }, { "date": "2025-12-15", "bid": "30.86", "ask": "31.16", "open": "30.24", "high": "31.18", "low": "30.24", "close": "31.18", "average": "30.8544", "volume": "254435", "turnover": "7850367.2", "trades": "622" }, { "date": "2025-12-16", "bid": "30.32", "ask": "30.64", "open": "31.18", "high": "31.18", "low": "30.22", "close": "30.62", "average": "30.6175", "volume": "219012", "turnover": "6705662.58", "trades": "494" }, { "date": "2025-12-17", "bid": "30.14", "ask": "30.28", "open": "30.62", "high": "30.94", "low": "30.08", "close": "30.32", "average": "30.4387", "volume": "266390", "turnover": "8108729.03", "trades": "497" }, { "date": "2025-12-18", "bid": "30.46", "ask": "30.64", "open": "30.32", "high": "30.88", "low": "29.96", "close": "30.62", "average": "30.4103", "volume": "332565", "turnover": "10118518.49", "trades": "657" }, { "date": "2025-12-19", "bid": "30.64", "ask": "30.68", "open": "30.62", "high": "30.84", "low": "30.40", "close": "30.72", "average": "30.6254", "volume": "285197", "turnover": "8729209.78", "trades": "492" }, { "date": "2025-12-22", "bid": "31.00", "ask": "31.08", "open": "30.72", "high": "31.16", "low": "30.36", "close": "31.16", "average": "30.7834", "volume": "170364", "turnover": "5244553.09", "trades": "536" }, { "date": "2025-12-23", "bid": "31.04", "ask": "31.16", "open": "31.08", "high": "31.44", "low": "31.00", "close": "31.18", "average": "31.2272", "volume": "152144", "turnover": "4751031.05", "trades": "601" }, { "date": "2025-12-29", "bid": "32.26", "ask": "32.38", "open": "31.16", "high": "32.38", "low": "31.16", "close": "32.32", "average": "31.8762", "volume": "325247", "turnover": "10367527.78", "trades": "785" }, { "date": "2025-12-30", "bid": "31.86", "ask": "32.02", "open": "32.32", "high": "32.32", "low": "31.78", "close": "32.00", "average": "32.0085", "volume": "129432", "turnover": "4142897.5", "trades": "421" }, { "date": "2026-01-02", "bid": "31.60", "ask": "31.70", "open": "32.02", "high": "32.50", "low": "31.60", "close": "31.68", "average": "31.923", "volume": "264270", "turnover": "8436497.11", "trades": "658" }, { "date": "2026-01-05", "bid": "31.54", "ask": "31.74", "open": "32.00", "high": "32.22", "low": "31.34", "close": "31.72", "average": "31.7948", "volume": "157616", "turnover": "5011254.87", "trades": "374" }, { "date": "2026-01-07", "bid": "33.42", "ask": "33.58", "open": "31.76", "high": "33.56", "low": "31.40", "close": "33.44", "average": "32.7569", "volume": "484697", "turnover": "15892096.19", "trades": "986" }, { "date": "2026-01-08", "bid": "32.66", "ask": "32.74", "open": "33.44", "high": "33.52", "low": "32.56", "close": "32.70", "average": "32.7612", "volume": "179867", "turnover": "5892646.29", "trades": "574" }, { "date": "2026-01-09", "bid": "32.86", "ask": "32.94", "open": "32.70", "high": "33.00", "low": "32.26", "close": "33.00", "average": "32.6821", "volume": "254003", "turnover": "8300806.85", "trades": "626" }, { "date": "2026-01-12", "bid": "32.92", "ask": "33.04", "open": "32.96", "high": "33.18", "low": "32.60", "close": "32.94", "average": "32.9529", "volume": "340209", "turnover": "11208600.99", "trades": "626" }, { "date": "2026-01-13", "bid": "32.84", "ask": "33.00", "open": "33.12", "high": "33.38", "low": "32.56", "close": "32.96", "average": "33.0351", "volume": "647170", "turnover": "21378546.45", "trades": "681" }, { "date": "2026-01-14", "bid": "31.60", "ask": "31.66", "open": "32.98", "high": "32.98", "low": "31.52", "close": "31.64", "average": "32.0141", "volume": "337487", "turnover": "10804459.88", "trades": "964" }, { "date": "2026-01-15", "bid": "32.24", "ask": "32.32", "open": "31.68", "high": "32.38", "low": "31.32", "close": "32.24", "average": "31.9633", "volume": "173442", "turnover": "5543699.11", "trades": "578" }, { "date": "2026-01-16", "bid": "32.46", "ask": "32.68", "open": "32.32", "high": "33.04", "low": "32.10", "close": "32.44", "average": "32.4782", "volume": "185008", "turnover": "6008718.98", "trades": "626" }, { "date": "2026-01-19", "bid": "31.50", "ask": "31.60", "open": "31.76", "high": "31.92", "low": "31.28", "close": "31.62", "average": "31.5832", "volume": "209531", "turnover": "6617517.6", "trades": "550" }, { "date": "2026-01-20", "bid": "31.50", "ask": "31.66", "open": "31.50", "high": "31.78", "low": "30.92", "close": "31.64", "average": "31.3925", "volume": "200875", "turnover": "6305976.4", "trades": "477" }, { "date": "2026-01-21", "bid": "30.32", "ask": "30.48", "open": "31.64", "high": "31.64", "low": "29.80", "close": "30.28", "average": "30.4499", "volume": "520451", "turnover": "15848286.5", "trades": "1095" }, { "date": "2026-01-22", "bid": "31.56", "ask": "31.66", "open": "30.66", "high": "31.70", "low": "30.66", "close": "31.64", "average": "31.2992", "volume": "324432", "turnover": "10154184.02", "trades": "740" }, { "date": "2026-01-23", "bid": "31.46", "ask": "31.56", "open": "31.56", "high": "31.80", "low": "31.12", "close": "31.70", "average": "31.5864", "volume": "166886", "turnover": "5271322.9", "trades": "423" }, { "date": "2026-01-26", "bid": "31.86", "ask": "32.20", "open": "31.70", "high": "32.28", "low": "31.20", "close": "31.98", "average": "31.9042", "volume": "398600", "turnover": "12708917.14", "trades": "849" }, { "date": "2026-01-27", "bid": "30.48", "ask": "30.66", "open": "32.30", "high": "32.42", "low": "29.38", "close": "30.76", "average": "30.5006", "volume": "1546091", "turnover": "47158974.11", "trades": "3216" }, { "date": "2026-01-28", "bid": "30.28", "ask": "30.42", "open": "30.70", "high": "31.60", "low": "30.02", "close": "30.52", "average": "30.8056", "volume": "775992", "turnover": "23905183.12", "trades": "1497" }, { "date": "2026-01-29", "bid": "30.28", "ask": "30.34", "open": "30.46", "high": "30.58", "low": "29.98", "close": "30.40", "average": "30.3749", "volume": "376446", "turnover": "11434259.02", "trades": "958" }, { "date": "2026-01-30", "bid": "30.56", "ask": "30.74", "open": "30.58", "high": "30.92", "low": "30.10", "close": "30.72", "average": "30.6241", "volume": "174159", "turnover": "5333454.58", "trades": "542" }, { "date": "2026-02-02", "bid": "30.36", "ask": "30.48", "open": "30.56", "high": "30.76", "low": "29.96", "close": "30.56", "average": "30.3939", "volume": "448992", "turnover": "13647333.01", "trades": "802" }, { "date": "2026-02-03", "bid": "29.86", "ask": "29.94", "open": "30.76", "high": "30.76", "low": "29.36", "close": "29.90", "average": "29.8698", "volume": "415043", "turnover": "12404952.32", "trades": "881" }, { "date": "2026-02-04", "bid": "29.70", "ask": "29.90", "open": "29.94", "high": "30.00", "low": "29.50", "close": "29.70", "average": "29.7062", "volume": "310968", "turnover": "9237692.08", "trades": "671" }, { "date": "2026-02-05", "bid": "28.90", "ask": "29.00", "open": "29.62", "high": "29.90", "low": "28.64", "close": "28.96", "average": "29.0445", "volume": "387963", "turnover": "11268333.42", "trades": "643" }, { "date": "2026-02-06", "bid": "29.22", "ask": "29.36", "open": "28.96", "high": "29.56", "low": "28.54", "close": "29.40", "average": "28.9043", "volume": "338223", "turnover": "9775672.07", "trades": "787" }, { "date": "2026-02-09", "bid": "28.68", "ask": "28.84", "open": "29.42", "high": "29.66", "low": "28.62", "close": "28.64", "average": "28.9392", "volume": "203036", "turnover": "5875532.06", "trades": "629" }, { "date": "2026-02-10", "bid": "28.14", "ask": "28.24", "open": "28.84", "high": "28.84", "low": "28.00", "close": "28.18", "average": "28.3241", "volume": "397741", "turnover": "11267159.86", "trades": "913" }, { "date": "2026-02-11", "bid": "27.60", "ask": "27.64", "open": "28.16", "high": "28.24", "low": "27.26", "close": "27.48", "average": "27.5767", "volume": "460839", "turnover": "12708425.92", "trades": "723" }, { "date": "2026-02-12", "bid": "27.30", "ask": "27.40", "open": "27.60", "high": "27.74", "low": "27.22", "close": "27.22", "average": "27.4903", "volume": "319355", "turnover": "8779127.5", "trades": "568" }, { "date": "2026-02-13", "bid": "27.12", "ask": "27.28", "open": "27.30", "high": "27.94", "low": "27.10", "close": "27.12", "average": "27.443", "volume": "471393", "turnover": "12936409.48", "trades": "678" }, { "date": "2026-02-16", "bid": "27.08", "ask": "27.20", "open": "27.26", "high": "27.36", "low": "26.94", "close": "27.12", "average": "27.1683", "volume": "273810", "turnover": "7439083.26", "trades": "615" }, { "date": "2026-02-17", "bid": "26.88", "ask": "27.02", "open": "27.06", "high": "27.36", "low": "26.56", "close": "26.98", "average": "26.9427", "volume": "704562", "turnover": "18981701.57", "trades": "1051" }, { "date": "2026-02-18", "bid": "26.66", "ask": "26.80", "open": "26.88", "high": "27.16", "low": "26.58", "close": "26.78", "average": "26.7869", "volume": "356548", "turnover": "9550845.74", "trades": "833" }, { "date": "2026-02-19", "bid": "27.04", "ask": "27.14", "open": "26.66", "high": "27.30", "low": "26.66", "close": "27.08", "average": "26.9987", "volume": "545111", "turnover": "14717055.78", "trades": "508" }, { "date": "2026-02-20", "bid": "26.68", "ask": "26.78", "open": "27.20", "high": "27.20", "low": "26.54", "close": "26.74", "average": "26.7731", "volume": "336424", "turnover": "9006900.77", "trades": "769" }, { "date": "2026-02-23", "bid": "26.18", "ask": "26.26", "open": "26.68", "high": "26.76", "low": "26.18", "close": "26.20", "average": "26.4516", "volume": "261935", "turnover": "6928770.7", "trades": "582" }, { "date": "2026-02-24", "bid": "26.20", "ask": "26.30", "open": "26.18", "high": "26.58", "low": "26.14", "close": "26.26", "average": "26.3404", "volume": "206550", "turnover": "5439598.26", "trades": "421" }, { "date": "2026-02-25", "bid": "25.78", "ask": "25.92", "open": "26.30", "high": "26.34", "low": "25.66", "close": "25.74", "average": "25.8562", "volume": "542811", "turnover": "14034971.16", "trades": "1023" }, { "date": "2026-02-26", "bid": "25.92", "ask": "25.98", "open": "25.84", "high": "26.16", "low": "25.68", "close": "25.82", "average": "25.8318", "volume": "232603", "turnover": "6008490.58", "trades": "535" }, { "date": "2026-02-27", "bid": "25.84", "ask": "25.90", "open": "26.00", "high": "26.30", "low": "25.66", "close": "25.98", "average": "25.9282", "volume": "236515", "turnover": "6132111.86", "trades": "476" }, { "date": "2026-03-02", "bid": "24.52", "ask": "24.60", "open": "25.32", "high": "25.44", "low": "24.54", "close": "24.60", "average": "24.9809", "volume": "392996", "turnover": "9800105.63", "trades": "1018" }, { "date": "2026-03-03", "bid": "23.90", "ask": "24.06", "open": "24.46", "high": "24.46", "low": "23.40", "close": "23.96", "average": "23.7742", "volume": "880246", "turnover": "20927554.19", "trades": "1210" }, { "date": "2026-03-04", "bid": "24.58", "ask": "24.76", "open": "24.00", "high": "24.82", "low": "23.80", "close": "24.80", "average": "24.4739", "volume": "654292", "turnover": "16012369.45", "trades": "848" }, { "date": "2026-03-05", "bid": "24.38", "ask": "24.46", "open": "24.64", "high": "24.90", "low": "24.40", "close": "24.62", "average": "24.6911", "volume": "296264", "turnover": "7315204.52", "trades": "626" }, { "date": "2026-03-06", "bid": "24.30", "ask": "24.38", "open": "24.62", "high": "24.92", "low": "24.30", "close": "24.40", "average": "24.5283", "volume": "340643", "turnover": "8355335.65", "trades": "628" }, { "date": "2026-03-09", "bid": "23.74", "ask": "23.80", "open": "23.56", "high": "24.00", "low": "23.48", "close": "23.76", "average": "23.725", "volume": "419660", "turnover": "9956396.8", "trades": "812" }, { "date": "2026-03-10", "bid": "24.38", "ask": "24.42", "open": "24.16", "high": "24.72", "low": "24.16", "close": "24.38", "average": "24.4265", "volume": "439623", "turnover": "10738464.35", "trades": "661" }, { "date": "2026-03-11", "bid": "24.00", "ask": "24.06", "open": "24.42", "high": "24.42", "low": "23.86", "close": "23.96", "average": "24.1102", "volume": "378729", "turnover": "9131365.6", "trades": "656" }, { "date": "2026-03-12", "bid": "24.60", "ask": "24.68", "open": "24.08", "high": "24.96", "low": "23.94", "close": "24.66", "average": "24.4016", "volume": "767525", "turnover": "18728866.57", "trades": "809" }, { "date": "2026-03-13", "bid": "24.24", "ask": "24.28", "open": "24.40", "high": "24.62", "low": "24.00", "close": "24.20", "average": "24.2412", "volume": "456518", "turnover": "11066560.04", "trades": "781" }, { "date": "2026-03-16", "bid": "24.42", "ask": "24.50", "open": "24.24", "high": "24.78", "low": "24.20", "close": "24.48", "average": "24.4348", "volume": "304959", "turnover": "7451612.8", "trades": "675" }, { "date": "2026-03-17", "bid": "24.52", "ask": "24.74", "open": "24.42", "high": "24.74", "low": "24.20", "close": "24.56", "average": "24.4507", "volume": "246541", "turnover": "6028104.88", "trades": "608" }, { "date": "2026-03-18", "bid": "23.92", "ask": "24.02", "open": "24.74", "high": "24.86", "low": "23.80", "close": "24.00", "average": "24.3258", "volume": "351146", "turnover": "8541863.86", "trades": "588" }, { "date": "2026-03-19", "bid": "23.22", "ask": "23.30", "open": "23.68", "high": "24.18", "low": "23.14", "close": "23.36", "average": "23.5271", "volume": "528398", "turnover": "12431689.44", "trades": "819" }, { "date": "2026-03-20", "bid": "22.88", "ask": "22.94", "open": "23.46", "high": "23.60", "low": "22.74", "close": "22.88", "average": "23.2074", "volume": "382115", "turnover": "8867935.22", "trades": "856" }, { "date": "2026-03-23", "bid": "22.78", "ask": "22.90", "open": "22.22", "high": "23.36", "low": "21.92", "close": "22.72", "average": "22.7119", "volume": "876122", "turnover": "19899975.72", "trades": "1136" }, { "date": "2026-03-24", "bid": "22.74", "ask": "22.80", "open": "22.74", "high": "23.20", "low": "22.56", "close": "22.78", "average": "22.9019", "volume": "644163", "turnover": "14752632.96", "trades": "574" }, { "date": "2026-03-25", "bid": "23.28", "ask": "23.42", "open": "22.94", "high": "23.44", "low": "22.88", "close": "23.40", "average": "23.1366", "volume": "675014", "turnover": "15618506.18", "trades": "730" }, { "date": "2026-03-26", "bid": "23.28", "ask": "23.38", "open": "23.34", "high": "23.78", "low": "23.16", "close": "23.28", "average": "23.4851", "volume": "312047", "turnover": "7329217.95", "trades": "540" }, { "date": "2026-03-27", "bid": "22.26", "ask": "22.34", "open": "23.38", "high": "23.38", "low": "22.26", "close": "22.26", "average": "22.5401", "volume": "351977", "turnover": "7933850.08", "trades": "788" }, { "date": "2026-03-30", "bid": "22.24", "ask": "22.48", "open": "22.02", "high": "22.50", "low": "21.80", "close": "22.36", "average": "22.0178", "volume": "530669", "turnover": "11683597.92", "trades": "1096" }, { "date": "2026-03-31", "bid": "23.20", "ask": "23.30", "open": "22.48", "high": "23.52", "low": "22.48", "close": "23.24", "average": "23.2734", "volume": "784742", "turnover": "18264042.73", "trades": "638" }, { "date": "2026-04-01", "bid": "23.96", "ask": "24.02", "open": "24.26", "high": "24.40", "low": "23.66", "close": "23.96", "average": "23.9309", "volume": "568224", "turnover": "13597338.66", "trades": "777" }, { "date": "2026-04-02", "bid": "23.80", "ask": "23.86", "open": "23.58", "high": "23.90", "low": "23.40", "close": "23.88", "average": "23.7632", "volume": "92016", "turnover": "2186410.54", "trades": "227" }, { "date": "2026-04-07", "bid": "23.14", "ask": "23.28", "open": "23.86", "high": "24.24", "low": "23.00", "close": "23.20", "average": "23.709", "volume": "357376", "turnover": "8472847.9", "trades": "753" }, { "date": "2026-04-08", "bid": "22.50", "ask": "22.58", "open": "24.04", "high": "24.22", "low": "22.42", "close": "22.64", "average": "22.9602", "volume": "1706528", "turnover": "39179512.28", "trades": "2695" }, { "date": "2026-04-09", "bid": "22.68", "ask": "22.82", "open": "22.58", "high": "22.78", "low": "22.26", "close": "22.74", "average": "22.5815", "volume": "348976", "turnover": "7880457.9", "trades": "670" }, { "date": "2026-04-10", "bid": "23.02", "ask": "23.22", "open": "22.74", "high": "23.74", "low": "22.74", "close": "23.14", "average": "23.2936", "volume": "418137", "turnover": "9739882.98", "trades": "690" }, { "date": "2026-04-13", "bid": "22.92", "ask": "22.98", "open": "23.00", "high": "23.04", "low": "22.66", "close": "22.92", "average": "22.8855", "volume": "343565", "turnover": "7863190.22", "trades": "644" }, { "date": "2026-04-14", "bid": "23.64", "ask": "23.70", "open": "22.98", "high": "23.82", "low": "22.98", "close": "23.64", "average": "23.5893", "volume": "355231", "turnover": "8379300.16", "trades": "806" }, { "date": "2026-04-15", "bid": "23.88", "ask": "24.00", "open": "23.70", "high": "24.14", "low": "23.70", "close": "24.00", "average": "23.9971", "volume": "315400", "turnover": "7568755.01", "trades": "687" }, { "date": "2026-04-16", "bid": "24.18", "ask": "24.28", "open": "24.04", "high": "24.34", "low": "23.92", "close": "24.34", "average": "24.1784", "volume": "310776", "turnover": "7513417.34", "trades": "583" }, { "date": "2026-04-17", "bid": "24.06", "ask": "24.18", "open": "24.04", "high": "24.24", "low": "23.70", "close": "24.20", "average": "23.9649", "volume": "806097", "turnover": "19318132.86", "trades": "1235" }, { "date": "2026-04-20", "bid": "23.72", "ask": "23.88", "open": "24.08", "high": "24.26", "low": "23.74", "close": "23.74", "average": "23.909", "volume": "316448", "turnover": "7565970.76", "trades": "652" }, { "date": "2026-04-21", "bid": "23.16", "ask": "23.28", "open": "23.92", "high": "23.92", "low": "23.02", "close": "23.06", "average": "23.3593", "volume": "489125", "turnover": "11425921.14", "trades": "1078" }, { "date": "2026-04-22", "bid": "22.76", "ask": "22.90", "open": "23.20", "high": "23.22", "low": "22.76", "close": "22.80", "average": "22.9219", "volume": "438546", "turnover": "10052390.91", "trades": "907" }, { "date": "2026-04-23", "bid": "24.18", "ask": "24.28", "open": "23.74", "high": "24.96", "low": "23.12", "close": "24.48", "average": "24.2496", "volume": "1286639", "turnover": "31198119.46", "trades": "2178" }, { "date": "2026-04-24", "bid": "23.36", "ask": "23.52", "open": "24.28", "high": "24.72", "low": "23.32", "close": "23.38", "average": "23.6375", "volume": "535928", "turnover": "12667981.7", "trades": "1473" }, { "date": "2026-04-27", "bid": "22.84", "ask": "22.94", "open": "23.46", "high": "23.56", "low": "22.82", "close": "22.82", "average": "23.0974", "volume": "628608", "turnover": "14518558.79", "trades": "766" }, { "date": "2026-04-28", "bid": "22.88", "ask": "22.94", "open": "22.86", "high": "23.46", "low": "22.58", "close": "22.84", "average": "22.9955", "volume": "389735", "turnover": "8962869.9", "trades": "722" }, { "date": "2026-04-29", "bid": "22.66", "ask": "22.74", "open": "22.88", "high": "23.74", "low": "22.54", "close": "22.70", "average": "22.9049", "volume": "475675", "turnover": "10895446.74", "trades": "821" }, { "date": "2026-04-30", "bid": "22.94", "ask": "23.02", "open": "22.62", "high": "23.26", "low": "22.42", "close": "23.02", "average": "22.9824", "volume": "246182", "turnover": "5657842.94", "trades": "402" }, { "date": "2026-05-04", "bid": "22.20", "ask": "22.26", "open": "23.14", "high": "23.30", "low": "22.20", "close": "22.30", "average": "22.5362", "volume": "547083", "turnover": "12329420.94", "trades": "1070" }, { "date": "2026-05-05", "bid": "22.40", "ask": "22.48", "open": "22.30", "high": "22.60", "low": "22.20", "close": "22.38", "average": "22.3759", "volume": "318530", "turnover": "7127384.48", "trades": "544" }, { "date": "2026-05-06", "bid": "23.34", "ask": "23.44", "open": "22.76", "high": "23.72", "low": "22.52", "close": "23.32", "average": "23.2738", "volume": "331763", "turnover": "7721190.68", "trades": "607" }, { "date": "2026-05-07", "bid": "23.00", "ask": "23.04", "open": "23.44", "high": "23.50", "low": "22.80", "close": "22.92", "average": "23.0564", "volume": "362320", "turnover": "8354510.74", "trades": "567" }, { "date": "2026-05-08", "bid": "23.18", "ask": "23.24", "open": "22.82", "high": "23.40", "low": "22.80", "close": "23.18", "average": "23.1847", "volume": "194399", "turnover": "4507089.62", "trades": "425" }, { "date": "2026-05-11", "bid": "23.14", "ask": "23.22", "open": "23.00", "high": "23.54", "low": "22.92", "close": "23.10", "average": "23.1784", "volume": "291062", "turnover": "6746350.92", "trades": "583" }, { "date": "2026-05-12", "bid": "22.74", "ask": "22.80", "open": "23.14", "high": "23.14", "low": "22.70", "close": "22.70", "average": "22.8413", "volume": "223514", "turnover": "5105346.68", "trades": "516" }, { "date": "2026-05-13", "bid": "22.50", "ask": "22.70", "open": "22.70", "high": "23.10", "low": "22.46", "close": "22.58", "average": "22.6262", "volume": "116702", "turnover": "2640519.16", "trades": "280" }, { "date": "2026-05-15", "bid": "22.82", "ask": "22.88", "open": "22.76", "high": "23.00", "low": "22.50", "close": "22.82", "average": "22.8315", "volume": "280411", "turnover": "6402224.13", "trades": "658" }, { "date": "2026-05-18", "bid": "23.16", "ask": "23.30", "open": "22.60", "high": "23.50", "low": "22.36", "close": "23.20", "average": "22.98", "volume": "324085", "turnover": "7447486.18", "trades": "669" }, { "date": "2026-05-19", "bid": "23.42", "ask": "23.56", "open": "23.20", "high": "24.18", "low": "23.20", "close": "23.54", "average": "23.7575", "volume": "260703", "turnover": "6193653.62", "trades": "480" }, { "date": "2026-05-20", "bid": "24.04", "ask": "24.48", "open": "23.44", "high": "24.44", "low": "23.30", "close": "24.14", "average": "23.8282", "volume": "210215", "turnover": "5009090.58", "trades": "452" }, { "date": "2026-05-21", "bid": "23.90", "ask": "24.24", "open": "24.04", "high": "24.32", "low": "23.66", "close": "24.20", "average": "24.0162", "volume": "240910", "turnover": "5785691.1", "trades": "499" }, { "date": "2026-05-22", "bid": "24.96", "ask": "25.06", "open": "24.38", "high": "25.20", "low": "24.38", "close": "25.04", "average": "24.8504", "volume": "276218", "turnover": "6864136.06", "trades": "521" }, { "date": "2026-05-25", "bid": "25.80", "ask": "25.84", "open": "25.14", "high": "26.26", "low": "25.14", "close": "25.78", "average": "25.8862", "volume": "530068", "turnover": "13721508.94", "trades": "983" }, { "date": "2026-05-26", "bid": "25.22", "ask": "25.36", "open": "25.78", "high": "26.04", "low": "25.14", "close": "25.30", "average": "25.5676", "volume": "473992", "turnover": "12114752.98", "trades": "621" }, { "date": "2026-05-27", "bid": "25.34", "ask": "25.72", "open": "25.36", "high": "25.92", "low": "25.16", "close": "25.52", "average": "25.5665", "volume": "175325", "turnover": "4482455.54", "trades": "435" }, { "date": "2026-05-28", "bid": "25.40", "ask": "25.54", "open": "25.52", "high": "25.64", "low": "24.96", "close": "25.44", "average": "25.1803", "volume": "301020", "turnover": "7579794.88", "trades": "717" }, { "date": "2026-05-29", "bid": "25.76", "ask": "25.92", "open": "25.62", "high": "26.12", "low": "25.36", "close": "25.52", "average": "25.625", "volume": "817125", "turnover": "20938027.39", "trades": "1276" }, { "date": "2026-06-01", "bid": "24.96", "ask": "25.06", "open": "25.14", "high": "25.80", "low": "24.90", "close": "24.90", "average": "25.2591", "volume": "624016", "turnover": "15762058.02", "trades": "742" }, { "date": "2026-06-02", "bid": "25.02", "ask": "25.40", "open": "24.90", "high": "26.02", "low": "24.90", "close": "25.28", "average": "25.39", "volume": "196974", "turnover": "5001883.07", "trades": "451" }, { "date": "2026-06-03", "bid": "24.90", "ask": "25.00", "open": "25.36", "high": "25.50", "low": "24.80", "close": "24.92", "average": "25.0987", "volume": "527729", "turnover": "13245294.3", "trades": "723" }, { "date": "2026-06-04", "bid": "25.34", "ask": "25.62", "open": "24.94", "high": "25.76", "low": "24.92", "close": "25.42", "average": "25.4975", "volume": "269936", "turnover": "6882928.78", "trades": "510" }, { "date": "2026-06-05", "bid": "25.10", "ask": "25.22", "open": "25.34", "high": "25.88", "low": "25.10", "close": "25.10", "average": "25.4272", "volume": "311520", "turnover": "7921065.84", "trades": "465" }, { "date": "2026-06-08", "bid": "24.48", "ask": "24.58", "open": "24.90", "high": "24.94", "low": "24.34", "close": "24.40", "average": "24.5294", "volume": "247113", "turnover": "6061547.02", "trades": "670" }, { "date": "2026-06-09", "bid": "24.38", "ask": "24.50", "open": "24.58", "high": "24.66", "low": "24.12", "close": "24.44", "average": "24.4161", "volume": "222890", "turnover": "5442068.64", "trades": "431" }, { "date": "2026-06-10", "bid": "24.24", "ask": "24.50", "open": "24.44", "high": "24.62", "low": "23.88", "close": "24.28", "average": "24.1934", "volume": "221049", "turnover": "5347935.09", "trades": "459" }, { "date": "2026-06-11", "bid": "24.24", "ask": "24.46", "open": "24.20", "high": "24.70", "low": "23.98", "close": "24.40", "average": "24.3144", "volume": "229319", "turnover": "5575343.02", "trades": "424" }, { "date": "2026-06-12", "bid": "24.42", "ask": "24.48", "open": "24.80", "high": "25.32", "low": "24.08", "close": "24.36", "average": "24.6228", "volume": "153293", "turnover": "3774495.32", "trades": "475" }, { "date": "2026-06-15", "bid": "24.18", "ask": "24.28", "open": "24.64", "high": "25.16", "low": "24.10", "close": "24.10", "average": "24.3948", "volume": "164213", "turnover": "4005932.86", "trades": "417" }, { "date": "2026-06-16", "bid": "23.12", "ask": "23.38", "open": "24.00", "high": "24.24", "low": "23.08", "close": "23.08", "average": "23.4671", "volume": "255916", "turnover": "6005771.6", "trades": "556" }, { "date": "2026-06-17", "bid": "21.16", "ask": "21.22", "open": "22.92", "high": "22.92", "low": "20.84", "close": "20.98", "average": "21.4588", "volume": "1283472", "turnover": "27542085.27", "trades": "2419" }, { "date": "2026-06-18", "bid": "20.14", "ask": "20.34", "open": "21.22", "high": "21.22", "low": "20.02", "close": "20.04", "average": "20.3455", "volume": "754490", "turnover": "15350499.02", "trades": "1335" }, { "date": "2026-06-22", "bid": "20.00", "ask": "20.16", "open": "20.04", "high": "20.40", "low": "19.80", "close": "19.93", "average": "20.0256", "volume": "414754", "turnover": "8305827.14", "trades": "782" }, { "date": "2026-06-23", "bid": "20.02", "ask": "20.14", "open": "19.79", "high": "20.30", "low": "19.57", "close": "20.00", "average": "19.9428", "volume": "261155", "turnover": "5208157.88", "trades": "555" }, { "date": "2026-06-24", "bid": "20.60", "ask": "20.68", "open": "19.99", "high": "20.68", "low": "19.87", "close": "20.62", "average": "20.3169", "volume": "346754", "turnover": "7044956.52", "trades": "562" }, { "date": "2026-06-25", "bid": "20.70", "ask": "20.96", "open": "20.68", "high": "21.10", "low": "20.60", "close": "20.88", "average": "20.8681", "volume": "292604", "turnover": "6106169.36", "trades": "470" }, { "date": "2026-06-26", "bid": "20.70", "ask": "20.76", "open": "20.66", "high": "21.20", "low": "20.58", "close": "20.74", "average": "20.822", "volume": "231517", "turnover": "4821075", "trades": "448" }, { "date": "2026-06-29", "bid": "21.12", "ask": "21.16", "open": "20.76", "high": "21.48", "low": "20.74", "close": "21.08", "average": "21.1796", "volume": "344145", "turnover": "7288878.64", "trades": "539" }, { "date": "2026-06-30", "bid": "21.74", "ask": "21.84", "open": "21.28", "high": "22.28", "low": "21.26", "close": "21.78", "average": "21.7764", "volume": "383979", "turnover": "8360420.67", "trades": "759" }, { "date": "2026-07-01", "bid": "21.64", "ask": "21.72", "open": "21.76", "high": "21.78", "low": "21.32", "close": "21.68", "average": "21.591", "volume": "177899", "turnover": "3839427.4", "trades": "390" }, { "date": "2026-07-02", "bid": "22.84", "ask": "22.96", "open": "21.64", "high": "23.28", "low": "21.64", "close": "22.90", "average": "22.8439", "volume": "417713", "turnover": "9542177.34", "trades": "888" }, { "date": "2026-07-03", "bid": "22.98", "ask": "23.10", "open": "22.90", "high": "23.10", "low": "22.72", "close": "22.96", "average": "22.8653", "volume": "216688", "turnover": "4954631.98", "trades": "459" }, { "date": "2026-07-06", "bid": "22.80", "ask": "22.96", "open": "22.96", "high": "23.38", "low": "22.76", "close": "22.92", "average": "22.9648", "volume": "167666", "turnover": "3850423.34", "trades": "420" }, { "date": "2026-07-07", "bid": "22.62", "ask": "22.76", "open": "22.56", "high": "23.24", "low": "22.56", "close": "22.64", "average": "22.8758", "volume": "191561", "turnover": "4387562.8", "trades": "293" }, { "date": "2026-07-08", "bid": "21.78", "ask": "21.80", "open": "22.54", "high": "22.54", "low": "21.68", "close": "21.72", "average": "21.8711", "volume": "156442", "turnover": "3421565.16", "trades": "465" }, { "date": "2026-07-09", "bid": "21.84", "ask": "22.04", "open": "21.82", "high": "22.02", "low": "21.56", "close": "22.02", "average": "21.8653", "volume": "96017", "turnover": "2099379.22", "trades": "346" }, { "date": "2026-07-10", "bid": "22.36", "ask": "22.58", "open": "22.10", "high": "22.76", "low": "22.10", "close": "22.46", "average": "22.4706", "volume": "189001", "turnover": "4247113.96", "trades": "338" }, { "date": "2026-07-13", "bid": "22.24", "ask": "22.38", "open": "22.36", "high": "22.50", "low": "22.18", "close": "22.24", "average": "22.2879", "volume": "98483", "turnover": "2194982.62", "trades": "251" }, { "date": "2026-07-14", "bid": "22.06", "ask": "22.30", "open": "22.02", "high": "22.24", "low": "21.84", "close": "22.06", "average": "22.0091", "volume": "328480", "turnover": "7229786.84", "trades": "338" }, { "date": "2026-07-15", "bid": "22.50", "ask": "22.62", "open": "21.82", "high": "22.64", "low": "21.82", "close": "22.64", "average": "22.359", "volume": "249386", "turnover": "5575591.68", "trades": "427" }, { "date": "2026-07-16", "bid": "22.78", "ask": "22.96", "open": "22.50", "high": "23.00", "low": "22.34", "close": "22.98", "average": "22.8795", "volume": "272618", "turnover": "6237644.14", "trades": "533" }, { "date": "2026-07-17", "bid": "19.20", "ask": "19.51", "open": "19.75", "high": "19.90", "low": "18.30", "close": "19.07", "average": "19.0826", "volume": "3166684", "turnover": "60444177.59", "trades": "4630" }, { "date": "2026-07-20", "bid": "19.51", "ask": "19.62", "open": "19.15", "high": "20.24", "low": "18.90", "close": "19.53", "average": "19.8177", "volume": "743424", "turnover": "14740018.61", "trades": "904" }, { "date": "2026-07-21", "bid": "19.52", "ask": "19.70", "open": "20.00", "high": "20.00", "low": "19.30", "close": "19.52", "average": "19.5929", "volume": "247282", "turnover": "4844513.84", "trades": "507" }, { "date": "2026-07-22", "bid": "18.75", "ask": "18.88", "open": "19.40", "high": "19.40", "low": "18.70", "close": "18.70", "average": "18.9445", "volume": "558991", "turnover": "10590004.76", "trades": "874" }, { "date": "2026-07-23", "bid": "18.49", "ask": "18.54", "open": "18.55", "high": "18.97", "low": "18.42", "close": "18.43", "average": "18.6304", "volume": "318106", "turnover": "5926877.56", "trades": "743" }, { "date": "2026-07-24", "bid": "18.75", "ask": "18.88", "open": "18.44", "high": "18.88", "low": "18.40", "close": "18.76", "average": "18.637", "volume": "234797", "turnover": "4375722.73", "trades": "460" }, { "date": "2026-07-27", "bid": "19.08", "ask": "19.16", "open": "18.89", "high": "19.53", "low": "18.89", "close": "19.04", "average": "19.2054", "volume": "342742", "turnover": "6582528.41", "trades": "534" }, { "date": "2026-07-28", "bid": "19.21", "ask": "19.24", "open": "19.08", "high": "19.38", "low": "19.08", "close": "19.14", "average": "19.2347", "volume": "313148", "turnover": "6023364.24", "trades": "553" }, { "date": "2026-07-29", "bid": "19.27", "ask": "19.36", "open": "19.25", "high": "19.55", "low": "19.02", "close": "19.27", "average": "19.2966", "volume": "353427", "turnover": "6820164.59", "trades": "561" }, { "date": "2026-07-30", "bid": "19.16", "ask": "19.20", "open": "19.18", "high": "19.47", "low": "19.13", "close": "19.15", "average": "19.2405", "volume": "145061", "turnover": "2791246.44", "trades": "341" }, { "date": "2026-07-31", "bid": "19.25", "ask": "19.35", "open": "19.15", "high": "19.39", "low": "19.12", "close": "19.33", "average": "19.2735", "volume": "207600", "turnover": "4001020.56", "trades": "455" }, { "date": "2026-08-03", "bid": "19.64", "ask": "19.72", "open": "19.35", "high": "19.97", "low": "19.35", "close": "19.64", "average": "19.6267", "volume": "165655", "turnover": "3250611.27", "trades": "438" }, { "date": "2026-08-04", "bid": "19.93", "ask": "20.00", "open": "19.64", "high": "20.04", "low": "19.48", "close": "20.02", "average": "19.7936", "volume": "350500", "turnover": "6937335.55", "trades": "486" }, { "date": "2026-08-05", "bid": "20.18", "ask": "20.32", "open": "20.02", "high": "20.38", "low": "19.73", "close": "20.24", "average": "20.0968", "volume": "297147", "turnover": "5970866.31", "trades": "623" } ] }