{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1721452/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/eltel?id=TX1721452", "requested_from_date": "2021-08-09", "requested_to_date": "2026-08-07" }, "identity": { "instrument_id": "TX1721452", "asset_class": "SHARES", "isin": "SE0006509949", "symbol": "ELTEL", "company": "Eltel", "market": null, "last_sale_price": "SEK 12.75", "time_as_of": "2026-08-06" }, "row_count": 1256, "first_date": "2021-08-09", "last_date": "2026-08-06", "decimal_encoding": "string", "rows": [ { "date": "2021-08-09", "bid": "22.75", "ask": "22.80", "open": "22.80", "high": "22.80", "low": "22.75", "close": "22.80", "average": "22.7594", "volume": "2737", "turnover": "62292.35", "trades": "19" }, { "date": "2021-08-10", "bid": "22.10", "ask": "22.15", "open": "22.75", "high": "22.75", "low": "22.10", "close": "22.35", "average": "22.4472", "volume": "21568", "turnover": "484141.55", "trades": "57" }, { "date": "2021-08-11", "bid": "21.80", "ask": "21.95", "open": "22.35", "high": "22.35", "low": "21.60", "close": "22.00", "average": "21.9973", "volume": "43865", "turnover": "964913.05", "trades": "58" }, { "date": "2021-08-12", "bid": "21.45", "ask": "21.50", "open": "21.85", "high": "21.85", "low": "21.35", "close": "21.50", "average": "21.5423", "volume": "28360", "turnover": "610938.3", "trades": "59" }, { "date": "2021-08-13", "bid": "21.25", "ask": "21.40", "open": "21.50", "high": "21.50", "low": "21.25", "close": "21.45", "average": "21.4147", "volume": "10112", "turnover": "216545.7", "trades": "46" }, { "date": "2021-08-16", "bid": "21.00", "ask": "21.15", "open": "21.45", "high": "21.50", "low": "21.00", "close": "21.30", "average": "21.2906", "volume": "14211", "turnover": "302560.5", "trades": "39" }, { "date": "2021-08-17", "bid": "21.00", "ask": "21.15", "open": "21.10", "high": "21.45", "low": "20.85", "close": "21.15", "average": "21.2126", "volume": "110979", "turnover": "2357892.85", "trades": "28" }, { "date": "2021-08-18", "bid": "21.20", "ask": "21.30", "open": "21.20", "high": "21.30", "low": "21.00", "close": "21.30", "average": "21.1541", "volume": "13962", "turnover": "295354.2", "trades": "26" }, { "date": "2021-08-19", "bid": "21.00", "ask": "21.45", "open": "21.20", "high": "21.30", "low": "20.85", "close": "21.00", "average": "21.0386", "volume": "7251", "turnover": "152551.25", "trades": "23" }, { "date": "2021-08-20", "bid": "21.35", "ask": "21.80", "open": "21.00", "high": "21.85", "low": "20.40", "close": "21.20", "average": "21.4045", "volume": "44495", "turnover": "952393.95", "trades": "83" }, { "date": "2021-08-23", "bid": "21.40", "ask": "21.45", "open": "21.20", "high": "21.40", "low": "20.80", "close": "21.20", "average": "21.2021", "volume": "6565", "turnover": "139192", "trades": "28" }, { "date": "2021-08-24", "bid": "20.90", "ask": "20.95", "open": "20.90", "high": "21.60", "low": "20.90", "close": "20.95", "average": "21.0237", "volume": "13206", "turnover": "277638.8", "trades": "31" }, { "date": "2021-08-25", "bid": "20.60", "ask": "20.70", "open": "20.95", "high": "21.30", "low": "20.60", "close": "20.80", "average": "20.797", "volume": "18453", "turnover": "383767.7", "trades": "60" }, { "date": "2021-08-26", "bid": "20.15", "ask": "20.20", "open": "20.80", "high": "21.00", "low": "20.15", "close": "20.20", "average": "20.3289", "volume": "33405", "turnover": "679085.7", "trades": "59" }, { "date": "2021-08-27", "bid": "19.88", "ask": "20.00", "open": "20.85", "high": "21.55", "low": "19.84", "close": "20.10", "average": "20.5487", "volume": "92428", "turnover": "1899273.08", "trades": "178" }, { "date": "2021-08-30", "bid": "20.00", "ask": "20.25", "open": "20.10", "high": "20.40", "low": "20.00", "close": "20.00", "average": "20.0616", "volume": "11968", "turnover": "240096.8", "trades": "42" }, { "date": "2021-08-31", "bid": "19.52", "ask": "19.64", "open": "20.40", "high": "20.40", "low": "19.22", "close": "19.50", "average": "19.5111", "volume": "234562", "turnover": "4578064.44", "trades": "124" }, { "date": "2021-09-01", "bid": "19.50", "ask": "19.74", "open": "19.52", "high": "19.68", "low": "19.50", "close": "19.50", "average": "19.5049", "volume": "26637", "turnover": "519551.22", "trades": "63" }, { "date": "2021-09-02", "bid": "19.60", "ask": "19.70", "open": "19.72", "high": "19.82", "low": "19.52", "close": "19.70", "average": "19.7124", "volume": "9794", "turnover": "193063.38", "trades": "54" }, { "date": "2021-09-03", "bid": "19.50", "ask": "19.64", "open": "19.50", "high": "19.68", "low": "19.50", "close": "19.50", "average": "19.5064", "volume": "134229", "turnover": "2618328.6", "trades": "70" }, { "date": "2021-09-06", "bid": "19.48", "ask": "19.50", "open": "19.62", "high": "19.74", "low": "19.32", "close": "19.32", "average": "19.522", "volume": "59076", "turnover": "1153281.1", "trades": "50" }, { "date": "2021-09-07", "bid": "19.44", "ask": "19.74", "open": "19.50", "high": "19.76", "low": "19.34", "close": "19.72", "average": "19.4864", "volume": "15109", "turnover": "294420.24", "trades": "24" }, { "date": "2021-09-08", "bid": "19.50", "ask": "19.74", "open": "19.70", "high": "19.72", "low": "19.40", "close": "19.50", "average": "19.5265", "volume": "9174", "turnover": "179136.48", "trades": "11" }, { "date": "2021-09-09", "bid": "19.34", "ask": "19.60", "open": "20.00", "high": "20.25", "low": "19.30", "close": "19.30", "average": "19.8497", "volume": "23301", "turnover": "462517.86", "trades": "69" }, { "date": "2021-09-10", "bid": "19.38", "ask": "19.50", "open": "19.32", "high": "19.50", "low": "19.32", "close": "19.50", "average": "19.491", "volume": "77849", "turnover": "1517358.68", "trades": "41" }, { "date": "2021-09-13", "bid": "19.20", "ask": "19.48", "open": "19.50", "high": "19.50", "low": "19.20", "close": "19.48", "average": "19.3248", "volume": "12611", "turnover": "243705.14", "trades": "43" }, { "date": "2021-09-14", "bid": "19.04", "ask": "19.26", "open": "19.20", "high": "19.46", "low": "19.00", "close": "19.00", "average": "19.1561", "volume": "9181", "turnover": "175871.72", "trades": "41" }, { "date": "2021-09-15", "bid": "18.06", "ask": "18.14", "open": "19.00", "high": "19.24", "low": "18.00", "close": "18.00", "average": "18.2842", "volume": "78126", "turnover": "1428467.96", "trades": "109" }, { "date": "2021-09-16", "bid": "18.76", "ask": "18.82", "open": "18.12", "high": "18.80", "low": "18.12", "close": "18.54", "average": "18.5382", "volume": "14988", "turnover": "277850.56", "trades": "46" }, { "date": "2021-09-17", "bid": "18.86", "ask": "19.14", "open": "18.76", "high": "19.14", "low": "18.50", "close": "19.00", "average": "18.8944", "volume": "33086", "turnover": "625138.7", "trades": "61" }, { "date": "2021-09-20", "bid": "18.76", "ask": "19.24", "open": "19.00", "high": "19.26", "low": "18.76", "close": "19.00", "average": "19.0676", "volume": "15528", "turnover": "296081.34", "trades": "72" }, { "date": "2021-09-21", "bid": "18.78", "ask": "19.20", "open": "19.00", "high": "19.20", "low": "18.76", "close": "19.20", "average": "18.9989", "volume": "7365", "turnover": "139927.04", "trades": "20" }, { "date": "2021-09-22", "bid": "19.20", "ask": "19.40", "open": "19.20", "high": "19.40", "low": "19.10", "close": "19.20", "average": "19.2242", "volume": "7585", "turnover": "145815.38", "trades": "23" }, { "date": "2021-09-23", "bid": "19.10", "ask": "19.48", "open": "19.02", "high": "19.48", "low": "19.02", "close": "19.20", "average": "19.1538", "volume": "5954", "turnover": "114041.66", "trades": "15" }, { "date": "2021-09-24", "bid": "19.06", "ask": "19.46", "open": "19.48", "high": "19.48", "low": "19.02", "close": "19.20", "average": "19.1908", "volume": "12301", "turnover": "236066.4", "trades": "11" }, { "date": "2021-09-27", "bid": "19.08", "ask": "19.30", "open": "19.48", "high": "19.48", "low": "19.08", "close": "19.08", "average": "19.3038", "volume": "5556", "turnover": "107251.94", "trades": "21" }, { "date": "2021-09-28", "bid": "18.98", "ask": "19.24", "open": "19.08", "high": "19.20", "low": "18.96", "close": "18.98", "average": "19.0788", "volume": "7690", "turnover": "146728.35", "trades": "29" }, { "date": "2021-09-29", "bid": "18.48", "ask": "18.76", "open": "19.00", "high": "19.00", "low": "18.22", "close": "18.34", "average": "18.5177", "volume": "10785", "turnover": "199713.06", "trades": "40" }, { "date": "2021-09-30", "bid": "18.14", "ask": "18.30", "open": "18.34", "high": "18.76", "low": "18.00", "close": "18.30", "average": "18.2959", "volume": "39628", "turnover": "725029.5", "trades": "61" }, { "date": "2021-10-01", "bid": "18.26", "ask": "18.46", "open": "18.30", "high": "18.50", "low": "18.06", "close": "18.46", "average": "18.2301", "volume": "6910", "turnover": "125929.96", "trades": "24" }, { "date": "2021-10-04", "bid": "17.96", "ask": "18.00", "open": "18.26", "high": "18.46", "low": "17.90", "close": "17.98", "average": "18.0914", "volume": "40693", "turnover": "736194.06", "trades": "59" }, { "date": "2021-10-05", "bid": "18.00", "ask": "18.34", "open": "17.98", "high": "18.34", "low": "17.42", "close": "18.34", "average": "17.5547", "volume": "47705", "turnover": "837447.34", "trades": "65" }, { "date": "2021-10-06", "bid": "17.44", "ask": "17.54", "open": "18.32", "high": "18.32", "low": "17.30", "close": "17.44", "average": "17.5299", "volume": "13877", "turnover": "243261.86", "trades": "40" }, { "date": "2021-10-07", "bid": "17.40", "ask": "17.64", "open": "17.20", "high": "17.94", "low": "17.20", "close": "17.62", "average": "17.6626", "volume": "17993", "turnover": "317803.74", "trades": "45" }, { "date": "2021-10-08", "bid": "17.62", "ask": "18.18", "open": "17.76", "high": "18.00", "low": "17.62", "close": "17.76", "average": "17.8038", "volume": "6186", "turnover": "110134.4", "trades": "27" }, { "date": "2021-10-11", "bid": "17.32", "ask": "17.70", "open": "17.56", "high": "17.92", "low": "17.20", "close": "17.36", "average": "17.3753", "volume": "10310", "turnover": "179139.4", "trades": "39" }, { "date": "2021-10-12", "bid": "17.50", "ask": "17.78", "open": "17.36", "high": "17.78", "low": "17.36", "close": "17.62", "average": "17.4223", "volume": "7366", "turnover": "128332.62", "trades": "21" }, { "date": "2021-10-13", "bid": "17.62", "ask": "17.96", "open": "17.62", "high": "17.96", "low": "17.34", "close": "17.94", "average": "17.483", "volume": "12664", "turnover": "221404.94", "trades": "28" }, { "date": "2021-10-14", "bid": "17.60", "ask": "17.90", "open": "17.94", "high": "17.94", "low": "17.60", "close": "17.88", "average": "17.8832", "volume": "1274", "turnover": "22783.18", "trades": "11" }, { "date": "2021-10-15", "bid": "17.92", "ask": "18.00", "open": "17.96", "high": "18.34", "low": "17.90", "close": "18.00", "average": "18.0353", "volume": "5308", "turnover": "95731.14", "trades": "20" }, { "date": "2021-10-18", "bid": "18.08", "ask": "18.28", "open": "18.32", "high": "18.70", "low": "18.08", "close": "18.26", "average": "18.4485", "volume": "5786", "turnover": "106742.96", "trades": "15" }, { "date": "2021-10-19", "bid": "17.60", "ask": "17.80", "open": "18.30", "high": "18.30", "low": "17.60", "close": "17.78", "average": "17.8647", "volume": "30193", "turnover": "540860.6", "trades": "64" }, { "date": "2021-10-20", "bid": "17.72", "ask": "18.00", "open": "17.62", "high": "18.00", "low": "17.60", "close": "17.60", "average": "17.6638", "volume": "107361", "turnover": "1896401.9", "trades": "32" }, { "date": "2021-10-21", "bid": "17.50", "ask": "17.52", "open": "17.72", "high": "17.72", "low": "17.24", "close": "17.50", "average": "17.468", "volume": "31207", "turnover": "545124", "trades": "37" }, { "date": "2021-10-22", "bid": "17.54", "ask": "17.96", "open": "17.76", "high": "18.00", "low": "17.50", "close": "17.96", "average": "17.6845", "volume": "41901", "turnover": "740999.48", "trades": "36" }, { "date": "2021-10-25", "bid": "17.52", "ask": "18.00", "open": "17.96", "high": "18.00", "low": "17.50", "close": "17.98", "average": "17.814", "volume": "3120", "turnover": "55579.54", "trades": "24" }, { "date": "2021-10-26", "bid": "17.76", "ask": "17.96", "open": "18.00", "high": "18.00", "low": "17.76", "close": "17.96", "average": "17.8943", "volume": "2366", "turnover": "42337.88", "trades": "13" }, { "date": "2021-10-27", "bid": "17.50", "ask": "17.64", "open": "18.00", "high": "18.00", "low": "17.50", "close": "17.64", "average": "17.588", "volume": "28834", "turnover": "507132.6", "trades": "142" }, { "date": "2021-10-28", "bid": "17.40", "ask": "17.56", "open": "17.66", "high": "17.74", "low": "17.40", "close": "17.40", "average": "17.523", "volume": "21208", "turnover": "371627.46", "trades": "71" }, { "date": "2021-10-29", "bid": "17.50", "ask": "17.62", "open": "17.40", "high": "18.00", "low": "17.40", "close": "17.50", "average": "17.6395", "volume": "7747", "turnover": "136652.88", "trades": "28" }, { "date": "2021-11-01", "bid": "17.76", "ask": "17.98", "open": "17.50", "high": "18.00", "low": "17.50", "close": "17.74", "average": "17.8683", "volume": "8027", "turnover": "143428.52", "trades": "24" }, { "date": "2021-11-02", "bid": "17.50", "ask": "17.76", "open": "17.98", "high": "18.00", "low": "17.40", "close": "17.50", "average": "17.7664", "volume": "21741", "turnover": "386258.28", "trades": "35" }, { "date": "2021-11-03", "bid": "16.60", "ask": "16.70", "open": "17.96", "high": "17.96", "low": "16.00", "close": "16.70", "average": "16.613", "volume": "187110", "turnover": "3115220.72", "trades": "192" }, { "date": "2021-11-04", "bid": "15.68", "ask": "15.86", "open": "16.50", "high": "16.50", "low": "15.56", "close": "15.86", "average": "15.8135", "volume": "305826", "turnover": "4844351.98", "trades": "220" }, { "date": "2021-11-05", "bid": "15.88", "ask": "15.94", "open": "15.50", "high": "16.00", "low": "15.48", "close": "15.94", "average": "15.8302", "volume": "184512", "turnover": "2931838.28", "trades": "78" }, { "date": "2021-11-08", "bid": "15.54", "ask": "15.70", "open": "16.00", "high": "16.00", "low": "15.40", "close": "15.54", "average": "15.659", "volume": "150755", "turnover": "2360666.08", "trades": "85" }, { "date": "2021-11-09", "bid": "15.18", "ask": "15.28", "open": "15.50", "high": "15.70", "low": "15.04", "close": "15.26", "average": "15.2677", "volume": "44777", "turnover": "683642.76", "trades": "109" }, { "date": "2021-11-10", "bid": "15.26", "ask": "15.46", "open": "15.26", "high": "15.58", "low": "15.06", "close": "15.44", "average": "15.3268", "volume": "30553", "turnover": "468279.7", "trades": "48" }, { "date": "2021-11-11", "bid": "15.42", "ask": "15.58", "open": "15.44", "high": "15.60", "low": "15.26", "close": "15.60", "average": "15.4128", "volume": "14657", "turnover": "225905.98", "trades": "47" }, { "date": "2021-11-12", "bid": "15.52", "ask": "15.70", "open": "15.60", "high": "15.70", "low": "15.40", "close": "15.68", "average": "15.6573", "volume": "36032", "turnover": "564162.06", "trades": "45" }, { "date": "2021-11-15", "bid": "15.62", "ask": "15.78", "open": "15.70", "high": "15.80", "low": "15.56", "close": "15.78", "average": "15.7509", "volume": "10401", "turnover": "163825.32", "trades": "39" }, { "date": "2021-11-16", "bid": "15.70", "ask": "15.78", "open": "15.78", "high": "16.00", "low": "15.70", "close": "15.70", "average": "15.864", "volume": "111229", "turnover": "1766174.04", "trades": "53" }, { "date": "2021-11-17", "bid": "15.70", "ask": "15.98", "open": "15.70", "high": "15.98", "low": "15.70", "close": "15.98", "average": "15.8914", "volume": "158030", "turnover": "2511312.54", "trades": "91" }, { "date": "2021-11-18", "bid": "15.76", "ask": "15.90", "open": "16.00", "high": "16.00", "low": "15.74", "close": "15.88", "average": "15.8689", "volume": "347280", "turnover": "5535125.34", "trades": "33" }, { "date": "2021-11-19", "bid": "15.70", "ask": "15.88", "open": "16.08", "high": "16.42", "low": "15.62", "close": "15.88", "average": "16.0358", "volume": "43941", "turnover": "704631.24", "trades": "102" }, { "date": "2021-11-22", "bid": "15.90", "ask": "16.00", "open": "15.80", "high": "16.14", "low": "15.62", "close": "15.90", "average": "15.8737", "volume": "11956", "turnover": "189785.86", "trades": "45" }, { "date": "2021-11-23", "bid": "15.88", "ask": "16.08", "open": "16.00", "high": "16.08", "low": "15.84", "close": "15.84", "average": "15.945", "volume": "4962", "turnover": "79119.04", "trades": "18" }, { "date": "2021-11-24", "bid": "15.82", "ask": "16.00", "open": "16.00", "high": "16.06", "low": "15.84", "close": "15.98", "average": "15.981", "volume": "17766", "turnover": "283918.04", "trades": "17" }, { "date": "2021-11-25", "bid": "15.90", "ask": "16.00", "open": "16.06", "high": "16.08", "low": "15.84", "close": "16.00", "average": "16.0161", "volume": "10160", "turnover": "162723.7", "trades": "22" }, { "date": "2021-11-26", "bid": "15.60", "ask": "15.72", "open": "16.00", "high": "16.00", "low": "15.60", "close": "15.70", "average": "15.7683", "volume": "44485", "turnover": "701451.44", "trades": "58" }, { "date": "2021-11-29", "bid": "15.52", "ask": "15.72", "open": "15.60", "high": "16.00", "low": "15.50", "close": "15.50", "average": "15.6937", "volume": "160669", "turnover": "2521494.74", "trades": "78" }, { "date": "2021-11-30", "bid": "15.58", "ask": "15.70", "open": "15.50", "high": "15.86", "low": "15.50", "close": "15.68", "average": "15.6946", "volume": "187267", "turnover": "2944740.66", "trades": "21" }, { "date": "2021-12-01", "bid": "15.72", "ask": "15.96", "open": "15.98", "high": "16.00", "low": "15.62", "close": "15.62", "average": "15.9338", "volume": "26638", "turnover": "424191.5", "trades": "61" }, { "date": "2021-12-02", "bid": "15.60", "ask": "15.78", "open": "15.62", "high": "15.92", "low": "15.62", "close": "15.80", "average": "15.7725", "volume": "19734", "turnover": "311254.78", "trades": "31" }, { "date": "2021-12-03", "bid": "15.70", "ask": "15.84", "open": "15.88", "high": "15.88", "low": "15.60", "close": "15.72", "average": "15.7158", "volume": "16197", "turnover": "254549.2", "trades": "25" }, { "date": "2021-12-06", "bid": "15.60", "ask": "15.72", "open": "15.72", "high": "15.72", "low": "15.60", "close": "15.72", "average": "15.6038", "volume": "19140", "turnover": "298657.62", "trades": "26" }, { "date": "2021-12-07", "bid": "15.64", "ask": "15.86", "open": "15.62", "high": "15.86", "low": "15.62", "close": "15.80", "average": "15.6707", "volume": "9692", "turnover": "151880.76", "trades": "21" }, { "date": "2021-12-08", "bid": "15.66", "ask": "15.80", "open": "15.90", "high": "15.90", "low": "15.60", "close": "15.64", "average": "15.665", "volume": "37194", "turnover": "582643", "trades": "26" }, { "date": "2021-12-09", "bid": "15.58", "ask": "15.60", "open": "15.64", "high": "15.64", "low": "15.58", "close": "15.60", "average": "15.6081", "volume": "64052", "turnover": "999731.14", "trades": "56" }, { "date": "2021-12-10", "bid": "15.62", "ask": "15.88", "open": "15.60", "high": "15.94", "low": "15.60", "close": "15.90", "average": "15.6161", "volume": "4437", "turnover": "69288.8", "trades": "16" }, { "date": "2021-12-13", "bid": "15.50", "ask": "15.60", "open": "15.66", "high": "15.66", "low": "15.50", "close": "15.60", "average": "15.5708", "volume": "31885", "turnover": "496474.7", "trades": "51" }, { "date": "2021-12-14", "bid": "15.50", "ask": "15.60", "open": "15.50", "high": "15.60", "low": "15.50", "close": "15.50", "average": "15.5011", "volume": "111177", "turnover": "1723363", "trades": "17" }, { "date": "2021-12-15", "bid": "15.34", "ask": "15.46", "open": "15.50", "high": "15.50", "low": "15.22", "close": "15.30", "average": "15.3552", "volume": "112754", "turnover": "1731364.78", "trades": "36" }, { "date": "2021-12-16", "bid": "15.24", "ask": "15.46", "open": "15.50", "high": "15.60", "low": "15.24", "close": "15.48", "average": "15.3872", "volume": "8366", "turnover": "128729.34", "trades": "29" }, { "date": "2021-12-17", "bid": "15.40", "ask": "15.50", "open": "15.62", "high": "15.70", "low": "15.34", "close": "15.60", "average": "15.5451", "volume": "66593", "turnover": "1035279.42", "trades": "52" }, { "date": "2021-12-20", "bid": "15.26", "ask": "15.36", "open": "15.60", "high": "15.60", "low": "15.12", "close": "15.26", "average": "15.1602", "volume": "65974", "turnover": "1000180.54", "trades": "61" }, { "date": "2021-12-21", "bid": "15.50", "ask": "15.76", "open": "15.36", "high": "15.76", "low": "15.30", "close": "15.74", "average": "15.4986", "volume": "48409", "turnover": "750271.34", "trades": "38" }, { "date": "2021-12-22", "bid": "15.52", "ask": "15.74", "open": "15.76", "high": "15.76", "low": "15.50", "close": "15.72", "average": "15.6378", "volume": "9976", "turnover": "156002.32", "trades": "24" }, { "date": "2021-12-23", "bid": "15.50", "ask": "15.64", "open": "15.70", "high": "15.70", "low": "15.40", "close": "15.62", "average": "15.4928", "volume": "12614", "turnover": "195425.8", "trades": "29" }, { "date": "2021-12-27", "bid": "15.50", "ask": "15.74", "open": "15.50", "high": "15.98", "low": "15.50", "close": "15.50", "average": "15.5915", "volume": "26165", "turnover": "407952.82", "trades": "38" }, { "date": "2021-12-28", "bid": "15.40", "ask": "15.48", "open": "15.42", "high": "15.74", "low": "15.40", "close": "15.40", "average": "15.4636", "volume": "17585", "turnover": "271928.1", "trades": "32" }, { "date": "2021-12-29", "bid": "15.44", "ask": "15.50", "open": "15.42", "high": "15.60", "low": "15.40", "close": "15.56", "average": "15.4787", "volume": "29405", "turnover": "455151.76", "trades": "49" }, { "date": "2021-12-30", "bid": "15.60", "ask": "15.70", "open": "15.56", "high": "15.72", "low": "15.44", "close": "15.60", "average": "15.5855", "volume": "21442", "turnover": "334184.14", "trades": "43" }, { "date": "2022-01-03", "bid": "15.50", "ask": "15.64", "open": "15.60", "high": "15.72", "low": "15.46", "close": "15.66", "average": "15.5649", "volume": "16991", "turnover": "264501.01", "trades": "34" }, { "date": "2022-01-04", "bid": "15.80", "ask": "15.90", "open": "15.50", "high": "15.90", "low": "15.50", "close": "15.90", "average": "15.7745", "volume": "12663", "turnover": "199752.6", "trades": "37" }, { "date": "2022-01-05", "bid": "15.70", "ask": "15.80", "open": "16.00", "high": "16.00", "low": "15.70", "close": "15.82", "average": "15.7966", "volume": "515", "turnover": "8135.24", "trades": "13" }, { "date": "2022-01-07", "bid": "15.78", "ask": "15.80", "open": "15.78", "high": "16.16", "low": "15.78", "close": "15.78", "average": "15.9795", "volume": "40659", "turnover": "649708.74", "trades": "38" }, { "date": "2022-01-10", "bid": "15.40", "ask": "15.50", "open": "15.78", "high": "15.78", "low": "15.40", "close": "15.42", "average": "15.5715", "volume": "17004", "turnover": "264778.14", "trades": "40" }, { "date": "2022-01-11", "bid": "15.40", "ask": "15.74", "open": "15.42", "high": "15.72", "low": "15.40", "close": "15.40", "average": "15.4416", "volume": "51266", "turnover": "791627.32", "trades": "42" }, { "date": "2022-01-12", "bid": "15.60", "ask": "15.72", "open": "15.42", "high": "15.74", "low": "15.36", "close": "15.60", "average": "15.567", "volume": "26632", "turnover": "414580.2", "trades": "35" }, { "date": "2022-01-13", "bid": "15.56", "ask": "15.74", "open": "15.60", "high": "15.76", "low": "15.56", "close": "15.76", "average": "15.6419", "volume": "2503", "turnover": "39159.8", "trades": "10" }, { "date": "2022-01-14", "bid": "15.52", "ask": "15.70", "open": "15.74", "high": "15.74", "low": "15.50", "close": "15.52", "average": "15.5134", "volume": "10397", "turnover": "161292.48", "trades": "16" }, { "date": "2022-01-17", "bid": "15.32", "ask": "15.38", "open": "15.58", "high": "15.58", "low": "15.30", "close": "15.32", "average": "15.3753", "volume": "11966", "turnover": "183980.66", "trades": "26" }, { "date": "2022-01-18", "bid": "15.10", "ask": "15.16", "open": "15.38", "high": "15.38", "low": "15.00", "close": "15.16", "average": "15.1857", "volume": "19526", "turnover": "296516.58", "trades": "36" }, { "date": "2022-01-19", "bid": "15.26", "ask": "15.48", "open": "15.16", "high": "15.46", "low": "15.04", "close": "15.46", "average": "15.1955", "volume": "2610", "turnover": "39660.22", "trades": "15" }, { "date": "2022-01-20", "bid": "15.42", "ask": "15.50", "open": "15.48", "high": "15.48", "low": "15.00", "close": "15.48", "average": "15.2152", "volume": "5931", "turnover": "90241.3", "trades": "23" }, { "date": "2022-01-21", "bid": "15.20", "ask": "15.38", "open": "15.50", "high": "15.50", "low": "15.00", "close": "15.20", "average": "15.2347", "volume": "2045", "turnover": "31154.98", "trades": "18" }, { "date": "2022-01-24", "bid": "14.78", "ask": "14.98", "open": "15.20", "high": "15.38", "low": "14.52", "close": "14.76", "average": "14.7779", "volume": "26670", "turnover": "394127.66", "trades": "71" }, { "date": "2022-01-25", "bid": "14.54", "ask": "14.60", "open": "14.76", "high": "14.98", "low": "14.50", "close": "14.50", "average": "14.6707", "volume": "14378", "turnover": "210923.08", "trades": "44" }, { "date": "2022-01-26", "bid": "14.62", "ask": "14.80", "open": "14.52", "high": "14.98", "low": "14.48", "close": "14.50", "average": "14.5633", "volume": "28642", "turnover": "417696.06", "trades": "39" }, { "date": "2022-01-27", "bid": "14.34", "ask": "14.58", "open": "14.50", "high": "14.62", "low": "14.30", "close": "14.58", "average": "14.5522", "volume": "15709", "turnover": "228597.04", "trades": "27" }, { "date": "2022-01-28", "bid": "14.32", "ask": "14.48", "open": "14.58", "high": "14.76", "low": "14.32", "close": "14.32", "average": "14.5439", "volume": "6041", "turnover": "88097.95", "trades": "16" }, { "date": "2022-01-31", "bid": "14.40", "ask": "14.66", "open": "14.34", "high": "14.68", "low": "14.32", "close": "14.64", "average": "14.4846", "volume": "5820", "turnover": "84381.33", "trades": "16" }, { "date": "2022-02-01", "bid": "14.42", "ask": "14.60", "open": "14.64", "high": "14.74", "low": "14.30", "close": "14.36", "average": "14.4897", "volume": "5534", "turnover": "80308.31", "trades": "24" }, { "date": "2022-02-02", "bid": "14.40", "ask": "14.58", "open": "14.80", "high": "15.00", "low": "14.42", "close": "14.42", "average": "14.7162", "volume": "39749", "turnover": "584954.06", "trades": "73" }, { "date": "2022-02-03", "bid": "14.34", "ask": "14.50", "open": "14.38", "high": "14.76", "low": "14.34", "close": "14.38", "average": "14.4888", "volume": "40402", "turnover": "585303.12", "trades": "63" }, { "date": "2022-02-04", "bid": "14.08", "ask": "14.38", "open": "14.36", "high": "14.36", "low": "14.00", "close": "14.30", "average": "14.1984", "volume": "618832", "turnover": "8786479.74", "trades": "57" }, { "date": "2022-02-07", "bid": "14.06", "ask": "14.20", "open": "14.10", "high": "14.20", "low": "14.04", "close": "14.08", "average": "14.1033", "volume": "5328", "turnover": "75215.22", "trades": "21" }, { "date": "2022-02-08", "bid": "14.16", "ask": "14.26", "open": "14.30", "high": "14.30", "low": "14.04", "close": "14.04", "average": "14.1206", "volume": "11141", "turnover": "157425.88", "trades": "39" }, { "date": "2022-02-09", "bid": "14.00", "ask": "14.14", "open": "14.28", "high": "14.44", "low": "14.00", "close": "14.16", "average": "14.1073", "volume": "11032", "turnover": "155725.88", "trades": "43" }, { "date": "2022-02-10", "bid": "13.90", "ask": "14.10", "open": "14.16", "high": "14.16", "low": "14.00", "close": "14.00", "average": "14.0365", "volume": "13075", "turnover": "183550.75", "trades": "44" }, { "date": "2022-02-11", "bid": "13.92", "ask": "14.00", "open": "14.00", "high": "14.02", "low": "13.86", "close": "13.90", "average": "13.9848", "volume": "21205", "turnover": "296546.68", "trades": "43" }, { "date": "2022-02-14", "bid": "13.58", "ask": "13.64", "open": "13.90", "high": "13.90", "low": "13.52", "close": "13.64", "average": "13.6859", "volume": "10346", "turnover": "141594.64", "trades": "42" }, { "date": "2022-02-15", "bid": "13.92", "ask": "14.00", "open": "13.88", "high": "14.00", "low": "13.88", "close": "13.98", "average": "13.9781", "volume": "10204", "turnover": "142632.06", "trades": "16" }, { "date": "2022-02-16", "bid": "13.96", "ask": "14.00", "open": "14.04", "high": "14.04", "low": "13.90", "close": "14.00", "average": "14.0002", "volume": "213847", "turnover": "2993900.56", "trades": "31" }, { "date": "2022-02-17", "bid": "13.82", "ask": "14.00", "open": "14.16", "high": "15.20", "low": "13.42", "close": "14.00", "average": "14.3613", "volume": "65843", "turnover": "946632.79", "trades": "149" }, { "date": "2022-02-18", "bid": "13.74", "ask": "13.90", "open": "13.76", "high": "13.94", "low": "13.62", "close": "13.70", "average": "13.7284", "volume": "16454", "turnover": "225887.02", "trades": "37" }, { "date": "2022-02-21", "bid": "13.40", "ask": "13.70", "open": "13.74", "high": "13.78", "low": "13.36", "close": "13.36", "average": "13.5351", "volume": "13990", "turnover": "189356.72", "trades": "33" }, { "date": "2022-02-22", "bid": "13.02", "ask": "13.24", "open": "13.26", "high": "13.40", "low": "12.70", "close": "12.70", "average": "13.1111", "volume": "27852", "turnover": "365168.98", "trades": "53" }, { "date": "2022-02-23", "bid": "13.76", "ask": "13.94", "open": "12.80", "high": "14.00", "low": "12.76", "close": "13.76", "average": "13.599", "volume": "23578", "turnover": "320637.48", "trades": "62" }, { "date": "2022-02-24", "bid": "13.60", "ask": "13.76", "open": "13.76", "high": "13.76", "low": "13.20", "close": "13.50", "average": "13.2568", "volume": "20094", "turnover": "266382.06", "trades": "50" }, { "date": "2022-02-25", "bid": "13.90", "ask": "14.00", "open": "13.50", "high": "14.00", "low": "13.50", "close": "13.90", "average": "13.9954", "volume": "44983", "turnover": "629553.48", "trades": "27" }, { "date": "2022-02-28", "bid": "13.90", "ask": "14.00", "open": "13.90", "high": "14.00", "low": "13.90", "close": "14.00", "average": "13.9073", "volume": "25145", "turnover": "349700.24", "trades": "13" }, { "date": "2022-03-01", "bid": "14.04", "ask": "14.26", "open": "14.60", "high": "14.76", "low": "14.00", "close": "14.18", "average": "14.23", "volume": "18121", "turnover": "257862.28", "trades": "54" }, { "date": "2022-03-02", "bid": "13.62", "ask": "13.66", "open": "14.18", "high": "14.18", "low": "13.62", "close": "13.62", "average": "13.9392", "volume": "8279", "turnover": "115506.27", "trades": "36" }, { "date": "2022-03-03", "bid": "13.20", "ask": "13.54", "open": "13.62", "high": "13.98", "low": "13.20", "close": "13.50", "average": "13.5687", "volume": "12686", "turnover": "172132.98", "trades": "42" }, { "date": "2022-03-04", "bid": "12.80", "ask": "13.14", "open": "13.00", "high": "13.52", "low": "12.42", "close": "13.00", "average": "12.7931", "volume": "14845", "turnover": "189913.2", "trades": "34" }, { "date": "2022-03-07", "bid": "12.50", "ask": "12.76", "open": "12.80", "high": "12.98", "low": "12.04", "close": "12.50", "average": "12.5999", "volume": "15837", "turnover": "199544.32", "trades": "44" }, { "date": "2022-03-08", "bid": "12.20", "ask": "12.48", "open": "12.22", "high": "13.16", "low": "12.20", "close": "12.20", "average": "12.6016", "volume": "37708", "turnover": "475182.18", "trades": "44" }, { "date": "2022-03-09", "bid": "13.26", "ask": "13.76", "open": "12.24", "high": "13.94", "low": "12.24", "close": "13.68", "average": "13.4118", "volume": "15239", "turnover": "205754.04", "trades": "78" }, { "date": "2022-03-10", "bid": "13.10", "ask": "13.48", "open": "13.80", "high": "13.80", "low": "12.88", "close": "13.46", "average": "13.2461", "volume": "33235", "turnover": "440234.78", "trades": "73" }, { "date": "2022-03-11", "bid": "13.20", "ask": "13.30", "open": "12.76", "high": "13.30", "low": "12.76", "close": "13.30", "average": "13.0645", "volume": "25437", "turnover": "332150.74", "trades": "37" }, { "date": "2022-03-14", "bid": "12.70", "ask": "13.02", "open": "13.30", "high": "13.30", "low": "12.60", "close": "13.00", "average": "12.8562", "volume": "14690", "turnover": "188896.72", "trades": "42" }, { "date": "2022-03-15", "bid": "12.80", "ask": "12.96", "open": "13.00", "high": "13.00", "low": "12.62", "close": "12.90", "average": "12.932", "volume": "42025", "turnover": "543469.36", "trades": "45" }, { "date": "2022-03-16", "bid": "12.76", "ask": "13.08", "open": "12.86", "high": "13.08", "low": "12.76", "close": "12.76", "average": "12.8926", "volume": "38653", "turnover": "498650.76", "trades": "39" }, { "date": "2022-03-17", "bid": "12.78", "ask": "12.90", "open": "13.14", "high": "13.16", "low": "12.78", "close": "12.90", "average": "13.0816", "volume": "31742", "turnover": "415185.28", "trades": "63" }, { "date": "2022-03-18", "bid": "12.90", "ask": "13.00", "open": "12.90", "high": "13.08", "low": "12.90", "close": "13.00", "average": "12.9717", "volume": "34154", "turnover": "442508.4", "trades": "26" }, { "date": "2022-03-21", "bid": "12.92", "ask": "13.22", "open": "13.30", "high": "13.30", "low": "12.98", "close": "13.22", "average": "12.9976", "volume": "5733", "turnover": "74573.17", "trades": "12" }, { "date": "2022-03-22", "bid": "12.60", "ask": "13.10", "open": "13.44", "high": "13.44", "low": "12.76", "close": "13.08", "average": "12.9408", "volume": "21346", "turnover": "276392.2", "trades": "47" }, { "date": "2022-03-23", "bid": "12.56", "ask": "12.98", "open": "13.04", "high": "13.04", "low": "12.56", "close": "12.96", "average": "12.6743", "volume": "15649", "turnover": "198506.36", "trades": "30" }, { "date": "2022-03-24", "bid": "13.00", "ask": "13.10", "open": "13.08", "high": "13.10", "low": "12.80", "close": "13.10", "average": "12.8495", "volume": "3060", "turnover": "39319.34", "trades": "8" }, { "date": "2022-03-25", "bid": "12.62", "ask": "12.76", "open": "13.12", "high": "13.12", "low": "12.60", "close": "12.76", "average": "12.8109", "volume": "5599", "turnover": "72213.39", "trades": "20" }, { "date": "2022-03-28", "bid": "12.64", "ask": "12.98", "open": "12.76", "high": "13.00", "low": "12.54", "close": "12.70", "average": "12.7724", "volume": "35067", "turnover": "448291.94", "trades": "28" }, { "date": "2022-03-29", "bid": "12.70", "ask": "12.98", "open": "12.52", "high": "12.80", "low": "12.50", "close": "12.70", "average": "12.6991", "volume": "9790", "turnover": "124564.58", "trades": "18" }, { "date": "2022-03-30", "bid": "12.40", "ask": "12.52", "open": "12.70", "high": "12.70", "low": "12.40", "close": "12.52", "average": "12.5481", "volume": "17188", "turnover": "215631.46", "trades": "49" }, { "date": "2022-03-31", "bid": "12.50", "ask": "12.52", "open": "12.52", "high": "12.52", "low": "12.40", "close": "12.50", "average": "12.4984", "volume": "2788", "turnover": "34849.75", "trades": "19" }, { "date": "2022-04-01", "bid": "12.45", "ask": "12.85", "open": "12.50", "high": "12.60", "low": "12.40", "close": "12.40", "average": "12.4844", "volume": "4290", "turnover": "53640.8", "trades": "16" }, { "date": "2022-04-04", "bid": "12.40", "ask": "12.95", "open": "12.50", "high": "12.90", "low": "12.35", "close": "12.40", "average": "12.5515", "volume": "9037", "turnover": "113428.25", "trades": "25" }, { "date": "2022-04-05", "bid": "12.30", "ask": "12.65", "open": "12.40", "high": "12.75", "low": "12.25", "close": "12.25", "average": "12.385", "volume": "11049", "turnover": "136971.41", "trades": "21" }, { "date": "2022-04-06", "bid": "12.65", "ask": "12.95", "open": "12.25", "high": "12.95", "low": "12.25", "close": "12.95", "average": "12.7081", "volume": "11855", "turnover": "149912.31", "trades": "36" }, { "date": "2022-04-07", "bid": "12.50", "ask": "12.60", "open": "12.95", "high": "12.95", "low": "12.35", "close": "12.60", "average": "12.5919", "volume": "12601", "turnover": "158766.65", "trades": "35" }, { "date": "2022-04-08", "bid": "12.40", "ask": "12.60", "open": "12.50", "high": "12.50", "low": "12.25", "close": "12.50", "average": "12.3451", "volume": "25082", "turnover": "309931.8", "trades": "32" }, { "date": "2022-04-11", "bid": "12.20", "ask": "12.70", "open": "12.50", "high": "12.70", "low": "12.25", "close": "12.45", "average": "12.4024", "volume": "7182", "turnover": "89132.15", "trades": "24" }, { "date": "2022-04-12", "bid": "12.40", "ask": "12.45", "open": "12.60", "high": "12.70", "low": "12.25", "close": "12.45", "average": "12.4273", "volume": "4755", "turnover": "59091.9", "trades": "17" }, { "date": "2022-04-13", "bid": "12.45", "ask": "12.65", "open": "12.60", "high": "12.70", "low": "12.60", "close": "12.70", "average": "12.6442", "volume": "883", "turnover": "11164.8", "trades": "6" }, { "date": "2022-04-14", "bid": "12.50", "ask": "12.65", "open": "12.70", "high": "12.70", "low": "12.50", "close": "12.65", "average": "12.5976", "volume": "8247", "turnover": "103892.05", "trades": "18" }, { "date": "2022-04-19", "bid": "12.55", "ask": "12.75", "open": "12.65", "high": "12.75", "low": "12.30", "close": "12.75", "average": "12.5678", "volume": "17012", "turnover": "213735.7", "trades": "27" }, { "date": "2022-04-20", "bid": "12.15", "ask": "12.65", "open": "12.75", "high": "12.75", "low": "12.05", "close": "12.30", "average": "12.2754", "volume": "54392", "turnover": "667979", "trades": "49" }, { "date": "2022-04-21", "bid": "11.95", "ask": "12.00", "open": "12.20", "high": "12.40", "low": "11.95", "close": "12.00", "average": "12.1609", "volume": "43171", "turnover": "525520.96", "trades": "52" }, { "date": "2022-04-22", "bid": "11.90", "ask": "12.10", "open": "12.00", "high": "12.00", "low": "11.80", "close": "11.90", "average": "11.907", "volume": "10401", "turnover": "123941.65", "trades": "23" }, { "date": "2022-04-25", "bid": "11.70", "ask": "11.95", "open": "11.90", "high": "12.25", "low": "11.70", "close": "12.00", "average": "11.892", "volume": "6084", "turnover": "72370.1", "trades": "25" }, { "date": "2022-04-26", "bid": "11.85", "ask": "11.90", "open": "12.00", "high": "12.30", "low": "11.60", "close": "11.90", "average": "11.9578", "volume": "10527", "turnover": "125902.08", "trades": "31" }, { "date": "2022-04-27", "bid": "11.50", "ask": "11.75", "open": "12.00", "high": "12.00", "low": "11.45", "close": "11.50", "average": "11.619", "volume": "15481", "turnover": "179918.5", "trades": "29" }, { "date": "2022-04-28", "bid": "11.45", "ask": "11.70", "open": "11.95", "high": "11.95", "low": "11.40", "close": "11.70", "average": "11.6816", "volume": "42396", "turnover": "495234.5", "trades": "33" }, { "date": "2022-04-29", "bid": "11.55", "ask": "11.75", "open": "11.70", "high": "11.85", "low": "11.00", "close": "11.55", "average": "11.2579", "volume": "85425", "turnover": "966606.33", "trades": "28" }, { "date": "2022-05-02", "bid": "11.25", "ask": "11.50", "open": "11.90", "high": "11.90", "low": "11.20", "close": "11.45", "average": "11.3048", "volume": "21344", "turnover": "241409.53", "trades": "30" }, { "date": "2022-05-03", "bid": "11.30", "ask": "11.50", "open": "11.30", "high": "11.85", "low": "11.30", "close": "11.45", "average": "11.385", "volume": "11030", "turnover": "125773.08", "trades": "26" }, { "date": "2022-05-04", "bid": "9.80", "ask": "9.90", "open": "11.00", "high": "11.00", "low": "9.70", "close": "9.90", "average": "10.0929", "volume": "189698", "turnover": "1915037.61", "trades": "409" }, { "date": "2022-05-05", "bid": "9.30", "ask": "9.48", "open": "9.90", "high": "10.00", "low": "9.00", "close": "9.00", "average": "9.3292", "volume": "119456", "turnover": "1114426.13", "trades": "126" }, { "date": "2022-05-06", "bid": "8.76", "ask": "8.92", "open": "9.10", "high": "9.34", "low": "8.60", "close": "8.88", "average": "8.7321", "volume": "357249", "turnover": "3119524.02", "trades": "107" }, { "date": "2022-05-09", "bid": "8.38", "ask": "8.46", "open": "8.80", "high": "8.96", "low": "8.38", "close": "8.40", "average": "8.598", "volume": "69882", "turnover": "600842.94", "trades": "46" }, { "date": "2022-05-10", "bid": "8.58", "ask": "8.96", "open": "8.34", "high": "9.00", "low": "8.10", "close": "8.56", "average": "8.8152", "volume": "26726", "turnover": "235594.52", "trades": "55" }, { "date": "2022-05-11", "bid": "8.32", "ask": "8.46", "open": "8.62", "high": "8.62", "low": "8.10", "close": "8.48", "average": "8.4988", "volume": "111743", "turnover": "949680.6", "trades": "62" }, { "date": "2022-05-12", "bid": "8.10", "ask": "8.20", "open": "8.60", "high": "8.60", "low": "8.10", "close": "8.18", "average": "8.4261", "volume": "264362", "turnover": "2227535.96", "trades": "36" }, { "date": "2022-05-13", "bid": "8.34", "ask": "8.40", "open": "8.20", "high": "8.50", "low": "8.20", "close": "8.38", "average": "8.335", "volume": "80038", "turnover": "667118.28", "trades": "50" }, { "date": "2022-05-16", "bid": "8.28", "ask": "8.36", "open": "8.42", "high": "8.46", "low": "8.24", "close": "8.36", "average": "8.2992", "volume": "65005", "turnover": "539489.94", "trades": "38" }, { "date": "2022-05-17", "bid": "8.32", "ask": "8.46", "open": "8.36", "high": "8.50", "low": "8.28", "close": "8.32", "average": "8.3764", "volume": "7118", "turnover": "59636.06", "trades": "20" }, { "date": "2022-05-18", "bid": "8.18", "ask": "8.26", "open": "8.56", "high": "8.56", "low": "8.10", "close": "8.26", "average": "8.1927", "volume": "209295", "turnover": "1712167.5", "trades": "61" }, { "date": "2022-05-19", "bid": "8.12", "ask": "8.20", "open": "8.26", "high": "8.36", "low": "8.10", "close": "8.14", "average": "8.1745", "volume": "167673", "turnover": "1369777.84", "trades": "66" }, { "date": "2022-05-20", "bid": "8.10", "ask": "8.20", "open": "8.10", "high": "8.24", "low": "8.00", "close": "8.10", "average": "8.1361", "volume": "67382", "turnover": "548228.34", "trades": "45" }, { "date": "2022-05-23", "bid": "7.94", "ask": "8.00", "open": "8.10", "high": "8.34", "low": "7.92", "close": "8.00", "average": "8.0108", "volume": "57660", "turnover": "461901.74", "trades": "45" }, { "date": "2022-05-24", "bid": "7.86", "ask": "7.96", "open": "8.00", "high": "8.04", "low": "7.86", "close": "7.96", "average": "7.9296", "volume": "81451", "turnover": "646325.66", "trades": "32" }, { "date": "2022-05-25", "bid": "7.88", "ask": "8.00", "open": "7.98", "high": "8.20", "low": "7.88", "close": "8.00", "average": "8.0416", "volume": "21165", "turnover": "170291.31", "trades": "29" }, { "date": "2022-05-27", "bid": "8.00", "ask": "8.12", "open": "8.30", "high": "8.30", "low": "7.96", "close": "8.02", "average": "8.0736", "volume": "5066", "turnover": "40891.97", "trades": "39" }, { "date": "2022-05-30", "bid": "8.08", "ask": "8.10", "open": "8.20", "high": "8.20", "low": "8.00", "close": "8.08", "average": "8.0674", "volume": "19477", "turnover": "157468.94", "trades": "38" }, { "date": "2022-05-31", "bid": "8.04", "ask": "8.10", "open": "8.20", "high": "8.20", "low": "8.00", "close": "8.00", "average": "8.0407", "volume": "300462", "turnover": "2409922.5", "trades": "39" }, { "date": "2022-06-01", "bid": "7.98", "ask": "8.00", "open": "8.00", "high": "8.02", "low": "7.98", "close": "7.98", "average": "7.9924", "volume": "43268", "turnover": "346312.84", "trades": "35" }, { "date": "2022-06-02", "bid": "8.00", "ask": "8.08", "open": "8.08", "high": "8.10", "low": "8.00", "close": "8.00", "average": "8.0143", "volume": "76135", "turnover": "610218.92", "trades": "34" }, { "date": "2022-06-03", "bid": "8.00", "ask": "8.08", "open": "8.08", "high": "8.08", "low": "8.00", "close": "8.00", "average": "8.0139", "volume": "17967", "turnover": "144254.63", "trades": "30" }, { "date": "2022-06-07", "bid": "7.98", "ask": "8.08", "open": "8.00", "high": "8.02", "low": "7.98", "close": "8.00", "average": "8.00", "volume": "45533", "turnover": "364300.21", "trades": "44" }, { "date": "2022-06-08", "bid": "7.98", "ask": "8.08", "open": "8.00", "high": "8.06", "low": "7.98", "close": "8.00", "average": "8.001", "volume": "79076", "turnover": "632885.26", "trades": "30" }, { "date": "2022-06-09", "bid": "7.92", "ask": "8.06", "open": "8.00", "high": "8.08", "low": "7.94", "close": "7.94", "average": "8.0224", "volume": "5277", "turnover": "42336.82", "trades": "16" }, { "date": "2022-06-10", "bid": "7.90", "ask": "8.02", "open": "8.18", "high": "8.18", "low": "7.90", "close": "7.90", "average": "7.9911", "volume": "47942", "turnover": "385838.66", "trades": "39" }, { "date": "2022-06-13", "bid": "7.94", "ask": "8.06", "open": "8.06", "high": "8.06", "low": "7.84", "close": "7.94", "average": "7.9745", "volume": "7397", "turnover": "59029.34", "trades": "23" }, { "date": "2022-06-14", "bid": "7.86", "ask": "8.04", "open": "7.94", "high": "7.98", "low": "7.60", "close": "7.60", "average": "7.9271", "volume": "51785", "turnover": "410506.22", "trades": "25" }, { "date": "2022-06-15", "bid": "7.98", "ask": "8.06", "open": "7.76", "high": "8.06", "low": "7.76", "close": "7.98", "average": "7.9442", "volume": "23666", "turnover": "188670.48", "trades": "47" }, { "date": "2022-06-16", "bid": "7.76", "ask": "7.96", "open": "8.00", "high": "8.02", "low": "7.76", "close": "7.86", "average": "7.8649", "volume": "51914", "turnover": "408297.7", "trades": "21" }, { "date": "2022-06-17", "bid": "7.76", "ask": "7.90", "open": "7.90", "high": "8.00", "low": "7.70", "close": "7.76", "average": "7.7286", "volume": "67141", "turnover": "518903.6", "trades": "30" }, { "date": "2022-06-20", "bid": "7.76", "ask": "8.00", "open": "8.10", "high": "8.20", "low": "7.76", "close": "7.76", "average": "8.0223", "volume": "33204", "turnover": "266347.8", "trades": "57" }, { "date": "2022-06-21", "bid": "7.84", "ask": "7.98", "open": "8.06", "high": "8.14", "low": "7.76", "close": "7.76", "average": "7.8927", "volume": "32742", "turnover": "259521.58", "trades": "46" }, { "date": "2022-06-22", "bid": "7.80", "ask": "7.90", "open": "8.06", "high": "8.06", "low": "7.90", "close": "7.90", "average": "7.9395", "volume": "18211", "turnover": "144757.04", "trades": "34" }, { "date": "2022-06-23", "bid": "8.00", "ask": "8.10", "open": "8.00", "high": "8.10", "low": "7.92", "close": "8.08", "average": "8.0556", "volume": "5663", "turnover": "45618.72", "trades": "16" }, { "date": "2022-06-27", "bid": "7.82", "ask": "8.06", "open": "8.08", "high": "8.10", "low": "7.80", "close": "7.84", "average": "7.8791", "volume": "30315", "turnover": "238833.3", "trades": "50" }, { "date": "2022-06-28", "bid": "7.92", "ask": "8.06", "open": "7.98", "high": "8.00", "low": "7.84", "close": "8.00", "average": "7.9486", "volume": "30908", "turnover": "245676.84", "trades": "32" }, { "date": "2022-06-29", "bid": "7.80", "ask": "7.98", "open": "8.00", "high": "8.08", "low": "7.90", "close": "7.98", "average": "7.9779", "volume": "10923", "turnover": "87142.52", "trades": "15" }, { "date": "2022-06-30", "bid": "7.80", "ask": "7.94", "open": "7.98", "high": "8.06", "low": "7.80", "close": "7.94", "average": "7.9425", "volume": "8123", "turnover": "64516.84", "trades": "13" }, { "date": "2022-07-01", "bid": "7.82", "ask": "7.90", "open": "8.06", "high": "8.10", "low": "7.76", "close": "7.90", "average": "7.9115", "volume": "259501", "turnover": "2053067.22", "trades": "79" }, { "date": "2022-07-04", "bid": "7.82", "ask": "7.96", "open": "7.90", "high": "7.96", "low": "7.80", "close": "7.96", "average": "7.8656", "volume": "5739", "turnover": "45140.54", "trades": "18" }, { "date": "2022-07-05", "bid": "7.96", "ask": "8.00", "open": "7.96", "high": "8.00", "low": "7.82", "close": "7.96", "average": "7.8876", "volume": "37462", "turnover": "295486.06", "trades": "22" }, { "date": "2022-07-06", "bid": "7.96", "ask": "8.00", "open": "7.92", "high": "8.06", "low": "7.92", "close": "7.96", "average": "7.9427", "volume": "7056", "turnover": "56043.46", "trades": "16" }, { "date": "2022-07-07", "bid": "8.16", "ask": "8.28", "open": "8.06", "high": "8.20", "low": "8.00", "close": "8.16", "average": "8.1531", "volume": "14895", "turnover": "121440.7", "trades": "15" }, { "date": "2022-07-08", "bid": "8.50", "ask": "8.60", "open": "8.28", "high": "8.60", "low": "8.28", "close": "8.60", "average": "8.3985", "volume": "9605", "turnover": "80667.26", "trades": "24" }, { "date": "2022-07-11", "bid": "8.60", "ask": "8.70", "open": "8.86", "high": "8.86", "low": "8.56", "close": "8.60", "average": "8.5901", "volume": "10080", "turnover": "86948.42", "trades": "19" }, { "date": "2022-07-12", "bid": "8.50", "ask": "8.52", "open": "8.56", "high": "8.70", "low": "8.20", "close": "8.42", "average": "8.5062", "volume": "45332", "turnover": "386381.82", "trades": "61" }, { "date": "2022-07-13", "bid": "8.50", "ask": "8.62", "open": "8.50", "high": "8.62", "low": "8.44", "close": "8.50", "average": "8.4853", "volume": "8811", "turnover": "75049.94", "trades": "48" }, { "date": "2022-07-14", "bid": "8.40", "ask": "8.48", "open": "8.50", "high": "8.50", "low": "8.30", "close": "8.40", "average": "8.3753", "volume": "5695", "turnover": "47697.38", "trades": "13" }, { "date": "2022-07-15", "bid": "8.30", "ask": "8.32", "open": "8.48", "high": "8.48", "low": "8.26", "close": "8.26", "average": "8.3363", "volume": "10731", "turnover": "89456.3", "trades": "20" }, { "date": "2022-07-18", "bid": "8.40", "ask": "8.56", "open": "8.26", "high": "8.66", "low": "8.26", "close": "8.40", "average": "8.5462", "volume": "3210", "turnover": "27433.42", "trades": "18" }, { "date": "2022-07-19", "bid": "8.80", "ask": "8.86", "open": "8.56", "high": "8.86", "low": "8.56", "close": "8.82", "average": "8.7406", "volume": "5305", "turnover": "46368.64", "trades": "26" }, { "date": "2022-07-20", "bid": "8.78", "ask": "8.96", "open": "8.90", "high": "9.10", "low": "8.20", "close": "8.80", "average": "8.5984", "volume": "27719", "turnover": "238340.02", "trades": "60" }, { "date": "2022-07-21", "bid": "8.50", "ask": "8.60", "open": "8.32", "high": "8.62", "low": "8.32", "close": "8.50", "average": "8.4491", "volume": "4280", "turnover": "36161.98", "trades": "9" }, { "date": "2022-07-22", "bid": "8.90", "ask": "9.00", "open": "8.64", "high": "9.36", "low": "8.42", "close": "8.90", "average": "9.0002", "volume": "8881", "turnover": "79930.92", "trades": "24" }, { "date": "2022-07-25", "bid": "8.92", "ask": "9.00", "open": "8.90", "high": "9.06", "low": "8.90", "close": "9.00", "average": "8.9901", "volume": "7823", "turnover": "70237.01", "trades": "32" }, { "date": "2022-07-26", "bid": "8.18", "ask": "8.30", "open": "8.60", "high": "8.60", "low": "8.10", "close": "8.30", "average": "8.3828", "volume": "68041", "turnover": "570979.62", "trades": "107" }, { "date": "2022-07-27", "bid": "8.16", "ask": "8.30", "open": "8.18", "high": "8.58", "low": "8.16", "close": "8.30", "average": "8.306", "volume": "17367", "turnover": "144249.54", "trades": "48" }, { "date": "2022-07-28", "bid": "7.98", "ask": "8.00", "open": "8.16", "high": "8.22", "low": "7.98", "close": "7.98", "average": "8.0305", "volume": "52902", "turnover": "424829.58", "trades": "59" }, { "date": "2022-07-29", "bid": "8.02", "ask": "8.12", "open": "8.00", "high": "8.12", "low": "7.90", "close": "8.12", "average": "8.024", "volume": "14682", "turnover": "117808.46", "trades": "32" }, { "date": "2022-08-01", "bid": "7.88", "ask": "8.00", "open": "8.12", "high": "8.16", "low": "7.86", "close": "8.00", "average": "7.9993", "volume": "471335", "turnover": "3770330.96", "trades": "43" }, { "date": "2022-08-02", "bid": "7.86", "ask": "8.00", "open": "8.00", "high": "8.12", "low": "7.90", "close": "7.90", "average": "7.984", "volume": "11196", "turnover": "89388.98", "trades": "23" }, { "date": "2022-08-03", "bid": "7.92", "ask": "8.14", "open": "7.92", "high": "8.18", "low": "7.92", "close": "7.94", "average": "8.0572", "volume": "17968", "turnover": "144767.42", "trades": "43" }, { "date": "2022-08-04", "bid": "7.96", "ask": "8.00", "open": "8.00", "high": "8.10", "low": "7.94", "close": "8.00", "average": "8.0011", "volume": "8359", "turnover": "66880.94", "trades": "24" }, { "date": "2022-08-05", "bid": "7.94", "ask": "8.00", "open": "7.96", "high": "8.14", "low": "7.94", "close": "8.00", "average": "8.0432", "volume": "10086", "turnover": "81123.8", "trades": "33" }, { "date": "2022-08-08", "bid": "7.86", "ask": "8.00", "open": "8.00", "high": "8.02", "low": "7.86", "close": "8.00", "average": "7.9728", "volume": "57827", "turnover": "461042", "trades": "38" }, { "date": "2022-08-09", "bid": "7.84", "ask": "7.94", "open": "7.92", "high": "8.12", "low": "7.76", "close": "7.86", "average": "7.8435", "volume": "38713", "turnover": "303645.16", "trades": "39" }, { "date": "2022-08-10", "bid": "7.80", "ask": "7.98", "open": "7.86", "high": "7.98", "low": "7.72", "close": "7.72", "average": "7.8008", "volume": "39824", "turnover": "310660.66", "trades": "28" }, { "date": "2022-08-11", "bid": "7.82", "ask": "8.00", "open": "7.80", "high": "7.96", "low": "7.80", "close": "7.96", "average": "7.951", "volume": "4810", "turnover": "38244.12", "trades": "17" }, { "date": "2022-08-12", "bid": "7.96", "ask": "8.00", "open": "7.96", "high": "8.00", "low": "7.90", "close": "8.00", "average": "7.9735", "volume": "4017", "turnover": "32029.62", "trades": "18" }, { "date": "2022-08-15", "bid": "8.00", "ask": "8.10", "open": "8.00", "high": "8.00", "low": "7.90", "close": "8.00", "average": "7.9948", "volume": "1544", "turnover": "12343.9", "trades": "8" }, { "date": "2022-08-16", "bid": "7.86", "ask": "7.90", "open": "8.10", "high": "8.10", "low": "7.90", "close": "7.90", "average": "7.9691", "volume": "2628", "turnover": "20942.76", "trades": "23" }, { "date": "2022-08-17", "bid": "7.90", "ask": "8.00", "open": "8.16", "high": "8.16", "low": "7.86", "close": "8.00", "average": "8.0157", "volume": "816", "turnover": "6540.8", "trades": "9" }, { "date": "2022-08-18", "bid": "7.90", "ask": "8.00", "open": "8.00", "high": "8.00", "low": "7.88", "close": "8.00", "average": "7.928", "volume": "3254", "turnover": "25797.7", "trades": "14" }, { "date": "2022-08-19", "bid": "7.84", "ask": "7.90", "open": "7.90", "high": "8.00", "low": "7.84", "close": "7.90", "average": "7.918", "volume": "6770", "turnover": "53605.08", "trades": "15" }, { "date": "2022-08-22", "bid": "7.86", "ask": "8.00", "open": "8.00", "high": "8.00", "low": "7.90", "close": "7.90", "average": "7.9522", "volume": "3767", "turnover": "29956", "trades": "8" }, { "date": "2022-08-23", "bid": "7.86", "ask": "7.98", "open": "7.86", "high": "8.00", "low": "7.84", "close": "7.98", "average": "7.885", "volume": "2423", "turnover": "19105.38", "trades": "15" }, { "date": "2022-08-24", "bid": "7.80", "ask": "7.90", "open": "7.98", "high": "7.98", "low": "7.80", "close": "7.80", "average": "7.8049", "volume": "5591", "turnover": "43637.16", "trades": "13" }, { "date": "2022-08-25", "bid": "7.80", "ask": "7.96", "open": "7.98", "high": "7.98", "low": "7.80", "close": "7.90", "average": "7.8031", "volume": "5072", "turnover": "39577.38", "trades": "8" }, { "date": "2022-08-26", "bid": "7.70", "ask": "7.72", "open": "7.96", "high": "7.98", "low": "7.70", "close": "7.72", "average": "7.8126", "volume": "3193", "turnover": "24945.62", "trades": "14" }, { "date": "2022-08-29", "bid": "7.62", "ask": "7.80", "open": "7.72", "high": "7.80", "low": "7.62", "close": "7.78", "average": "7.7244", "volume": "15262", "turnover": "117890.24", "trades": "21" }, { "date": "2022-08-30", "bid": "7.62", "ask": "7.84", "open": "7.70", "high": "7.86", "low": "7.60", "close": "7.60", "average": "7.6768", "volume": "17101", "turnover": "131280.9", "trades": "10" }, { "date": "2022-08-31", "bid": "7.64", "ask": "7.74", "open": "7.82", "high": "7.82", "low": "7.60", "close": "7.78", "average": "7.756", "volume": "11261", "turnover": "87340.56", "trades": "17" }, { "date": "2022-09-01", "bid": "7.64", "ask": "7.66", "open": "7.78", "high": "7.78", "low": "7.64", "close": "7.64", "average": "7.6679", "volume": "3709", "turnover": "28440.38", "trades": "10" }, { "date": "2022-09-02", "bid": "7.52", "ask": "7.60", "open": "7.78", "high": "7.86", "low": "7.50", "close": "7.52", "average": "7.5727", "volume": "35948", "turnover": "272225.18", "trades": "26" }, { "date": "2022-09-05", "bid": "7.50", "ask": "7.60", "open": "7.52", "high": "7.60", "low": "7.50", "close": "7.50", "average": "7.5283", "volume": "20682", "turnover": "155701.08", "trades": "25" }, { "date": "2022-09-06", "bid": "7.50", "ask": "7.58", "open": "7.50", "high": "7.68", "low": "7.48", "close": "7.50", "average": "7.5019", "volume": "53401", "turnover": "400610.04", "trades": "23" }, { "date": "2022-09-07", "bid": "7.70", "ask": "7.76", "open": "7.58", "high": "7.70", "low": "7.58", "close": "7.70", "average": "7.6246", "volume": "969", "turnover": "7388.22", "trades": "9" }, { "date": "2022-09-08", "bid": "7.42", "ask": "7.50", "open": "7.84", "high": "7.84", "low": "7.42", "close": "7.42", "average": "7.5203", "volume": "30311", "turnover": "227947.58", "trades": "34" }, { "date": "2022-09-09", "bid": "7.30", "ask": "7.72", "open": "7.42", "high": "7.61", "low": "7.30", "close": "7.30", "average": "7.3903", "volume": "156423", "turnover": "1156007.42", "trades": "37" }, { "date": "2022-09-12", "bid": "7.26", "ask": "7.46", "open": "7.30", "high": "7.50", "low": "7.20", "close": "7.46", "average": "7.2139", "volume": "72103", "turnover": "520142.58", "trades": "45" }, { "date": "2022-09-13", "bid": "7.14", "ask": "7.34", "open": "7.22", "high": "7.40", "low": "7.12", "close": "7.34", "average": "7.2151", "volume": "72713", "turnover": "524633.16", "trades": "28" }, { "date": "2022-09-14", "bid": "7.16", "ask": "7.38", "open": "7.20", "high": "7.42", "low": "7.16", "close": "7.38", "average": "7.1763", "volume": "44573", "turnover": "319871.32", "trades": "15" }, { "date": "2022-09-15", "bid": "8.40", "ask": "8.48", "open": "7.34", "high": "11.80", "low": "7.32", "close": "8.28", "average": "9.3597", "volume": "1586384", "turnover": "14737400.46", "trades": "2186" }, { "date": "2022-09-16", "bid": "7.98", "ask": "8.08", "open": "8.50", "high": "9.06", "low": "7.70", "close": "8.00", "average": "8.4394", "volume": "517334", "turnover": "4361010.34", "trades": "518" }, { "date": "2022-09-19", "bid": "7.72", "ask": "7.76", "open": "8.08", "high": "8.60", "low": "7.20", "close": "7.70", "average": "7.8349", "volume": "568045", "turnover": "4427978.43", "trades": "509" }, { "date": "2022-09-20", "bid": "7.24", "ask": "7.28", "open": "7.70", "high": "7.84", "low": "7.22", "close": "7.26", "average": "7.3568", "volume": "185944", "turnover": "1367989.66", "trades": "179" }, { "date": "2022-09-21", "bid": "7.28", "ask": "7.32", "open": "7.28", "high": "7.56", "low": "7.28", "close": "7.28", "average": "7.2986", "volume": "56289", "turnover": "410829.2", "trades": "88" }, { "date": "2022-09-22", "bid": "7.20", "ask": "7.22", "open": "7.28", "high": "7.44", "low": "7.20", "close": "7.20", "average": "7.2749", "volume": "254859", "turnover": "1854061.38", "trades": "71" }, { "date": "2022-09-23", "bid": "7.14", "ask": "7.46", "open": "7.44", "high": "7.50", "low": "7.10", "close": "7.42", "average": "7.2283", "volume": "161985", "turnover": "1180843.76", "trades": "77" }, { "date": "2022-09-26", "bid": "7.08", "ask": "7.30", "open": "7.42", "high": "7.50", "low": "7.04", "close": "7.06", "average": "7.1225", "volume": "96210", "turnover": "684187.98", "trades": "86" }, { "date": "2022-09-27", "bid": "6.92", "ask": "7.00", "open": "7.12", "high": "7.12", "low": "6.90", "close": "6.90", "average": "6.9543", "volume": "50975", "turnover": "354493.9", "trades": "93" }, { "date": "2022-09-28", "bid": "6.52", "ask": "6.58", "open": "7.00", "high": "7.00", "low": "6.30", "close": "6.50", "average": "6.674", "volume": "170795", "turnover": "1139889.56", "trades": "131" }, { "date": "2022-09-29", "bid": "6.44", "ask": "6.50", "open": "6.52", "high": "6.80", "low": "6.40", "close": "6.50", "average": "6.5203", "volume": "19290", "turnover": "125777.24", "trades": "45" }, { "date": "2022-09-30", "bid": "6.70", "ask": "6.72", "open": "6.88", "high": "6.90", "low": "6.60", "close": "6.68", "average": "6.8357", "volume": "18404", "turnover": "125803.86", "trades": "47" }, { "date": "2022-10-03", "bid": "6.84", "ask": "6.98", "open": "6.96", "high": "7.02", "low": "6.74", "close": "6.74", "average": "6.9541", "volume": "24184", "turnover": "168179.16", "trades": "90" }, { "date": "2022-10-04", "bid": "6.56", "ask": "6.74", "open": "6.78", "high": "6.92", "low": "6.56", "close": "6.78", "average": "6.8262", "volume": "37226", "turnover": "254111.88", "trades": "39" }, { "date": "2022-10-05", "bid": "6.86", "ask": "6.88", "open": "6.98", "high": "7.00", "low": "6.80", "close": "6.96", "average": "6.90", "volume": "508058", "turnover": "3505621.42", "trades": "116" }, { "date": "2022-10-06", "bid": "6.70", "ask": "6.92", "open": "7.00", "high": "7.56", "low": "6.78", "close": "7.00", "average": "7.0705", "volume": "129250", "turnover": "913858.38", "trades": "158" }, { "date": "2022-10-07", "bid": "6.56", "ask": "6.70", "open": "7.00", "high": "7.00", "low": "6.58", "close": "6.58", "average": "6.7211", "volume": "73112", "turnover": "491393.9", "trades": "98" }, { "date": "2022-10-10", "bid": "6.62", "ask": "6.88", "open": "6.60", "high": "6.84", "low": "6.60", "close": "6.72", "average": "6.7834", "volume": "1329", "turnover": "9015.08", "trades": "12" }, { "date": "2022-10-11", "bid": "6.72", "ask": "6.76", "open": "6.72", "high": "6.86", "low": "6.72", "close": "6.76", "average": "6.7201", "volume": "1126388", "turnover": "7556998.08", "trades": "23" }, { "date": "2022-10-12", "bid": "7.10", "ask": "7.20", "open": "6.80", "high": "7.82", "low": "6.80", "close": "7.20", "average": "7.3169", "volume": "70436", "turnover": "515375.3", "trades": "167" }, { "date": "2022-10-13", "bid": "7.36", "ask": "7.48", "open": "7.20", "high": "8.00", "low": "6.96", "close": "7.46", "average": "7.555", "volume": "72162", "turnover": "545180.72", "trades": "128" }, { "date": "2022-10-14", "bid": "7.22", "ask": "7.28", "open": "7.52", "high": "7.52", "low": "7.18", "close": "7.24", "average": "7.224", "volume": "17134", "turnover": "123776.72", "trades": "53" }, { "date": "2022-10-17", "bid": "6.80", "ask": "6.86", "open": "7.24", "high": "7.24", "low": "6.68", "close": "6.68", "average": "7.0211", "volume": "72523", "turnover": "509193.16", "trades": "114" }, { "date": "2022-10-18", "bid": "6.88", "ask": "7.00", "open": "7.06", "high": "7.10", "low": "6.88", "close": "7.00", "average": "7.0241", "volume": "53932", "turnover": "378823.6", "trades": "74" }, { "date": "2022-10-19", "bid": "6.74", "ask": "6.80", "open": "7.10", "high": "7.10", "low": "6.58", "close": "6.94", "average": "6.7836", "volume": "137940", "turnover": "923417.58", "trades": "109" }, { "date": "2022-10-20", "bid": "6.82", "ask": "6.98", "open": "6.80", "high": "7.00", "low": "6.70", "close": "6.90", "average": "6.9255", "volume": "56359", "turnover": "390409.48", "trades": "45" }, { "date": "2022-10-21", "bid": "6.84", "ask": "7.04", "open": "7.00", "high": "7.04", "low": "6.68", "close": "7.02", "average": "6.9603", "volume": "27296", "turnover": "189929.67", "trades": "47" }, { "date": "2022-10-24", "bid": "7.04", "ask": "7.18", "open": "7.02", "high": "7.20", "low": "6.80", "close": "7.02", "average": "7.1377", "volume": "47707", "turnover": "340519.54", "trades": "51" }, { "date": "2022-10-25", "bid": "6.84", "ask": "6.90", "open": "7.02", "high": "7.02", "low": "6.84", "close": "6.94", "average": "6.8708", "volume": "187980", "turnover": "1291693", "trades": "52" }, { "date": "2022-10-26", "bid": "6.92", "ask": "7.08", "open": "6.98", "high": "7.26", "low": "6.90", "close": "7.06", "average": "6.9993", "volume": "208591", "turnover": "1459818.1", "trades": "49" }, { "date": "2022-10-27", "bid": "7.00", "ask": "7.02", "open": "6.86", "high": "7.04", "low": "6.86", "close": "7.02", "average": "6.9837", "volume": "441199", "turnover": "3066710.54", "trades": "36" }, { "date": "2022-10-28", "bid": "6.98", "ask": "7.22", "open": "7.02", "high": "7.18", "low": "6.82", "close": "7.18", "average": "6.9127", "volume": "23294", "turnover": "161025.2", "trades": "38" }, { "date": "2022-10-31", "bid": "7.26", "ask": "7.40", "open": "7.18", "high": "7.48", "low": "7.00", "close": "7.40", "average": "7.0262", "volume": "536834", "turnover": "3771898.32", "trades": "48" }, { "date": "2022-11-01", "bid": "7.30", "ask": "7.32", "open": "7.40", "high": "7.70", "low": "7.28", "close": "7.32", "average": "7.4688", "volume": "54463", "turnover": "406772.28", "trades": "70" }, { "date": "2022-11-02", "bid": "6.70", "ask": "6.88", "open": "7.38", "high": "7.40", "low": "6.60", "close": "6.60", "average": "6.9978", "volume": "447730", "turnover": "3133114.94", "trades": "148" }, { "date": "2022-11-03", "bid": "6.62", "ask": "6.64", "open": "6.54", "high": "6.94", "low": "6.54", "close": "6.62", "average": "6.6404", "volume": "116930", "turnover": "776458.94", "trades": "85" }, { "date": "2022-11-04", "bid": "6.70", "ask": "6.80", "open": "6.62", "high": "6.84", "low": "6.62", "close": "6.74", "average": "6.7095", "volume": "7214", "turnover": "48402.12", "trades": "25" }, { "date": "2022-11-07", "bid": "6.86", "ask": "6.94", "open": "6.70", "high": "7.10", "low": "6.70", "close": "6.86", "average": "7.0074", "volume": "123153", "turnover": "862472", "trades": "72" }, { "date": "2022-11-08", "bid": "6.88", "ask": "7.04", "open": "7.00", "high": "7.08", "low": "6.88", "close": "6.90", "average": "6.9561", "volume": "388495", "turnover": "2702411.78", "trades": "43" }, { "date": "2022-11-09", "bid": "6.82", "ask": "6.88", "open": "6.90", "high": "7.08", "low": "6.82", "close": "6.94", "average": "6.9301", "volume": "141419", "turnover": "981391.36", "trades": "57" }, { "date": "2022-11-10", "bid": "6.82", "ask": "6.98", "open": "7.06", "high": "7.06", "low": "6.80", "close": "6.98", "average": "6.885", "volume": "51941", "turnover": "359190.12", "trades": "35" }, { "date": "2022-11-11", "bid": "7.02", "ask": "7.04", "open": "6.98", "high": "7.10", "low": "6.92", "close": "7.04", "average": "7.0035", "volume": "27016", "turnover": "189241.54", "trades": "42" }, { "date": "2022-11-14", "bid": "7.52", "ask": "7.68", "open": "7.04", "high": "7.70", "low": "6.96", "close": "7.54", "average": "7.3508", "volume": "1858969", "turnover": "13513700.58", "trades": "288" }, { "date": "2022-11-15", "bid": "8.46", "ask": "8.52", "open": "7.60", "high": "8.76", "low": "7.60", "close": "8.48", "average": "8.0488", "volume": "6439850", "turnover": "48764713.74", "trades": "291" }, { "date": "2022-11-16", "bid": "7.86", "ask": "8.36", "open": "8.64", "high": "8.64", "low": "7.82", "close": "8.30", "average": "8.1123", "volume": "157086", "turnover": "1274334.98", "trades": "190" }, { "date": "2022-11-17", "bid": "8.28", "ask": "8.30", "open": "8.16", "high": "8.40", "low": "7.78", "close": "8.38", "average": "8.0752", "volume": "114623", "turnover": "925554.74", "trades": "124" }, { "date": "2022-11-18", "bid": "8.18", "ask": "8.30", "open": "8.30", "high": "8.30", "low": "8.02", "close": "8.18", "average": "8.1528", "volume": "22679", "turnover": "184896.78", "trades": "21" }, { "date": "2022-11-21", "bid": "8.10", "ask": "8.18", "open": "8.36", "high": "8.38", "low": "8.00", "close": "8.10", "average": "8.1629", "volume": "55510", "turnover": "453123.34", "trades": "53" }, { "date": "2022-11-22", "bid": "7.80", "ask": "8.00", "open": "8.00", "high": "8.16", "low": "7.78", "close": "7.80", "average": "7.9182", "volume": "59802", "turnover": "473525.3", "trades": "78" }, { "date": "2022-11-23", "bid": "7.82", "ask": "8.10", "open": "7.80", "high": "8.12", "low": "7.74", "close": "8.10", "average": "7.9908", "volume": "12413", "turnover": "99189.28", "trades": "32" }, { "date": "2022-11-24", "bid": "8.10", "ask": "8.24", "open": "8.10", "high": "8.20", "low": "8.10", "close": "8.20", "average": "8.1389", "volume": "19611", "turnover": "159612.48", "trades": "36" }, { "date": "2022-11-25", "bid": "8.02", "ask": "8.24", "open": "8.20", "high": "8.28", "low": "8.20", "close": "8.24", "average": "8.2085", "volume": "5751", "turnover": "47207.08", "trades": "13" }, { "date": "2022-11-28", "bid": "8.28", "ask": "8.36", "open": "8.08", "high": "8.42", "low": "8.08", "close": "8.36", "average": "8.3033", "volume": "6380", "turnover": "52975.26", "trades": "27" }, { "date": "2022-11-29", "bid": "8.14", "ask": "8.34", "open": "8.36", "high": "8.38", "low": "8.14", "close": "8.14", "average": "8.2594", "volume": "12091", "turnover": "99864", "trades": "44" }, { "date": "2022-11-30", "bid": "9.40", "ask": "9.48", "open": "8.14", "high": "9.50", "low": "8.14", "close": "9.48", "average": "9.0155", "volume": "127079", "turnover": "1145674.74", "trades": "232" }, { "date": "2022-12-01", "bid": "9.22", "ask": "9.30", "open": "9.56", "high": "9.80", "low": "9.14", "close": "9.42", "average": "9.4235", "volume": "45571", "turnover": "429437.38", "trades": "175" }, { "date": "2022-12-02", "bid": "9.34", "ask": "9.50", "open": "9.10", "high": "9.62", "low": "9.10", "close": "9.42", "average": "9.3845", "volume": "27224", "turnover": "255483.82", "trades": "82" }, { "date": "2022-12-05", "bid": "8.70", "ask": "8.90", "open": "9.46", "high": "9.46", "low": "8.46", "close": "8.72", "average": "8.9343", "volume": "138435", "turnover": "1230108.76", "trades": "183" }, { "date": "2022-12-06", "bid": "8.20", "ask": "8.28", "open": "8.72", "high": "8.76", "low": "8.20", "close": "8.20", "average": "8.4502", "volume": "29540", "turnover": "249620.2", "trades": "80" }, { "date": "2022-12-07", "bid": "8.48", "ask": "8.50", "open": "8.30", "high": "8.76", "low": "8.20", "close": "8.48", "average": "8.4605", "volume": "54942", "turnover": "464837.92", "trades": "73" }, { "date": "2022-12-08", "bid": "8.28", "ask": "8.40", "open": "8.50", "high": "8.70", "low": "8.30", "close": "8.40", "average": "8.4959", "volume": "97725", "turnover": "830263.3", "trades": "117" }, { "date": "2022-12-09", "bid": "8.80", "ask": "8.88", "open": "8.28", "high": "8.92", "low": "8.20", "close": "8.90", "average": "8.3277", "volume": "87939", "turnover": "732332.46", "trades": "76" }, { "date": "2022-12-12", "bid": "8.76", "ask": "8.82", "open": "8.92", "high": "9.20", "low": "8.76", "close": "8.76", "average": "8.9886", "volume": "24528", "turnover": "220473.52", "trades": "56" }, { "date": "2022-12-13", "bid": "9.00", "ask": "9.04", "open": "9.06", "high": "9.14", "low": "8.80", "close": "9.04", "average": "8.9392", "volume": "54980", "turnover": "491476.44", "trades": "37" }, { "date": "2022-12-14", "bid": "9.00", "ask": "9.06", "open": "9.04", "high": "9.20", "low": "9.00", "close": "9.06", "average": "9.0781", "volume": "23986", "turnover": "217748.18", "trades": "54" }, { "date": "2022-12-15", "bid": "8.14", "ask": "8.26", "open": "8.38", "high": "8.40", "low": "7.92", "close": "8.12", "average": "8.1649", "volume": "208864", "turnover": "1705358.04", "trades": "213" }, { "date": "2022-12-16", "bid": "8.30", "ask": "8.40", "open": "8.14", "high": "8.42", "low": "8.00", "close": "8.40", "average": "8.2041", "volume": "238359", "turnover": "1950314.02", "trades": "166" }, { "date": "2022-12-19", "bid": "8.10", "ask": "8.12", "open": "8.40", "high": "8.40", "low": "8.10", "close": "8.10", "average": "8.1169", "volume": "35112", "turnover": "284999.22", "trades": "68" }, { "date": "2022-12-20", "bid": "8.04", "ask": "8.14", "open": "8.10", "high": "8.30", "low": "8.00", "close": "8.04", "average": "8.0532", "volume": "127455", "turnover": "1026415.18", "trades": "27" }, { "date": "2022-12-21", "bid": "8.00", "ask": "8.04", "open": "8.04", "high": "8.24", "low": "7.86", "close": "8.00", "average": "7.9647", "volume": "56885", "turnover": "453069.24", "trades": "53" }, { "date": "2022-12-22", "bid": "8.10", "ask": "8.20", "open": "8.20", "high": "8.56", "low": "8.10", "close": "8.10", "average": "8.2034", "volume": "24739", "turnover": "202958", "trades": "62" }, { "date": "2022-12-23", "bid": "8.06", "ask": "8.08", "open": "8.02", "high": "8.24", "low": "7.98", "close": "8.10", "average": "8.0212", "volume": "19147", "turnover": "153581.72", "trades": "52" }, { "date": "2022-12-27", "bid": "8.16", "ask": "8.30", "open": "8.10", "high": "8.50", "low": "8.10", "close": "8.30", "average": "8.2866", "volume": "20362", "turnover": "168732.64", "trades": "64" }, { "date": "2022-12-28", "bid": "8.12", "ask": "8.20", "open": "8.30", "high": "8.30", "low": "8.10", "close": "8.12", "average": "8.1681", "volume": "19266", "turnover": "157366.36", "trades": "50" }, { "date": "2022-12-29", "bid": "8.06", "ask": "8.30", "open": "8.04", "high": "8.20", "low": "7.90", "close": "8.10", "average": "8.0629", "volume": "17916", "turnover": "144455.66", "trades": "50" }, { "date": "2022-12-30", "bid": "8.20", "ask": "8.30", "open": "8.20", "high": "8.30", "low": "8.20", "close": "8.30", "average": "8.2085", "volume": "24973", "turnover": "204990.78", "trades": "38" }, { "date": "2023-01-02", "bid": "8.26", "ask": "8.30", "open": "8.30", "high": "8.30", "low": "8.20", "close": "8.30", "average": "8.2611", "volume": "400", "turnover": "3304.44", "trades": "12" }, { "date": "2023-01-03", "bid": "8.22", "ask": "8.28", "open": "8.30", "high": "8.32", "low": "8.20", "close": "8.28", "average": "8.247", "volume": "13538", "turnover": "111647.74", "trades": "21" }, { "date": "2023-01-04", "bid": "8.84", "ask": "8.96", "open": "8.26", "high": "9.18", "low": "8.20", "close": "8.96", "average": "8.6553", "volume": "38602", "turnover": "334112.28", "trades": "82" }, { "date": "2023-01-05", "bid": "8.72", "ask": "8.80", "open": "8.96", "high": "8.96", "low": "8.60", "close": "8.80", "average": "8.8676", "volume": "878", "turnover": "7785.78", "trades": "18" }, { "date": "2023-01-09", "bid": "9.00", "ask": "9.08", "open": "8.80", "high": "9.10", "low": "8.80", "close": "9.10", "average": "9.0135", "volume": "39333", "turnover": "354529.64", "trades": "64" }, { "date": "2023-01-10", "bid": "8.90", "ask": "9.00", "open": "9.02", "high": "9.10", "low": "9.00", "close": "9.00", "average": "9.02", "volume": "64490", "turnover": "581701.4", "trades": "54" }, { "date": "2023-01-11", "bid": "8.80", "ask": "8.88", "open": "9.00", "high": "9.06", "low": "8.80", "close": "8.80", "average": "8.9679", "volume": "12335", "turnover": "110619.06", "trades": "37" }, { "date": "2023-01-12", "bid": "8.68", "ask": "8.96", "open": "8.80", "high": "8.98", "low": "8.68", "close": "8.98", "average": "8.7491", "volume": "11952", "turnover": "104569.72", "trades": "24" }, { "date": "2023-01-13", "bid": "8.84", "ask": "9.00", "open": "8.98", "high": "9.06", "low": "8.62", "close": "8.62", "average": "8.7727", "volume": "15565", "turnover": "136546.92", "trades": "31" }, { "date": "2023-01-16", "bid": "8.60", "ask": "8.78", "open": "8.62", "high": "8.96", "low": "8.60", "close": "8.64", "average": "8.703", "volume": "12253", "turnover": "106637.7", "trades": "50" }, { "date": "2023-01-17", "bid": "8.86", "ask": "9.00", "open": "8.70", "high": "9.10", "low": "8.60", "close": "9.00", "average": "8.8186", "volume": "17271", "turnover": "152306.5", "trades": "46" }, { "date": "2023-01-18", "bid": "9.16", "ask": "9.46", "open": "9.06", "high": "9.44", "low": "8.90", "close": "9.44", "average": "9.2727", "volume": "80061", "turnover": "742384.38", "trades": "168" }, { "date": "2023-01-19", "bid": "9.48", "ask": "9.52", "open": "9.44", "high": "9.60", "low": "9.20", "close": "9.52", "average": "9.4251", "volume": "15302", "turnover": "144222.2", "trades": "52" }, { "date": "2023-01-20", "bid": "9.20", "ask": "9.30", "open": "9.52", "high": "9.66", "low": "9.10", "close": "9.10", "average": "9.2198", "volume": "12977", "turnover": "119645.58", "trades": "37" }, { "date": "2023-01-23", "bid": "9.10", "ask": "9.34", "open": "9.10", "high": "9.54", "low": "9.06", "close": "9.06", "average": "9.279", "volume": "11707", "turnover": "108628.88", "trades": "60" }, { "date": "2023-01-24", "bid": "9.30", "ask": "9.36", "open": "9.06", "high": "9.50", "low": "9.06", "close": "9.40", "average": "9.3657", "volume": "2771", "turnover": "25952.24", "trades": "35" }, { "date": "2023-01-25", "bid": "9.06", "ask": "9.08", "open": "9.42", "high": "9.42", "low": "9.06", "close": "9.06", "average": "9.1578", "volume": "13766", "turnover": "126066.78", "trades": "53" }, { "date": "2023-01-26", "bid": "8.92", "ask": "9.08", "open": "9.06", "high": "9.50", "low": "8.92", "close": "9.00", "average": "9.1131", "volume": "9444", "turnover": "86063.98", "trades": "47" }, { "date": "2023-01-27", "bid": "8.96", "ask": "9.10", "open": "9.10", "high": "9.36", "low": "8.92", "close": "9.10", "average": "9.0591", "volume": "4543", "turnover": "41155.38", "trades": "26" }, { "date": "2023-01-30", "bid": "9.64", "ask": "9.80", "open": "9.42", "high": "10.40", "low": "9.40", "close": "9.80", "average": "9.80", "volume": "73660", "turnover": "721871.15", "trades": "289" }, { "date": "2023-01-31", "bid": "9.50", "ask": "9.62", "open": "9.64", "high": "9.64", "low": "9.50", "close": "9.62", "average": "9.5205", "volume": "76319", "turnover": "726604.89", "trades": "92" }, { "date": "2023-02-01", "bid": "9.86", "ask": "9.90", "open": "9.62", "high": "9.90", "low": "9.50", "close": "9.90", "average": "9.6483", "volume": "13919", "turnover": "134294.8", "trades": "50" }, { "date": "2023-02-02", "bid": "10.00", "ask": "10.20", "open": "9.90", "high": "10.30", "low": "9.80", "close": "10.30", "average": "9.9651", "volume": "60296", "turnover": "600856.94", "trades": "73" }, { "date": "2023-02-03", "bid": "9.96", "ask": "10.00", "open": "10.30", "high": "10.30", "low": "9.96", "close": "9.96", "average": "10.0556", "volume": "27349", "turnover": "275010.05", "trades": "64" }, { "date": "2023-02-06", "bid": "10.35", "ask": "10.40", "open": "10.00", "high": "10.80", "low": "9.80", "close": "10.60", "average": "10.2317", "volume": "43028", "turnover": "440248.36", "trades": "94" }, { "date": "2023-02-07", "bid": "11.60", "ask": "11.65", "open": "11.00", "high": "11.80", "low": "11.00", "close": "11.60", "average": "11.4643", "volume": "136089", "turnover": "1559449.65", "trades": "372" }, { "date": "2023-02-08", "bid": "11.70", "ask": "11.95", "open": "11.90", "high": "12.20", "low": "11.60", "close": "11.95", "average": "11.8731", "volume": "59511", "turnover": "706573.7", "trades": "263" }, { "date": "2023-02-09", "bid": "12.50", "ask": "12.75", "open": "12.20", "high": "12.80", "low": "11.70", "close": "12.75", "average": "12.2687", "volume": "73338", "turnover": "899759.65", "trades": "218" }, { "date": "2023-02-10", "bid": "12.50", "ask": "12.55", "open": "12.80", "high": "12.85", "low": "12.50", "close": "12.70", "average": "12.6908", "volume": "17231", "turnover": "218676", "trades": "118" }, { "date": "2023-02-13", "bid": "12.85", "ask": "13.05", "open": "12.65", "high": "13.10", "low": "12.10", "close": "13.00", "average": "12.626", "volume": "53279", "turnover": "672699.35", "trades": "149" }, { "date": "2023-02-14", "bid": "13.85", "ask": "13.95", "open": "13.00", "high": "14.00", "low": "13.00", "close": "14.00", "average": "13.5584", "volume": "162952", "turnover": "2209375.25", "trades": "365" }, { "date": "2023-02-15", "bid": "13.40", "ask": "13.55", "open": "14.15", "high": "14.15", "low": "13.00", "close": "13.60", "average": "13.7599", "volume": "67429", "turnover": "927814.5", "trades": "269" }, { "date": "2023-02-16", "bid": "12.25", "ask": "12.30", "open": "12.80", "high": "12.80", "low": "9.62", "close": "12.25", "average": "11.6815", "volume": "155934", "turnover": "1821612.63", "trades": "546" }, { "date": "2023-02-17", "bid": "12.00", "ask": "12.15", "open": "12.25", "high": "12.25", "low": "11.50", "close": "12.15", "average": "11.9171", "volume": "84583", "turnover": "1007983.25", "trades": "133" }, { "date": "2023-02-20", "bid": "11.70", "ask": "11.95", "open": "12.15", "high": "12.15", "low": "11.60", "close": "11.90", "average": "11.8394", "volume": "42639", "turnover": "504801.7", "trades": "113" }, { "date": "2023-02-21", "bid": "11.80", "ask": "11.95", "open": "11.90", "high": "11.95", "low": "11.55", "close": "11.80", "average": "11.7394", "volume": "31058", "turnover": "364606.9", "trades": "84" }, { "date": "2023-02-22", "bid": "11.90", "ask": "12.00", "open": "11.65", "high": "12.00", "low": "11.60", "close": "11.75", "average": "11.8345", "volume": "13438", "turnover": "159032.1", "trades": "59" }, { "date": "2023-02-23", "bid": "12.40", "ask": "12.45", "open": "11.75", "high": "13.50", "low": "11.70", "close": "12.45", "average": "12.4961", "volume": "63919", "turnover": "798737.15", "trades": "246" }, { "date": "2023-02-24", "bid": "11.80", "ask": "12.00", "open": "12.45", "high": "12.45", "low": "11.80", "close": "11.80", "average": "12.0301", "volume": "21538", "turnover": "261484.55", "trades": "93" }, { "date": "2023-02-27", "bid": "11.70", "ask": "11.95", "open": "11.95", "high": "11.95", "low": "11.55", "close": "11.95", "average": "11.8164", "volume": "31912", "turnover": "377084.05", "trades": "50" }, { "date": "2023-02-28", "bid": "11.50", "ask": "11.90", "open": "11.70", "high": "11.95", "low": "11.50", "close": "11.85", "average": "11.6773", "volume": "5136", "turnover": "59974.8", "trades": "29" }, { "date": "2023-03-01", "bid": "11.25", "ask": "11.30", "open": "11.85", "high": "11.85", "low": "11.15", "close": "11.25", "average": "11.3283", "volume": "21692", "turnover": "245734.55", "trades": "87" }, { "date": "2023-03-02", "bid": "10.65", "ask": "10.80", "open": "11.10", "high": "11.10", "low": "10.45", "close": "10.65", "average": "10.7141", "volume": "25010", "turnover": "267959.85", "trades": "91" }, { "date": "2023-03-03", "bid": "10.00", "ask": "10.15", "open": "10.30", "high": "10.30", "low": "9.90", "close": "10.15", "average": "10.0212", "volume": "62282", "turnover": "624138.84", "trades": "175" }, { "date": "2023-03-06", "bid": "9.86", "ask": "9.88", "open": "10.10", "high": "10.10", "low": "9.80", "close": "9.86", "average": "9.9189", "volume": "26903", "turnover": "266848.78", "trades": "92" }, { "date": "2023-03-07", "bid": "9.62", "ask": "9.72", "open": "9.86", "high": "9.86", "low": "9.50", "close": "9.72", "average": "9.5727", "volume": "33384", "turnover": "319574.32", "trades": "95" }, { "date": "2023-03-08", "bid": "9.84", "ask": "10.15", "open": "9.70", "high": "10.15", "low": "9.52", "close": "10.10", "average": "9.9287", "volume": "12230", "turnover": "121428.13", "trades": "42" }, { "date": "2023-03-09", "bid": "10.20", "ask": "10.40", "open": "10.15", "high": "10.45", "low": "9.98", "close": "10.40", "average": "10.1832", "volume": "3784", "turnover": "38533.1", "trades": "34" }, { "date": "2023-03-10", "bid": "9.64", "ask": "9.78", "open": "10.40", "high": "10.40", "low": "9.52", "close": "9.78", "average": "9.8273", "volume": "11355", "turnover": "111588.86", "trades": "69" }, { "date": "2023-03-13", "bid": "9.60", "ask": "9.92", "open": "9.76", "high": "9.78", "low": "9.50", "close": "9.78", "average": "9.5332", "volume": "27213", "turnover": "259426.14", "trades": "56" }, { "date": "2023-03-14", "bid": "9.80", "ask": "9.94", "open": "9.78", "high": "9.96", "low": "9.50", "close": "9.94", "average": "9.7209", "volume": "4015", "turnover": "39029.28", "trades": "35" }, { "date": "2023-03-15", "bid": "9.52", "ask": "9.56", "open": "9.96", "high": "9.96", "low": "9.50", "close": "9.50", "average": "9.5915", "volume": "12302", "turnover": "117994.32", "trades": "62" }, { "date": "2023-03-16", "bid": "9.82", "ask": "9.90", "open": "9.52", "high": "9.90", "low": "9.50", "close": "9.90", "average": "9.6925", "volume": "16321", "turnover": "158191.54", "trades": "45" }, { "date": "2023-03-17", "bid": "9.94", "ask": "9.96", "open": "9.90", "high": "9.96", "low": "9.66", "close": "9.96", "average": "9.8054", "volume": "7984", "turnover": "78285.96", "trades": "43" }, { "date": "2023-03-20", "bid": "9.46", "ask": "9.52", "open": "9.96", "high": "9.96", "low": "9.20", "close": "9.52", "average": "9.5187", "volume": "89250", "turnover": "848702.06", "trades": "93" }, { "date": "2023-03-21", "bid": "9.38", "ask": "9.46", "open": "9.52", "high": "9.68", "low": "9.10", "close": "9.40", "average": "9.3578", "volume": "17396", "turnover": "162787.7", "trades": "59" }, { "date": "2023-03-22", "bid": "8.92", "ask": "8.96", "open": "9.20", "high": "9.28", "low": "8.84", "close": "8.94", "average": "8.9727", "volume": "40890", "turnover": "366892.6", "trades": "60" }, { "date": "2023-03-23", "bid": "8.96", "ask": "9.02", "open": "8.94", "high": "9.44", "low": "8.90", "close": "9.02", "average": "9.0748", "volume": "20816", "turnover": "188900.04", "trades": "48" }, { "date": "2023-03-24", "bid": "8.58", "ask": "8.82", "open": "9.02", "high": "9.02", "low": "8.58", "close": "8.78", "average": "8.7051", "volume": "9247", "turnover": "80495.8", "trades": "54" }, { "date": "2023-03-27", "bid": "8.48", "ask": "8.50", "open": "8.78", "high": "8.96", "low": "8.48", "close": "8.50", "average": "8.7258", "volume": "14451", "turnover": "126096.32", "trades": "36" }, { "date": "2023-03-28", "bid": "8.20", "ask": "8.22", "open": "8.74", "high": "8.74", "low": "8.20", "close": "8.20", "average": "8.2766", "volume": "19028", "turnover": "157486.98", "trades": "49" }, { "date": "2023-03-29", "bid": "7.88", "ask": "8.34", "open": "8.20", "high": "8.34", "low": "7.82", "close": "8.02", "average": "8.0285", "volume": "24233", "turnover": "194554.68", "trades": "72" }, { "date": "2023-03-30", "bid": "8.32", "ask": "8.40", "open": "8.02", "high": "8.40", "low": "8.02", "close": "8.32", "average": "8.191", "volume": "24566", "turnover": "201220.36", "trades": "47" }, { "date": "2023-03-31", "bid": "8.14", "ask": "8.36", "open": "8.32", "high": "8.40", "low": "8.02", "close": "8.34", "average": "8.2382", "volume": "26045", "turnover": "214562.68", "trades": "39" }, { "date": "2023-04-03", "bid": "7.84", "ask": "7.98", "open": "8.18", "high": "8.20", "low": "7.76", "close": "7.98", "average": "7.9816", "volume": "39188", "turnover": "312783.7", "trades": "88" }, { "date": "2023-04-04", "bid": "8.00", "ask": "8.08", "open": "7.90", "high": "8.22", "low": "7.82", "close": "8.08", "average": "8.0161", "volume": "31083", "turnover": "249165.98", "trades": "24" }, { "date": "2023-04-05", "bid": "8.00", "ask": "8.24", "open": "8.08", "high": "8.36", "low": "8.00", "close": "8.22", "average": "8.2223", "volume": "3199", "turnover": "26303.16", "trades": "38" }, { "date": "2023-04-06", "bid": "8.20", "ask": "8.32", "open": "8.22", "high": "8.34", "low": "8.04", "close": "8.32", "average": "8.2891", "volume": "6442", "turnover": "53398.44", "trades": "15" }, { "date": "2023-04-11", "bid": "8.58", "ask": "8.70", "open": "8.32", "high": "8.70", "low": "8.20", "close": "8.70", "average": "8.3619", "volume": "8917", "turnover": "74562.7", "trades": "48" }, { "date": "2023-04-12", "bid": "9.00", "ask": "9.20", "open": "8.76", "high": "9.22", "low": "8.70", "close": "9.22", "average": "8.984", "volume": "5007", "turnover": "44982.86", "trades": "37" }, { "date": "2023-04-13", "bid": "9.12", "ask": "9.28", "open": "9.50", "high": "9.68", "low": "9.00", "close": "9.28", "average": "9.2609", "volume": "11330", "turnover": "104926.18", "trades": "47" }, { "date": "2023-04-14", "bid": "9.30", "ask": "9.46", "open": "9.32", "high": "9.50", "low": "9.18", "close": "9.46", "average": "9.3549", "volume": "7717", "turnover": "72192.1", "trades": "48" }, { "date": "2023-04-17", "bid": "9.48", "ask": "9.50", "open": "9.70", "high": "9.70", "low": "9.26", "close": "9.50", "average": "9.4471", "volume": "7513", "turnover": "70975.84", "trades": "51" }, { "date": "2023-04-18", "bid": "9.34", "ask": "9.42", "open": "9.50", "high": "9.50", "low": "9.26", "close": "9.34", "average": "9.455", "volume": "4579", "turnover": "43294.44", "trades": "31" }, { "date": "2023-04-19", "bid": "9.34", "ask": "9.48", "open": "9.50", "high": "9.50", "low": "9.34", "close": "9.34", "average": "9.4807", "volume": "12715", "turnover": "120546.5", "trades": "21" }, { "date": "2023-04-20", "bid": "9.40", "ask": "9.48", "open": "9.34", "high": "9.50", "low": "9.32", "close": "9.50", "average": "9.4727", "volume": "12557", "turnover": "118948.54", "trades": "21" }, { "date": "2023-04-21", "bid": "9.04", "ask": "9.38", "open": "9.50", "high": "9.50", "low": "9.02", "close": "9.02", "average": "9.2418", "volume": "2201", "turnover": "20341.28", "trades": "16" }, { "date": "2023-04-24", "bid": "9.20", "ask": "9.24", "open": "9.00", "high": "9.50", "low": "9.00", "close": "9.24", "average": "9.3428", "volume": "18949", "turnover": "177036.7", "trades": "35" }, { "date": "2023-04-25", "bid": "9.12", "ask": "9.26", "open": "9.20", "high": "9.40", "low": "9.12", "close": "9.26", "average": "9.2519", "volume": "4756", "turnover": "44001.98", "trades": "35" }, { "date": "2023-04-26", "bid": "8.80", "ask": "9.00", "open": "9.26", "high": "9.26", "low": "8.70", "close": "9.00", "average": "8.8994", "volume": "34221", "turnover": "304544.7", "trades": "65" }, { "date": "2023-04-27", "bid": "8.76", "ask": "8.88", "open": "8.80", "high": "8.96", "low": "8.70", "close": "8.90", "average": "8.777", "volume": "13730", "turnover": "120508.36", "trades": "42" }, { "date": "2023-04-28", "bid": "8.60", "ask": "8.76", "open": "8.96", "high": "8.96", "low": "8.50", "close": "8.90", "average": "8.6973", "volume": "39760", "turnover": "345798.06", "trades": "83" }, { "date": "2023-05-02", "bid": "8.68", "ask": "8.88", "open": "8.96", "high": "8.96", "low": "8.70", "close": "8.86", "average": "8.81", "volume": "2100", "turnover": "18501.02", "trades": "25" }, { "date": "2023-05-03", "bid": "8.40", "ask": "8.48", "open": "8.88", "high": "9.00", "low": "8.36", "close": "8.68", "average": "8.7942", "volume": "25689", "turnover": "225912.96", "trades": "66" }, { "date": "2023-05-04", "bid": "8.02", "ask": "8.38", "open": "8.40", "high": "8.40", "low": "7.96", "close": "8.00", "average": "8.0186", "volume": "83978", "turnover": "673383.9", "trades": "69" }, { "date": "2023-05-05", "bid": "7.96", "ask": "8.00", "open": "8.20", "high": "8.20", "low": "7.50", "close": "7.96", "average": "7.9459", "volume": "90460", "turnover": "718784.98", "trades": "79" }, { "date": "2023-05-08", "bid": "7.78", "ask": "7.80", "open": "7.94", "high": "8.00", "low": "7.72", "close": "7.80", "average": "7.9758", "volume": "37366", "turnover": "298022.3", "trades": "70" }, { "date": "2023-05-09", "bid": "7.66", "ask": "7.78", "open": "7.76", "high": "7.98", "low": "7.50", "close": "7.66", "average": "7.7295", "volume": "26945", "turnover": "208272.1", "trades": "37" }, { "date": "2023-05-10", "bid": "7.50", "ask": "7.78", "open": "7.66", "high": "7.78", "low": "7.48", "close": "7.78", "average": "7.5197", "volume": "18033", "turnover": "135602.88", "trades": "29" }, { "date": "2023-05-11", "bid": "7.90", "ask": "7.94", "open": "7.48", "high": "7.94", "low": "7.48", "close": "7.94", "average": "7.9179", "volume": "8999", "turnover": "71253.4", "trades": "24" }, { "date": "2023-05-12", "bid": "7.82", "ask": "7.94", "open": "7.94", "high": "7.94", "low": "7.64", "close": "7.94", "average": "7.7926", "volume": "3660", "turnover": "28520.98", "trades": "16" }, { "date": "2023-05-15", "bid": "7.80", "ask": "7.82", "open": "7.98", "high": "8.18", "low": "7.74", "close": "7.82", "average": "7.9244", "volume": "9037", "turnover": "71648.08", "trades": "29" }, { "date": "2023-05-16", "bid": "8.00", "ask": "8.02", "open": "8.20", "high": "8.20", "low": "7.98", "close": "8.02", "average": "8.0108", "volume": "23705", "turnover": "189894.27", "trades": "27" }, { "date": "2023-05-17", "bid": "7.82", "ask": "8.00", "open": "7.70", "high": "8.20", "low": "7.70", "close": "7.76", "average": "7.9812", "volume": "15529", "turnover": "123940.12", "trades": "13" }, { "date": "2023-05-19", "bid": "7.84", "ask": "8.00", "open": "7.90", "high": "8.12", "low": "7.84", "close": "7.84", "average": "7.9811", "volume": "7308", "turnover": "58325.74", "trades": "18" }, { "date": "2023-05-22", "bid": "8.00", "ask": "8.10", "open": "7.84", "high": "8.12", "low": "7.84", "close": "8.00", "average": "7.9103", "volume": "635", "turnover": "5023.02", "trades": "6" }, { "date": "2023-05-23", "bid": "7.62", "ask": "7.80", "open": "8.06", "high": "8.06", "low": "7.62", "close": "7.62", "average": "7.9664", "volume": "13049", "turnover": "103954.1", "trades": "16" }, { "date": "2023-05-24", "bid": "7.62", "ask": "7.70", "open": "8.00", "high": "8.14", "low": "7.50", "close": "7.68", "average": "7.751", "volume": "15766", "turnover": "122495.92", "trades": "53" }, { "date": "2023-05-25", "bid": "8.30", "ask": "8.38", "open": "8.00", "high": "8.94", "low": "7.80", "close": "8.40", "average": "8.2134", "volume": "59034", "turnover": "484908.36", "trades": "120" }, { "date": "2023-05-26", "bid": "7.74", "ask": "8.14", "open": "8.46", "high": "9.00", "low": "7.54", "close": "8.12", "average": "8.6455", "volume": "58569", "turnover": "507480.83", "trades": "129" }, { "date": "2023-05-29", "bid": "8.10", "ask": "8.34", "open": "8.12", "high": "8.46", "low": "8.12", "close": "8.34", "average": "8.2436", "volume": "30873", "turnover": "254590.56", "trades": "53" }, { "date": "2023-05-30", "bid": "8.20", "ask": "8.38", "open": "8.20", "high": "8.58", "low": "8.20", "close": "8.22", "average": "8.4245", "volume": "13516", "turnover": "113865.3", "trades": "47" }, { "date": "2023-05-31", "bid": "7.82", "ask": "7.92", "open": "8.22", "high": "8.84", "low": "7.72", "close": "7.82", "average": "8.1899", "volume": "26314", "turnover": "216100.62", "trades": "67" }, { "date": "2023-06-01", "bid": "7.54", "ask": "7.70", "open": "7.82", "high": "7.98", "low": "7.54", "close": "7.58", "average": "7.6693", "volume": "37330", "turnover": "286295.26", "trades": "59" }, { "date": "2023-06-02", "bid": "7.50", "ask": "7.62", "open": "7.96", "high": "7.96", "low": "7.50", "close": "7.50", "average": "7.5916", "volume": "18997", "turnover": "144356.28", "trades": "66" }, { "date": "2023-06-05", "bid": "7.38", "ask": "7.48", "open": "7.48", "high": "7.50", "low": "7.20", "close": "7.38", "average": "7.3912", "volume": "39654", "turnover": "293653.01", "trades": "69" }, { "date": "2023-06-07", "bid": "7.14", "ask": "7.20", "open": "7.38", "high": "7.50", "low": "7.12", "close": "7.20", "average": "7.2974", "volume": "40821", "turnover": "297869.4", "trades": "76" }, { "date": "2023-06-08", "bid": "6.98", "ask": "7.00", "open": "7.00", "high": "7.20", "low": "6.96", "close": "6.98", "average": "7.1201", "volume": "266401", "turnover": "1896791.46", "trades": "111" }, { "date": "2023-06-09", "bid": "7.00", "ask": "7.14", "open": "6.96", "high": "7.46", "low": "6.96", "close": "7.02", "average": "7.0833", "volume": "49983", "turnover": "354044.38", "trades": "56" }, { "date": "2023-06-12", "bid": "7.10", "ask": "7.18", "open": "7.04", "high": "7.18", "low": "6.92", "close": "7.10", "average": "7.0342", "volume": "167659", "turnover": "1179355.04", "trades": "73" }, { "date": "2023-06-13", "bid": "7.12", "ask": "7.18", "open": "7.26", "high": "7.46", "low": "7.12", "close": "7.12", "average": "7.2485", "volume": "50997", "turnover": "369652.68", "trades": "67" }, { "date": "2023-06-14", "bid": "7.00", "ask": "7.18", "open": "7.46", "high": "7.46", "low": "6.98", "close": "7.06", "average": "7.0615", "volume": "67105", "turnover": "473863.2", "trades": "68" }, { "date": "2023-06-15", "bid": "7.20", "ask": "7.28", "open": "7.20", "high": "7.42", "low": "7.20", "close": "7.28", "average": "7.2753", "volume": "28223", "turnover": "205331.24", "trades": "46" }, { "date": "2023-06-16", "bid": "7.22", "ask": "7.26", "open": "7.28", "high": "7.40", "low": "7.20", "close": "7.22", "average": "7.2886", "volume": "14501", "turnover": "105691.54", "trades": "31" }, { "date": "2023-06-19", "bid": "7.50", "ask": "7.60", "open": "7.50", "high": "7.70", "low": "7.38", "close": "7.50", "average": "7.5457", "volume": "28488", "turnover": "214960.92", "trades": "81" }, { "date": "2023-06-20", "bid": "7.42", "ask": "7.52", "open": "7.96", "high": "7.96", "low": "7.40", "close": "7.56", "average": "7.4371", "volume": "81710", "turnover": "607684.94", "trades": "117" }, { "date": "2023-06-21", "bid": "7.42", "ask": "7.58", "open": "7.60", "high": "7.60", "low": "7.40", "close": "7.42", "average": "7.4836", "volume": "41473", "turnover": "310367.74", "trades": "70" }, { "date": "2023-06-22", "bid": "7.56", "ask": "7.82", "open": "7.42", "high": "7.96", "low": "7.42", "close": "7.82", "average": "7.7499", "volume": "15766", "turnover": "122184.68", "trades": "49" }, { "date": "2023-06-26", "bid": "7.40", "ask": "7.48", "open": "7.96", "high": "8.00", "low": "7.40", "close": "7.40", "average": "7.5025", "volume": "49056", "turnover": "368044.16", "trades": "77" }, { "date": "2023-06-27", "bid": "7.40", "ask": "7.70", "open": "7.70", "high": "7.92", "low": "7.40", "close": "7.46", "average": "7.5733", "volume": "18401", "turnover": "139357.26", "trades": "49" }, { "date": "2023-06-28", "bid": "7.46", "ask": "7.68", "open": "7.46", "high": "7.70", "low": "7.40", "close": "7.70", "average": "7.5007", "volume": "12313", "turnover": "92355.76", "trades": "46" }, { "date": "2023-06-29", "bid": "7.40", "ask": "7.48", "open": "7.68", "high": "7.68", "low": "7.40", "close": "7.40", "average": "7.5559", "volume": "3691", "turnover": "27888.86", "trades": "17" }, { "date": "2023-06-30", "bid": "7.42", "ask": "7.62", "open": "7.40", "high": "7.66", "low": "7.26", "close": "7.40", "average": "7.5442", "volume": "4550", "turnover": "34326.12", "trades": "18" }, { "date": "2023-07-03", "bid": "7.54", "ask": "7.68", "open": "7.40", "high": "7.86", "low": "7.40", "close": "7.60", "average": "7.5538", "volume": "34130", "turnover": "257811.64", "trades": "53" }, { "date": "2023-07-04", "bid": "7.74", "ask": "7.96", "open": "7.62", "high": "7.98", "low": "7.60", "close": "7.98", "average": "7.923", "volume": "47489", "turnover": "376254.72", "trades": "52" }, { "date": "2023-07-05", "bid": "7.70", "ask": "7.80", "open": "7.98", "high": "7.98", "low": "7.70", "close": "7.90", "average": "7.848", "volume": "93576", "turnover": "688946.62", "trades": "42" }, { "date": "2023-07-06", "bid": "8.00", "ask": "8.20", "open": "7.90", "high": "8.46", "low": "7.90", "close": "8.34", "average": "8.215", "volume": "19430", "turnover": "159577.36", "trades": "78" }, { "date": "2023-07-07", "bid": "8.24", "ask": "8.46", "open": "8.34", "high": "8.96", "low": "7.80", "close": "8.24", "average": "8.3456", "volume": "56642", "turnover": "472713.3", "trades": "102" }, { "date": "2023-07-10", "bid": "7.98", "ask": "8.04", "open": "8.24", "high": "8.26", "low": "8.00", "close": "8.00", "average": "8.0962", "volume": "13449", "turnover": "108885.66", "trades": "28" }, { "date": "2023-07-11", "bid": "8.04", "ask": "8.10", "open": "8.16", "high": "8.40", "low": "8.00", "close": "8.00", "average": "8.129", "volume": "6337", "turnover": "51513.42", "trades": "9" }, { "date": "2023-07-12", "bid": "8.20", "ask": "8.30", "open": "8.10", "high": "8.20", "low": "7.96", "close": "8.20", "average": "8.0989", "volume": "5524", "turnover": "44738.3", "trades": "30" }, { "date": "2023-07-13", "bid": "8.10", "ask": "8.28", "open": "8.28", "high": "8.30", "low": "8.04", "close": "8.30", "average": "8.2083", "volume": "7746", "turnover": "63581.34", "trades": "25" }, { "date": "2023-07-14", "bid": "7.98", "ask": "8.44", "open": "8.30", "high": "8.46", "low": "7.98", "close": "8.00", "average": "8.1042", "volume": "11208", "turnover": "90831.78", "trades": "30" }, { "date": "2023-07-17", "bid": "7.82", "ask": "8.20", "open": "8.00", "high": "8.30", "low": "7.80", "close": "7.82", "average": "7.9992", "volume": "16198", "turnover": "129571.26", "trades": "33" }, { "date": "2023-07-18", "bid": "8.46", "ask": "8.60", "open": "7.72", "high": "8.98", "low": "7.72", "close": "8.60", "average": "8.5588", "volume": "24586", "turnover": "210425.78", "trades": "61" }, { "date": "2023-07-19", "bid": "8.02", "ask": "8.30", "open": "8.58", "high": "8.58", "low": "8.02", "close": "8.20", "average": "8.2423", "volume": "17336", "turnover": "142888.74", "trades": "40" }, { "date": "2023-07-20", "bid": "8.08", "ask": "8.36", "open": "8.46", "high": "8.46", "low": "8.08", "close": "8.08", "average": "8.3293", "volume": "4886", "turnover": "40696.88", "trades": "17" }, { "date": "2023-07-21", "bid": "8.12", "ask": "8.44", "open": "8.46", "high": "8.70", "low": "7.98", "close": "8.10", "average": "8.2177", "volume": "43693", "turnover": "359630.98", "trades": "41" }, { "date": "2023-07-24", "bid": "7.92", "ask": "8.08", "open": "8.10", "high": "8.10", "low": "7.96", "close": "8.08", "average": "8.0262", "volume": "6930", "turnover": "55645.28", "trades": "23" }, { "date": "2023-07-25", "bid": "7.92", "ask": "8.20", "open": "7.82", "high": "8.20", "low": "7.82", "close": "7.92", "average": "8.0223", "volume": "3652", "turnover": "29250.12", "trades": "17" }, { "date": "2023-07-26", "bid": "7.98", "ask": "8.20", "open": "7.92", "high": "8.20", "low": "7.92", "close": "8.20", "average": "7.9834", "volume": "4306", "turnover": "34616.34", "trades": "12" }, { "date": "2023-07-27", "bid": "7.80", "ask": "7.94", "open": "8.20", "high": "8.20", "low": "7.70", "close": "7.80", "average": "7.8143", "volume": "40894", "turnover": "320025.46", "trades": "76" }, { "date": "2023-07-28", "bid": "7.74", "ask": "7.76", "open": "7.96", "high": "7.96", "low": "7.74", "close": "7.74", "average": "7.8084", "volume": "11646", "turnover": "90937.18", "trades": "38" }, { "date": "2023-07-31", "bid": "7.70", "ask": "7.84", "open": "7.86", "high": "7.86", "low": "7.74", "close": "7.84", "average": "7.8227", "volume": "2886", "turnover": "22576.3", "trades": "17" }, { "date": "2023-08-01", "bid": "7.72", "ask": "7.80", "open": "7.86", "high": "7.86", "low": "7.70", "close": "7.70", "average": "7.7961", "volume": "14403", "turnover": "112287.6", "trades": "18" }, { "date": "2023-08-02", "bid": "7.70", "ask": "7.84", "open": "7.60", "high": "7.86", "low": "7.50", "close": "7.70", "average": "7.7114", "volume": "1188", "turnover": "9161.12", "trades": "12" }, { "date": "2023-08-03", "bid": "7.64", "ask": "7.82", "open": "7.70", "high": "7.70", "low": "7.48", "close": "7.64", "average": "7.5968", "volume": "3608", "turnover": "27979.78", "trades": "8" }, { "date": "2023-08-04", "bid": "7.54", "ask": "7.80", "open": null, "high": null, "low": null, "close": "7.64", "average": null, "volume": null, "turnover": null, "trades": "0" }, { "date": "2023-08-07", "bid": "7.50", "ask": "7.64", "open": "7.34", "high": "7.64", "low": "7.32", "close": "7.48", "average": "7.3952", "volume": "14934", "turnover": "110439.88", "trades": "26" }, { "date": "2023-08-08", "bid": "7.52", "ask": "7.68", "open": "7.48", "high": "7.68", "low": "7.40", "close": "7.68", "average": "7.5405", "volume": "8824", "turnover": "66537.24", "trades": "26" }, { "date": "2023-08-09", "bid": "7.56", "ask": "7.68", "open": "7.70", "high": "7.70", "low": "7.30", "close": "7.58", "average": "7.4672", "volume": "33014", "turnover": "246522.28", "trades": "52" }, { "date": "2023-08-10", "bid": "7.58", "ask": "7.68", "open": "7.44", "high": "7.70", "low": "7.44", "close": "7.58", "average": "7.6072", "volume": "9654", "turnover": "73439.8", "trades": "24" }, { "date": "2023-08-11", "bid": "7.56", "ask": "7.74", "open": "7.58", "high": "7.70", "low": "7.54", "close": "7.54", "average": "7.5654", "volume": "3132", "turnover": "23694.74", "trades": "12" }, { "date": "2023-08-14", "bid": "7.50", "ask": "7.72", "open": "7.52", "high": "7.54", "low": "7.52", "close": "7.54", "average": "7.5213", "volume": "3190", "turnover": "23992.96", "trades": "9" }, { "date": "2023-08-15", "bid": "7.42", "ask": "7.68", "open": "7.50", "high": "7.68", "low": "7.44", "close": "7.44", "average": "7.4813", "volume": "10790", "turnover": "80723.58", "trades": "17" }, { "date": "2023-08-16", "bid": "7.22", "ask": "7.32", "open": "7.34", "high": "7.34", "low": "7.22", "close": "7.34", "average": "7.3249", "volume": "8918", "turnover": "65323.46", "trades": "23" }, { "date": "2023-08-17", "bid": "7.26", "ask": "7.42", "open": "7.30", "high": "7.42", "low": "7.26", "close": "7.36", "average": "7.3204", "volume": "5850", "turnover": "42824.5", "trades": "13" }, { "date": "2023-08-18", "bid": "7.50", "ask": "7.60", "open": "7.32", "high": "7.66", "low": "7.30", "close": "7.66", "average": "7.4762", "volume": "7379", "turnover": "55167.08", "trades": "33" }, { "date": "2023-08-21", "bid": "7.32", "ask": "7.48", "open": "7.66", "high": "7.66", "low": "7.32", "close": "7.32", "average": "7.3913", "volume": "3374", "turnover": "24938.16", "trades": "6" }, { "date": "2023-08-22", "bid": "7.20", "ask": "7.44", "open": "7.70", "high": "7.70", "low": "7.12", "close": "7.46", "average": "7.3358", "volume": "27587", "turnover": "202372.16", "trades": "27" }, { "date": "2023-08-23", "bid": "6.96", "ask": "7.00", "open": "7.22", "high": "7.22", "low": "6.68", "close": "6.92", "average": "6.9634", "volume": "218261", "turnover": "1519837.56", "trades": "166" }, { "date": "2023-08-24", "bid": "6.72", "ask": "6.98", "open": "6.94", "high": "7.14", "low": "6.76", "close": "6.76", "average": "6.9609", "volume": "32198", "turnover": "224128.2", "trades": "49" }, { "date": "2023-08-25", "bid": "6.82", "ask": "6.86", "open": "6.80", "high": "7.10", "low": "6.80", "close": "6.84", "average": "6.9364", "volume": "22990", "turnover": "159467.3", "trades": "38" }, { "date": "2023-08-28", "bid": "6.84", "ask": "6.96", "open": "6.86", "high": "7.00", "low": "6.84", "close": "6.84", "average": "6.8997", "volume": "10430", "turnover": "71963.88", "trades": "29" }, { "date": "2023-08-29", "bid": "6.50", "ask": "6.96", "open": "6.62", "high": "7.00", "low": "6.60", "close": "6.74", "average": "6.8261", "volume": "9165", "turnover": "62528.58", "trades": "19" }, { "date": "2023-08-30", "bid": "6.66", "ask": "6.76", "open": "6.74", "high": "6.76", "low": "6.62", "close": "6.76", "average": "6.7176", "volume": "25935", "turnover": "174224.6", "trades": "44" }, { "date": "2023-08-31", "bid": "6.66", "ask": "6.76", "open": "6.56", "high": "6.80", "low": "6.50", "close": "6.70", "average": "6.7036", "volume": "15160", "turnover": "101626.5", "trades": "47" }, { "date": "2023-09-01", "bid": "6.66", "ask": "6.74", "open": "6.96", "high": "6.96", "low": "6.60", "close": "6.80", "average": "6.7072", "volume": "12189", "turnover": "81753.52", "trades": "28" }, { "date": "2023-09-04", "bid": "6.74", "ask": "6.78", "open": "6.80", "high": "6.80", "low": "6.58", "close": "6.74", "average": "6.6584", "volume": "12714", "turnover": "84654.56", "trades": "24" }, { "date": "2023-09-05", "bid": "6.54", "ask": "6.70", "open": "6.52", "high": "6.78", "low": "6.52", "close": "6.60", "average": "6.708", "volume": "39346", "turnover": "263933.74", "trades": "45" }, { "date": "2023-09-06", "bid": "6.46", "ask": "6.56", "open": "6.60", "high": "6.72", "low": "6.50", "close": "6.50", "average": "6.551", "volume": "20586", "turnover": "134859.3", "trades": "26" }, { "date": "2023-09-07", "bid": "6.40", "ask": "6.58", "open": "6.56", "high": "6.68", "low": "6.30", "close": "6.58", "average": "6.4594", "volume": "29858", "turnover": "192866.16", "trades": "42" }, { "date": "2023-09-08", "bid": "6.50", "ask": "6.56", "open": "6.40", "high": "6.60", "low": "6.40", "close": "6.60", "average": "6.5373", "volume": "1140", "turnover": "7452.52", "trades": "7" }, { "date": "2023-09-11", "bid": "6.52", "ask": "6.66", "open": "6.30", "high": "6.68", "low": "6.30", "close": "6.66", "average": "6.5726", "volume": "5024", "turnover": "33020.9", "trades": "17" }, { "date": "2023-09-12", "bid": "6.46", "ask": "6.50", "open": "6.58", "high": "6.58", "low": "6.48", "close": "6.50", "average": "6.5013", "volume": "6380", "turnover": "41478.56", "trades": "10" }, { "date": "2023-09-13", "bid": "6.44", "ask": "6.50", "open": "6.50", "high": "6.50", "low": "6.30", "close": "6.42", "average": "6.4133", "volume": "928", "turnover": "5951.58", "trades": "11" }, { "date": "2023-09-14", "bid": "6.46", "ask": "6.50", "open": "6.32", "high": "6.68", "low": "6.22", "close": "6.40", "average": "6.3862", "volume": "10719", "turnover": "68453.84", "trades": "29" }, { "date": "2023-09-15", "bid": "6.50", "ask": "6.64", "open": "6.40", "high": "6.58", "low": "6.40", "close": "6.58", "average": "6.5712", "volume": "10580", "turnover": "69523.82", "trades": "14" }, { "date": "2023-09-18", "bid": "6.58", "ask": "6.66", "open": "6.58", "high": "6.66", "low": "6.58", "close": "6.66", "average": "6.621", "volume": "1622", "turnover": "10739.3", "trades": "12" }, { "date": "2023-09-19", "bid": "6.80", "ask": "6.90", "open": "6.68", "high": "6.96", "low": "6.68", "close": "6.88", "average": "6.7766", "volume": "12131", "turnover": "82206.94", "trades": "28" }, { "date": "2023-09-20", "bid": "6.84", "ask": "6.94", "open": "6.88", "high": "7.00", "low": "6.82", "close": "6.84", "average": "6.9206", "volume": "3542", "turnover": "24512.74", "trades": "20" }, { "date": "2023-09-21", "bid": "7.12", "ask": "7.26", "open": "6.84", "high": "7.34", "low": "6.72", "close": "7.12", "average": "7.0224", "volume": "63253", "turnover": "444190", "trades": "100" }, { "date": "2023-09-22", "bid": "6.92", "ask": "7.18", "open": "7.00", "high": "7.28", "low": "6.90", "close": "7.20", "average": "6.9965", "volume": "7024", "turnover": "49143.24", "trades": "23" }, { "date": "2023-09-25", "bid": "7.02", "ask": "7.22", "open": "7.20", "high": "7.28", "low": "6.90", "close": "6.98", "average": "7.24", "volume": "35968", "turnover": "260407.24", "trades": "37" }, { "date": "2023-09-26", "bid": "7.12", "ask": "7.18", "open": "7.46", "high": "7.46", "low": "7.02", "close": "7.12", "average": "7.1262", "volume": "9248", "turnover": "65902.64", "trades": "49" }, { "date": "2023-09-27", "bid": "6.98", "ask": "7.00", "open": "7.20", "high": "7.44", "low": "6.98", "close": "7.00", "average": "7.0094", "volume": "13903", "turnover": "97451.92", "trades": "27" }, { "date": "2023-09-28", "bid": "6.80", "ask": "6.98", "open": "7.00", "high": "7.00", "low": "6.76", "close": "7.00", "average": "6.9738", "volume": "2146", "turnover": "14965.8", "trades": "15" }, { "date": "2023-09-29", "bid": "6.84", "ask": "6.98", "open": "7.00", "high": "7.06", "low": "6.50", "close": "6.84", "average": "6.9637", "volume": "117340", "turnover": "817121.04", "trades": "79" }, { "date": "2023-10-02", "bid": "6.90", "ask": "7.00", "open": "7.00", "high": "7.00", "low": "6.90", "close": "7.00", "average": "6.9743", "volume": "43779", "turnover": "305329.5", "trades": "42" }, { "date": "2023-10-03", "bid": "6.88", "ask": "6.90", "open": "7.00", "high": "7.00", "low": "6.86", "close": "6.88", "average": "6.9385", "volume": "10374", "turnover": "71980.1", "trades": "38" }, { "date": "2023-10-04", "bid": "6.86", "ask": "6.90", "open": "6.88", "high": "7.06", "low": "6.86", "close": "6.90", "average": "6.9611", "volume": "23314", "turnover": "162290.56", "trades": "36" }, { "date": "2023-10-05", "bid": "6.84", "ask": "6.90", "open": "6.88", "high": "7.00", "low": "6.84", "close": "7.00", "average": "6.8832", "volume": "3819", "turnover": "26286.96", "trades": "15" }, { "date": "2023-10-06", "bid": "6.88", "ask": "6.90", "open": "6.90", "high": "7.00", "low": "6.86", "close": "6.88", "average": "6.9546", "volume": "6947", "turnover": "48313.54", "trades": "12" }, { "date": "2023-10-09", "bid": "6.76", "ask": "6.82", "open": "6.90", "high": "6.90", "low": "6.76", "close": "6.76", "average": "6.8171", "volume": "2846", "turnover": "19401.48", "trades": "18" }, { "date": "2023-10-10", "bid": "6.78", "ask": "6.88", "open": "6.76", "high": "6.90", "low": "6.52", "close": "6.80", "average": "6.7971", "volume": "15931", "turnover": "108624.28", "trades": "27" }, { "date": "2023-10-11", "bid": "6.72", "ask": "6.88", "open": "6.90", "high": "6.90", "low": "6.70", "close": "6.72", "average": "6.7961", "volume": "4383", "turnover": "29787.14", "trades": "15" }, { "date": "2023-10-12", "bid": "6.68", "ask": "6.78", "open": "6.62", "high": "6.84", "low": "6.52", "close": "6.76", "average": "6.763", "volume": "6642", "turnover": "44919.9", "trades": "20" }, { "date": "2023-10-13", "bid": "6.70", "ask": "6.92", "open": "6.76", "high": "6.92", "low": "6.62", "close": "6.70", "average": "6.7335", "volume": "23152", "turnover": "157581.64", "trades": "21" }, { "date": "2023-10-16", "bid": "6.64", "ask": "6.70", "open": "6.70", "high": "6.72", "low": "6.62", "close": "6.62", "average": "6.6835", "volume": "1669", "turnover": "11154.82", "trades": "13" }, { "date": "2023-10-17", "bid": "6.66", "ask": "6.80", "open": "6.64", "high": "6.80", "low": "6.64", "close": "6.80", "average": "6.709", "volume": "1793", "turnover": "12029.24", "trades": "10" }, { "date": "2023-10-18", "bid": "6.64", "ask": "6.78", "open": "6.80", "high": "6.82", "low": "6.54", "close": "6.64", "average": "6.6409", "volume": "5547", "turnover": "36837.14", "trades": "13" }, { "date": "2023-10-19", "bid": "6.72", "ask": "6.80", "open": "6.80", "high": "6.86", "low": "6.64", "close": "6.80", "average": "6.7904", "volume": "11972", "turnover": "81295.24", "trades": "14" }, { "date": "2023-10-20", "bid": "6.78", "ask": "6.80", "open": "6.66", "high": "6.78", "low": "6.66", "close": "6.78", "average": "6.7352", "volume": "5661", "turnover": "38127.92", "trades": "15" }, { "date": "2023-10-23", "bid": "6.42", "ask": "6.56", "open": "6.78", "high": "6.78", "low": "6.42", "close": "6.56", "average": "6.5576", "volume": "20678", "turnover": "135598.1", "trades": "78" }, { "date": "2023-10-24", "bid": "6.40", "ask": "6.56", "open": "6.38", "high": "6.70", "low": "6.38", "close": "6.40", "average": "6.5391", "volume": "11918", "turnover": "77933.54", "trades": "57" }, { "date": "2023-10-25", "bid": "6.30", "ask": "6.60", "open": "6.40", "high": "6.56", "low": "6.30", "close": "6.50", "average": "6.4239", "volume": "11953", "turnover": "76784.72", "trades": "66" }, { "date": "2023-10-26", "bid": "6.00", "ask": "6.28", "open": "6.50", "high": "6.54", "low": "5.96", "close": "6.14", "average": "6.1917", "volume": "30679", "turnover": "189953.72", "trades": "59" }, { "date": "2023-10-27", "bid": "6.12", "ask": "6.16", "open": "6.46", "high": "6.46", "low": "6.02", "close": "6.12", "average": "6.2055", "volume": "25348", "turnover": "157297.78", "trades": "37" }, { "date": "2023-10-30", "bid": "6.06", "ask": "6.20", "open": "6.12", "high": "6.42", "low": "6.04", "close": "6.06", "average": "6.2048", "volume": "12766", "turnover": "79209.86", "trades": "38" }, { "date": "2023-10-31", "bid": "6.32", "ask": "6.58", "open": "6.06", "high": "6.58", "low": "6.04", "close": "6.58", "average": "6.3419", "volume": "16729", "turnover": "106093.9", "trades": "36" }, { "date": "2023-11-01", "bid": "6.52", "ask": "6.70", "open": "6.66", "high": "7.00", "low": "6.44", "close": "6.68", "average": "6.6593", "volume": "37416", "turnover": "249166.14", "trades": "74" }, { "date": "2023-11-02", "bid": "6.96", "ask": "7.00", "open": "7.00", "high": "7.88", "low": "6.92", "close": "6.96", "average": "7.431", "volume": "133262", "turnover": "991213.73", "trades": "204" }, { "date": "2023-11-03", "bid": "6.76", "ask": "6.80", "open": "6.98", "high": "7.00", "low": "6.60", "close": "6.80", "average": "6.784", "volume": "43384", "turnover": "294315.28", "trades": "75" }, { "date": "2023-11-06", "bid": "7.40", "ask": "7.60", "open": "6.78", "high": "8.20", "low": "6.78", "close": "7.60", "average": "7.7579", "volume": "155303", "turnover": "1204821.44", "trades": "249" }, { "date": "2023-11-07", "bid": "7.50", "ask": "7.60", "open": "7.60", "high": "7.66", "low": "7.28", "close": "7.52", "average": "7.4571", "volume": "6259", "turnover": "46673.76", "trades": "53" }, { "date": "2023-11-08", "bid": "7.58", "ask": "7.64", "open": "7.58", "high": "7.78", "low": "7.58", "close": "7.58", "average": "7.6158", "volume": "8294", "turnover": "63165.12", "trades": "27" }, { "date": "2023-11-09", "bid": "7.42", "ask": "7.64", "open": "7.66", "high": "7.66", "low": "7.42", "close": "7.42", "average": "7.5952", "volume": "6864", "turnover": "52133.22", "trades": "32" }, { "date": "2023-11-10", "bid": "7.30", "ask": "7.52", "open": "7.42", "high": "7.78", "low": "7.22", "close": "7.28", "average": "7.6107", "volume": "11653", "turnover": "88687.36", "trades": "26" }, { "date": "2023-11-13", "bid": "7.42", "ask": "7.74", "open": "7.28", "high": "7.74", "low": "7.28", "close": "7.58", "average": "7.5223", "volume": "7377", "turnover": "55550.08", "trades": "33" }, { "date": "2023-11-14", "bid": "7.18", "ask": "7.28", "open": "7.58", "high": "7.78", "low": "7.10", "close": "7.18", "average": "7.2515", "volume": "61874", "turnover": "448683.44", "trades": "105" }, { "date": "2023-11-15", "bid": "7.18", "ask": "7.32", "open": "7.18", "high": "7.36", "low": "7.08", "close": "7.20", "average": "7.188", "volume": "2147", "turnover": "15432.64", "trades": "28" }, { "date": "2023-11-16", "bid": "7.32", "ask": "7.40", "open": "7.20", "high": "7.38", "low": "7.20", "close": "7.38", "average": "7.3117", "volume": "9417", "turnover": "68854.02", "trades": "24" }, { "date": "2023-11-17", "bid": "7.30", "ask": "7.36", "open": "7.24", "high": "7.30", "low": "7.12", "close": "7.30", "average": "7.2514", "volume": "3674", "turnover": "26641.74", "trades": "23" }, { "date": "2023-11-20", "bid": "7.68", "ask": "7.78", "open": "7.38", "high": "7.96", "low": "7.38", "close": "7.68", "average": "7.745", "volume": "24852", "turnover": "192479.92", "trades": "71" }, { "date": "2023-11-21", "bid": "7.46", "ask": "7.50", "open": "7.68", "high": "7.94", "low": "7.50", "close": "7.50", "average": "7.7285", "volume": "21466", "turnover": "165900.36", "trades": "81" }, { "date": "2023-11-22", "bid": "7.54", "ask": "7.68", "open": "7.46", "high": "7.68", "low": "7.46", "close": "7.68", "average": "7.5411", "volume": "2710", "turnover": "20525.2", "trades": "13" }, { "date": "2023-11-23", "bid": "7.42", "ask": "7.54", "open": "7.40", "high": "7.70", "low": "7.40", "close": "7.54", "average": "7.4781", "volume": "8237", "turnover": "61596.82", "trades": "32" }, { "date": "2023-11-24", "bid": "7.70", "ask": "7.86", "open": "7.60", "high": "7.88", "low": "7.56", "close": "7.70", "average": "7.8258", "volume": "39368", "turnover": "306341.91", "trades": "31" }, { "date": "2023-11-27", "bid": "7.58", "ask": "7.78", "open": "7.90", "high": "7.94", "low": "7.60", "close": "7.72", "average": "7.7926", "volume": "10070", "turnover": "78518.48", "trades": "50" }, { "date": "2023-11-28", "bid": "7.80", "ask": "7.84", "open": "7.72", "high": "7.96", "low": "7.60", "close": "7.92", "average": "7.7835", "volume": "14867", "turnover": "115864.98", "trades": "37" }, { "date": "2023-11-29", "bid": "7.62", "ask": "7.88", "open": "7.80", "high": "7.80", "low": "7.50", "close": "7.80", "average": "7.689", "volume": "89809", "turnover": "691243.86", "trades": "44" }, { "date": "2023-11-30", "bid": "7.52", "ask": "7.60", "open": "7.80", "high": "7.94", "low": "7.50", "close": "7.52", "average": "7.7421", "volume": "63902", "turnover": "493874.54", "trades": "37" }, { "date": "2023-12-01", "bid": "7.52", "ask": "7.76", "open": "7.60", "high": "7.74", "low": "7.52", "close": "7.52", "average": "7.6024", "volume": "10890", "turnover": "82789.66", "trades": "19" }, { "date": "2023-12-04", "bid": "7.50", "ask": "7.72", "open": "7.52", "high": "7.78", "low": "7.48", "close": "7.74", "average": "7.5235", "volume": "28583", "turnover": "215043.6", "trades": "23" }, { "date": "2023-12-05", "bid": "7.54", "ask": "7.72", "open": "7.60", "high": "7.72", "low": "7.46", "close": "7.54", "average": "7.6329", "volume": "16329", "turnover": "124638.36", "trades": "28" }, { "date": "2023-12-06", "bid": "7.46", "ask": "7.60", "open": "7.54", "high": "7.70", "low": "7.40", "close": "7.60", "average": "7.4572", "volume": "3912", "turnover": "29172.74", "trades": "15" }, { "date": "2023-12-07", "bid": "7.58", "ask": "7.70", "open": "7.74", "high": "7.74", "low": "7.46", "close": "7.68", "average": "7.5455", "volume": "6466", "turnover": "48900.98", "trades": "20" }, { "date": "2023-12-08", "bid": "7.36", "ask": "7.40", "open": "7.50", "high": "7.66", "low": "7.34", "close": "7.40", "average": "7.4388", "volume": "46776", "turnover": "347959.52", "trades": "50" }, { "date": "2023-12-11", "bid": "7.22", "ask": "7.40", "open": "7.40", "high": "7.40", "low": "7.20", "close": "7.40", "average": "7.3828", "volume": "20718", "turnover": "152956.8", "trades": "43" }, { "date": "2023-12-12", "bid": "7.10", "ask": "7.20", "open": "7.22", "high": "7.26", "low": "7.02", "close": "7.20", "average": "7.1656", "volume": "18503", "turnover": "132585.56", "trades": "45" }, { "date": "2023-12-13", "bid": "7.16", "ask": "7.26", "open": "7.10", "high": "7.20", "low": "7.10", "close": "7.20", "average": "7.1414", "volume": "7801", "turnover": "55710.4", "trades": "11" }, { "date": "2023-12-14", "bid": "7.20", "ask": "7.22", "open": "7.02", "high": "7.38", "low": "7.02", "close": "7.18", "average": "7.2519", "volume": "7745", "turnover": "56166.1", "trades": "22" }, { "date": "2023-12-15", "bid": "7.10", "ask": "7.18", "open": "7.18", "high": "7.30", "low": "7.14", "close": "7.18", "average": "7.1944", "volume": "40830", "turnover": "293746.38", "trades": "45" }, { "date": "2023-12-18", "bid": "7.10", "ask": "7.12", "open": "7.18", "high": "7.20", "low": "7.12", "close": "7.12", "average": "7.1671", "volume": "19182", "turnover": "137480.18", "trades": "26" }, { "date": "2023-12-19", "bid": "7.12", "ask": "7.14", "open": "7.00", "high": "7.20", "low": "7.00", "close": "7.14", "average": "7.0816", "volume": "30569", "turnover": "216477.14", "trades": "45" }, { "date": "2023-12-20", "bid": "6.82", "ask": "6.94", "open": "7.10", "high": "7.10", "low": "6.40", "close": "6.94", "average": "6.7819", "volume": "166591", "turnover": "1129805.24", "trades": "125" }, { "date": "2023-12-21", "bid": "6.70", "ask": "6.86", "open": "6.94", "high": "6.98", "low": "6.60", "close": "6.86", "average": "6.762", "volume": "139378", "turnover": "942399.02", "trades": "160" }, { "date": "2023-12-22", "bid": "6.78", "ask": "6.80", "open": "6.70", "high": "6.88", "low": "6.66", "close": "6.80", "average": "6.8165", "volume": "20490", "turnover": "139463.86", "trades": "32" }, { "date": "2023-12-27", "bid": "6.76", "ask": "6.92", "open": "6.80", "high": "6.92", "low": "6.76", "close": "6.78", "average": "6.7965", "volume": "61825", "turnover": "419358.37", "trades": "55" }, { "date": "2023-12-28", "bid": "6.76", "ask": "6.78", "open": "6.80", "high": "6.90", "low": "6.76", "close": "6.78", "average": "6.7969", "volume": "55616", "turnover": "378173.17", "trades": "48" }, { "date": "2023-12-29", "bid": "6.70", "ask": "6.78", "open": "6.72", "high": "6.80", "low": "6.64", "close": "6.70", "average": "6.7096", "volume": "50830", "turnover": "341000.66", "trades": "78" }, { "date": "2024-01-02", "bid": "6.68", "ask": "6.78", "open": "6.70", "high": "6.88", "low": "6.66", "close": "6.68", "average": "6.7181", "volume": "15011", "turnover": "100845.66", "trades": "41" }, { "date": "2024-01-03", "bid": "6.76", "ask": "6.84", "open": "6.70", "high": "6.84", "low": "6.66", "close": "6.84", "average": "6.7783", "volume": "14462", "turnover": "98028.3", "trades": "26" }, { "date": "2024-01-04", "bid": "6.64", "ask": "6.72", "open": "6.86", "high": "6.88", "low": "6.64", "close": "6.64", "average": "6.7569", "volume": "53226", "turnover": "359642.68", "trades": "72" }, { "date": "2024-01-05", "bid": "6.66", "ask": "6.72", "open": "6.64", "high": "6.72", "low": "6.64", "close": "6.66", "average": "6.6438", "volume": "3722", "turnover": "24728.36", "trades": "15" }, { "date": "2024-01-08", "bid": "6.52", "ask": "6.62", "open": "6.66", "high": "6.68", "low": "6.50", "close": "6.52", "average": "6.5705", "volume": "39678", "turnover": "260704.06", "trades": "67" }, { "date": "2024-01-09", "bid": "6.80", "ask": "6.84", "open": "6.54", "high": "6.88", "low": "6.54", "close": "6.80", "average": "6.7593", "volume": "47609", "turnover": "321805.1", "trades": "68" }, { "date": "2024-01-10", "bid": "6.96", "ask": "7.08", "open": "6.88", "high": "7.10", "low": "6.88", "close": "7.04", "average": "6.9238", "volume": "94093", "turnover": "651478.4", "trades": "73" }, { "date": "2024-01-11", "bid": "7.10", "ask": "7.36", "open": "7.14", "high": "7.22", "low": "7.08", "close": "7.10", "average": "7.1524", "volume": "53840", "turnover": "385083.1", "trades": "56" }, { "date": "2024-01-12", "bid": "7.10", "ask": "7.16", "open": "7.10", "high": "7.20", "low": "7.00", "close": "7.20", "average": "7.0402", "volume": "21586", "turnover": "151969.92", "trades": "33" }, { "date": "2024-01-15", "bid": "7.08", "ask": "7.10", "open": "7.20", "high": "7.20", "low": "6.84", "close": "7.12", "average": "6.9924", "volume": "232809", "turnover": "1627896.42", "trades": "71" }, { "date": "2024-01-16", "bid": "7.02", "ask": "7.10", "open": "7.08", "high": "7.10", "low": "7.02", "close": "7.02", "average": "7.0235", "volume": "223", "turnover": "1566.24", "trades": "5" }, { "date": "2024-01-17", "bid": "7.00", "ask": "7.02", "open": "7.16", "high": "7.16", "low": "6.94", "close": "7.00", "average": "7.0163", "volume": "2569", "turnover": "18024.76", "trades": "17" }, { "date": "2024-01-18", "bid": "6.84", "ask": "6.96", "open": "6.92", "high": "6.98", "low": "6.90", "close": "6.98", "average": "6.9061", "volume": "4839", "turnover": "33418.54", "trades": "14" }, { "date": "2024-01-19", "bid": "6.82", "ask": "6.98", "open": "6.84", "high": "6.98", "low": "6.82", "close": "6.98", "average": "6.9333", "volume": "750", "turnover": "5199.96", "trades": "7" }, { "date": "2024-01-22", "bid": "7.02", "ask": "7.18", "open": "7.02", "high": "7.60", "low": "7.00", "close": "7.18", "average": "7.1838", "volume": "28306", "turnover": "203345.76", "trades": "49" }, { "date": "2024-01-23", "bid": "6.80", "ask": "6.92", "open": "7.02", "high": "7.18", "low": "6.78", "close": "6.80", "average": "6.861", "volume": "31365", "turnover": "215196.54", "trades": "48" }, { "date": "2024-01-24", "bid": "6.76", "ask": "6.92", "open": "6.94", "high": "6.96", "low": "6.76", "close": "6.76", "average": "6.8486", "volume": "9750", "turnover": "66773.92", "trades": "23" }, { "date": "2024-01-25", "bid": "6.68", "ask": "6.72", "open": "6.76", "high": "6.76", "low": "6.60", "close": "6.70", "average": "6.7224", "volume": "26691", "turnover": "179426.5", "trades": "37" }, { "date": "2024-01-26", "bid": "6.76", "ask": "6.90", "open": "6.74", "high": "6.80", "low": "6.72", "close": "6.74", "average": "6.7441", "volume": "23379", "turnover": "157669.48", "trades": "29" }, { "date": "2024-01-29", "bid": "6.92", "ask": "6.98", "open": "6.90", "high": "7.10", "low": "6.62", "close": "6.98", "average": "6.9412", "volume": "9069", "turnover": "62949.54", "trades": "24" }, { "date": "2024-01-30", "bid": "6.84", "ask": "6.96", "open": "6.98", "high": "7.00", "low": "6.84", "close": "6.96", "average": "6.981", "volume": "11763", "turnover": "82118.04", "trades": "26" }, { "date": "2024-01-31", "bid": "7.02", "ask": "7.14", "open": "7.00", "high": "7.20", "low": "7.00", "close": "7.16", "average": "7.0646", "volume": "20264", "turnover": "143158", "trades": "33" }, { "date": "2024-02-01", "bid": "7.04", "ask": "7.18", "open": "7.16", "high": "7.18", "low": "7.05", "close": "7.18", "average": "7.062", "volume": "113242", "turnover": "799717.12", "trades": "19" }, { "date": "2024-02-02", "bid": "7.04", "ask": "7.10", "open": "7.18", "high": "7.18", "low": "7.04", "close": "7.10", "average": "7.0556", "volume": "3724", "turnover": "26275.2", "trades": "18" }, { "date": "2024-02-05", "bid": "6.88", "ask": "6.96", "open": "7.10", "high": "7.10", "low": "6.88", "close": "6.98", "average": "7.0083", "volume": "25769", "turnover": "180595.82", "trades": "21" }, { "date": "2024-02-06", "bid": "6.44", "ask": "6.50", "open": "6.86", "high": "6.86", "low": "6.40", "close": "6.50", "average": "6.5119", "volume": "83399", "turnover": "543084.94", "trades": "81" }, { "date": "2024-02-07", "bid": "6.30", "ask": "6.32", "open": "6.50", "high": "6.50", "low": "6.14", "close": "6.32", "average": "6.2345", "volume": "110876", "turnover": "691255.22", "trades": "101" }, { "date": "2024-02-08", "bid": "6.78", "ask": "6.80", "open": "6.20", "high": "6.78", "low": "6.12", "close": "6.78", "average": "6.535", "volume": "72175", "turnover": "471664.74", "trades": "50" }, { "date": "2024-02-09", "bid": "6.80", "ask": "6.86", "open": "6.72", "high": "7.00", "low": "6.72", "close": "6.80", "average": "6.8293", "volume": "24130", "turnover": "164791.76", "trades": "21" }, { "date": "2024-02-12", "bid": "6.82", "ask": "7.00", "open": "6.84", "high": "7.00", "low": "6.80", "close": "7.00", "average": "6.8237", "volume": "8058", "turnover": "54985.08", "trades": "13" }, { "date": "2024-02-13", "bid": "6.94", "ask": "7.00", "open": "7.00", "high": "7.08", "low": "6.82", "close": "7.00", "average": "6.9952", "volume": "31618", "turnover": "221173.8", "trades": "25" }, { "date": "2024-02-14", "bid": "7.20", "ask": "7.40", "open": "7.20", "high": "7.94", "low": "6.74", "close": "7.40", "average": "7.3648", "volume": "418945", "turnover": "3085449.58", "trades": "264" }, { "date": "2024-02-15", "bid": "7.46", "ask": "7.56", "open": "7.40", "high": "7.80", "low": "7.40", "close": "7.60", "average": "7.5373", "volume": "34838", "turnover": "262583.26", "trades": "56" }, { "date": "2024-02-16", "bid": "7.28", "ask": "7.40", "open": "7.60", "high": "7.60", "low": "7.26", "close": "7.60", "average": "7.5252", "volume": "59003", "turnover": "444010.42", "trades": "37" }, { "date": "2024-02-19", "bid": "7.50", "ask": "7.60", "open": "7.60", "high": "7.60", "low": "7.42", "close": "7.60", "average": "7.4356", "volume": "10262", "turnover": "76303.8", "trades": "24" }, { "date": "2024-02-20", "bid": "7.32", "ask": "7.42", "open": "7.60", "high": "7.60", "low": "7.32", "close": "7.42", "average": "7.5319", "volume": "24681", "turnover": "185893.88", "trades": "30" }, { "date": "2024-02-21", "bid": "7.26", "ask": "7.34", "open": "7.30", "high": "7.40", "low": "7.24", "close": "7.24", "average": "7.264", "volume": "5712", "turnover": "41491.74", "trades": "13" }, { "date": "2024-02-22", "bid": "7.36", "ask": "7.54", "open": "7.34", "high": "7.54", "low": "7.26", "close": "7.54", "average": "7.3872", "volume": "33480", "turnover": "247321.96", "trades": "37" }, { "date": "2024-02-23", "bid": "7.10", "ask": "7.20", "open": "7.32", "high": "7.52", "low": "7.02", "close": "7.20", "average": "7.2518", "volume": "125082", "turnover": "907074.72", "trades": "45" }, { "date": "2024-02-26", "bid": "7.18", "ask": "7.20", "open": "7.20", "high": "7.20", "low": "7.18", "close": "7.20", "average": "7.1918", "volume": "12182", "turnover": "87610.26", "trades": "15" }, { "date": "2024-02-27", "bid": "7.10", "ask": "7.20", "open": "7.02", "high": "7.20", "low": "7.02", "close": "7.20", "average": "7.1233", "volume": "18262", "turnover": "130086.34", "trades": "30" }, { "date": "2024-02-28", "bid": "7.12", "ask": "7.22", "open": "7.10", "high": "7.36", "low": "7.04", "close": "7.22", "average": "7.2074", "volume": "21863", "turnover": "157575.38", "trades": "23" }, { "date": "2024-02-29", "bid": "7.12", "ask": "7.22", "open": "7.02", "high": "7.24", "low": "7.02", "close": "7.12", "average": "7.1301", "volume": "22633", "turnover": "161376.22", "trades": "35" }, { "date": "2024-03-01", "bid": "7.22", "ask": "7.34", "open": "7.14", "high": "7.26", "low": "7.00", "close": "7.20", "average": "7.1325", "volume": "33750", "turnover": "240722.68", "trades": "28" }, { "date": "2024-03-04", "bid": "7.22", "ask": "7.40", "open": "7.20", "high": "7.40", "low": "7.20", "close": "7.26", "average": "7.3376", "volume": "10899", "turnover": "79972.34", "trades": "18" }, { "date": "2024-03-05", "bid": "7.12", "ask": "7.22", "open": "7.40", "high": "7.40", "low": "7.20", "close": "7.22", "average": "7.2616", "volume": "50326", "turnover": "365448.62", "trades": "31" }, { "date": "2024-03-06", "bid": "7.02", "ask": "7.20", "open": "7.20", "high": "7.22", "low": "7.02", "close": "7.04", "average": "7.1035", "volume": "20151", "turnover": "143142.66", "trades": "34" }, { "date": "2024-03-07", "bid": "7.02", "ask": "7.10", "open": "7.22", "high": "7.36", "low": "7.00", "close": "7.02", "average": "7.044", "volume": "45220", "turnover": "318530.62", "trades": "38" }, { "date": "2024-03-08", "bid": "7.14", "ask": "7.20", "open": "7.00", "high": "7.20", "low": "7.00", "close": "7.20", "average": "7.14", "volume": "9361", "turnover": "66837.36", "trades": "31" }, { "date": "2024-03-11", "bid": "7.12", "ask": "7.16", "open": "7.20", "high": "7.20", "low": "7.10", "close": "7.16", "average": "7.1123", "volume": "7133", "turnover": "50731.68", "trades": "11" }, { "date": "2024-03-12", "bid": "7.10", "ask": "7.18", "open": "7.20", "high": "7.20", "low": "7.02", "close": "7.10", "average": "7.1368", "volume": "13962", "turnover": "99644.44", "trades": "26" }, { "date": "2024-03-13", "bid": "7.10", "ask": "7.14", "open": "7.04", "high": "7.12", "low": "7.04", "close": "7.10", "average": "7.0856", "volume": "22503", "turnover": "159447.7", "trades": "11" }, { "date": "2024-03-14", "bid": "7.12", "ask": "7.16", "open": "7.10", "high": "7.18", "low": "7.10", "close": "7.12", "average": "7.121", "volume": "21972", "turnover": "156463.6", "trades": "17" }, { "date": "2024-03-15", "bid": "7.04", "ask": "7.12", "open": "7.16", "high": "7.20", "low": "7.02", "close": "7.04", "average": "7.1066", "volume": "35809", "turnover": "254481.68", "trades": "42" }, { "date": "2024-03-18", "bid": "7.10", "ask": "7.18", "open": "7.04", "high": "7.20", "low": "7.00", "close": "7.10", "average": "7.0881", "volume": "19140", "turnover": "135665.72", "trades": "25" }, { "date": "2024-03-19", "bid": "6.98", "ask": "7.06", "open": "7.18", "high": "7.18", "low": "6.98", "close": "6.98", "average": "7.079", "volume": "10483", "turnover": "74208.96", "trades": "17" }, { "date": "2024-03-20", "bid": "6.98", "ask": "7.12", "open": "6.98", "high": "7.12", "low": "6.98", "close": "7.12", "average": "7.0024", "volume": "13992", "turnover": "97976.9", "trades": "16" }, { "date": "2024-03-21", "bid": "7.06", "ask": "7.10", "open": "7.10", "high": "7.12", "low": "6.98", "close": "7.10", "average": "7.0821", "volume": "9598", "turnover": "67974.24", "trades": "20" }, { "date": "2024-03-22", "bid": "7.00", "ask": "7.04", "open": "7.10", "high": "7.18", "low": "7.00", "close": "7.00", "average": "7.0824", "volume": "49518", "turnover": "350706.6", "trades": "40" }, { "date": "2024-03-25", "bid": "7.04", "ask": "7.12", "open": "7.04", "high": "7.12", "low": "6.92", "close": "7.04", "average": "7.0285", "volume": "32949", "turnover": "231582.32", "trades": "41" }, { "date": "2024-03-26", "bid": "7.20", "ask": "7.28", "open": "7.10", "high": "7.40", "low": "7.10", "close": "7.20", "average": "7.3098", "volume": "36819", "turnover": "269139.44", "trades": "44" }, { "date": "2024-03-27", "bid": "7.14", "ask": "7.16", "open": "7.04", "high": "7.20", "low": "7.04", "close": "7.14", "average": "7.1304", "volume": "3571", "turnover": "25462.7", "trades": "21" }, { "date": "2024-03-28", "bid": "7.22", "ask": "7.24", "open": "7.14", "high": "7.24", "low": "7.14", "close": "7.22", "average": "7.2098", "volume": "2097", "turnover": "15118.98", "trades": "13" }, { "date": "2024-04-02", "bid": "7.18", "ask": "7.24", "open": "7.22", "high": "7.30", "low": "7.16", "close": "7.26", "average": "7.2462", "volume": "9003", "turnover": "65237.36", "trades": "30" }, { "date": "2024-04-03", "bid": "7.18", "ask": "7.26", "open": "7.22", "high": "7.26", "low": "7.10", "close": "7.10", "average": "7.1516", "volume": "36103", "turnover": "258194.74", "trades": "57" }, { "date": "2024-04-04", "bid": "7.10", "ask": "7.16", "open": "7.10", "high": "7.18", "low": "7.10", "close": "7.14", "average": "7.1685", "volume": "10709", "turnover": "76767.26", "trades": "14" }, { "date": "2024-04-05", "bid": "7.08", "ask": "7.10", "open": "7.18", "high": "7.18", "low": "7.06", "close": "7.08", "average": "7.0958", "volume": "7733", "turnover": "54871.92", "trades": "27" }, { "date": "2024-04-08", "bid": "7.16", "ask": "7.26", "open": "7.12", "high": "7.26", "low": "7.10", "close": "7.16", "average": "7.1851", "volume": "5776", "turnover": "41501.38", "trades": "21" }, { "date": "2024-04-09", "bid": "7.28", "ask": "7.32", "open": "7.28", "high": "7.34", "low": "7.18", "close": "7.32", "average": "7.3003", "volume": "8567", "turnover": "62541.32", "trades": "26" }, { "date": "2024-04-10", "bid": "7.28", "ask": "7.30", "open": "7.32", "high": "7.34", "low": "7.28", "close": "7.28", "average": "7.2899", "volume": "13932", "turnover": "101562.42", "trades": "20" }, { "date": "2024-04-11", "bid": "7.16", "ask": "7.20", "open": "7.28", "high": "7.28", "low": "7.10", "close": "7.20", "average": "7.1894", "volume": "22518", "turnover": "161891.4", "trades": "25" }, { "date": "2024-04-12", "bid": "7.20", "ask": "7.30", "open": "7.34", "high": "7.34", "low": "7.20", "close": "7.20", "average": "7.2902", "volume": "2087", "turnover": "15214.74", "trades": "11" }, { "date": "2024-04-15", "bid": "7.16", "ask": "7.22", "open": "7.22", "high": "7.34", "low": "7.20", "close": "7.30", "average": "7.2364", "volume": "2349", "turnover": "16998.2", "trades": "13" }, { "date": "2024-04-16", "bid": "7.06", "ask": "7.22", "open": "7.10", "high": "7.30", "low": "7.04", "close": "7.30", "average": "7.0531", "volume": "34694", "turnover": "244700.62", "trades": "26" }, { "date": "2024-04-17", "bid": "7.06", "ask": "7.16", "open": "7.28", "high": "7.28", "low": "7.04", "close": "7.18", "average": "7.0465", "volume": "16004", "turnover": "112771.56", "trades": "19" }, { "date": "2024-04-18", "bid": "7.06", "ask": "7.10", "open": "7.18", "high": "7.24", "low": "7.18", "close": "7.20", "average": "7.1804", "volume": "1015", "turnover": "7288.08", "trades": "4" }, { "date": "2024-04-19", "bid": "6.96", "ask": "7.02", "open": "7.22", "high": "7.22", "low": "6.92", "close": "7.02", "average": "7.0118", "volume": "115599", "turnover": "810554.76", "trades": "43" }, { "date": "2024-04-22", "bid": "7.06", "ask": "7.24", "open": "7.04", "high": "7.24", "low": "7.00", "close": "7.06", "average": "7.138", "volume": "50872", "turnover": "363122.76", "trades": "27" }, { "date": "2024-04-23", "bid": "7.00", "ask": "7.18", "open": "7.08", "high": "7.08", "low": "7.00", "close": "7.00", "average": "7.0264", "volume": "8681", "turnover": "60995.84", "trades": "11" }, { "date": "2024-04-24", "bid": "7.10", "ask": "7.24", "open": "7.10", "high": "7.24", "low": "7.10", "close": "7.24", "average": "7.1702", "volume": "8227", "turnover": "58989.06", "trades": "14" }, { "date": "2024-04-25", "bid": "6.82", "ask": "6.86", "open": "7.24", "high": "7.34", "low": "6.58", "close": "6.84", "average": "6.8391", "volume": "129190", "turnover": "883546.44", "trades": "93" }, { "date": "2024-04-26", "bid": "6.60", "ask": "6.78", "open": "6.60", "high": "6.80", "low": "6.16", "close": "6.78", "average": "6.4661", "volume": "741204", "turnover": "4792723.72", "trades": "167" }, { "date": "2024-04-29", "bid": "6.64", "ask": "6.74", "open": "6.76", "high": "6.76", "low": "6.50", "close": "6.74", "average": "6.5788", "volume": "37431", "turnover": "246252.14", "trades": "72" }, { "date": "2024-04-30", "bid": "6.60", "ask": "6.70", "open": "6.70", "high": "6.70", "low": "6.52", "close": "6.60", "average": "6.60", "volume": "958634", "turnover": "6327012.64", "trades": "21" }, { "date": "2024-05-02", "bid": "6.60", "ask": "6.72", "open": "6.62", "high": "6.76", "low": "6.60", "close": "6.72", "average": "6.6079", "volume": "26908", "turnover": "177804.48", "trades": "32" }, { "date": "2024-05-03", "bid": "6.70", "ask": "6.80", "open": "6.76", "high": "6.80", "low": "6.70", "close": "6.80", "average": "6.7557", "volume": "21592", "turnover": "145869.1", "trades": "33" }, { "date": "2024-05-06", "bid": "6.64", "ask": "6.76", "open": "6.80", "high": "6.80", "low": "6.70", "close": "6.70", "average": "6.7006", "volume": "81420", "turnover": "545560.98", "trades": "17" }, { "date": "2024-05-07", "bid": "6.60", "ask": "6.64", "open": "6.70", "high": "7.00", "low": "6.60", "close": "6.64", "average": "6.7246", "volume": "169319", "turnover": "1138603.2", "trades": "100" }, { "date": "2024-05-08", "bid": "6.66", "ask": "6.68", "open": "6.64", "high": "6.68", "low": "6.60", "close": "6.68", "average": "6.6072", "volume": "5936", "turnover": "39220.16", "trades": "11" }, { "date": "2024-05-10", "bid": "6.64", "ask": "6.68", "open": "6.70", "high": "6.70", "low": "6.60", "close": "6.68", "average": "6.66", "volume": "4387", "turnover": "29217.4", "trades": "23" }, { "date": "2024-05-13", "bid": "6.72", "ask": "6.80", "open": "6.62", "high": "6.80", "low": "6.62", "close": "6.80", "average": "6.7049", "volume": "26945", "turnover": "180662.54", "trades": "39" }, { "date": "2024-05-14", "bid": "6.70", "ask": "6.74", "open": "6.98", "high": "6.98", "low": "6.70", "close": "6.70", "average": "6.8136", "volume": "35185", "turnover": "239735.14", "trades": "40" }, { "date": "2024-05-15", "bid": "6.70", "ask": "6.80", "open": "6.70", "high": "6.94", "low": "6.62", "close": "6.70", "average": "6.765", "volume": "24851", "turnover": "168117", "trades": "25" }, { "date": "2024-05-16", "bid": "6.74", "ask": "6.90", "open": "6.70", "high": "6.90", "low": "6.70", "close": "6.90", "average": "6.8275", "volume": "521", "turnover": "3557.14", "trades": "4" }, { "date": "2024-05-17", "bid": "6.80", "ask": "6.84", "open": "6.92", "high": "6.94", "low": "6.72", "close": "6.88", "average": "6.8839", "volume": "130267", "turnover": "896739.58", "trades": "19" }, { "date": "2024-05-20", "bid": "6.78", "ask": "6.94", "open": "6.80", "high": "6.96", "low": "6.72", "close": "6.88", "average": "6.824", "volume": "13677", "turnover": "93331.18", "trades": "23" }, { "date": "2024-05-21", "bid": "6.72", "ask": "6.86", "open": "6.80", "high": "6.88", "low": "6.68", "close": "6.86", "average": "6.755", "volume": "18185", "turnover": "122838.98", "trades": "34" }, { "date": "2024-05-22", "bid": "6.70", "ask": "6.78", "open": "6.88", "high": "6.88", "low": "6.64", "close": "6.70", "average": "6.6854", "volume": "25755", "turnover": "172182.32", "trades": "33" }, { "date": "2024-05-23", "bid": "6.62", "ask": "6.70", "open": "6.82", "high": "6.82", "low": "6.60", "close": "6.66", "average": "6.6166", "volume": "56151", "turnover": "371530.16", "trades": "25" }, { "date": "2024-05-24", "bid": "6.70", "ask": "6.72", "open": "6.66", "high": "6.72", "low": "6.66", "close": "6.68", "average": "6.7026", "volume": "3883", "turnover": "26026.1", "trades": "10" }, { "date": "2024-05-27", "bid": "6.64", "ask": "6.70", "open": "6.60", "high": "6.70", "low": "6.60", "close": "6.66", "average": "6.6721", "volume": "23716", "turnover": "158236.14", "trades": "28" }, { "date": "2024-05-28", "bid": "6.66", "ask": "6.68", "open": "6.66", "high": "6.70", "low": "6.66", "close": "6.66", "average": "6.6804", "volume": "1282", "turnover": "8564.28", "trades": "8" }, { "date": "2024-05-29", "bid": "6.60", "ask": "6.70", "open": "6.66", "high": "6.70", "low": "6.54", "close": "6.60", "average": "6.6254", "volume": "13181", "turnover": "87329.74", "trades": "19" }, { "date": "2024-05-30", "bid": "6.60", "ask": "6.66", "open": "6.60", "high": "6.72", "low": "6.60", "close": "6.60", "average": "6.692", "volume": "18776", "turnover": "125649.28", "trades": "22" }, { "date": "2024-05-31", "bid": "6.66", "ask": "6.70", "open": "6.72", "high": "6.78", "low": "6.60", "close": "6.66", "average": "6.68", "volume": "59845", "turnover": "399763.5", "trades": "147" }, { "date": "2024-06-03", "bid": "6.62", "ask": "6.68", "open": "6.76", "high": "6.76", "low": "6.60", "close": "6.66", "average": "6.6488", "volume": "64951", "turnover": "431846.44", "trades": "48" }, { "date": "2024-06-04", "bid": "6.68", "ask": "6.74", "open": "6.66", "high": "6.74", "low": "6.66", "close": "6.74", "average": "6.6781", "volume": "13740", "turnover": "91757.12", "trades": "25" }, { "date": "2024-06-05", "bid": "6.68", "ask": "6.74", "open": "6.80", "high": "6.80", "low": "6.64", "close": "6.68", "average": "6.6985", "volume": "33215", "turnover": "222491.04", "trades": "32" }, { "date": "2024-06-07", "bid": "6.84", "ask": "6.86", "open": "6.68", "high": "6.86", "low": "6.68", "close": "6.86", "average": "6.774", "volume": "21766", "turnover": "147442.18", "trades": "28" }, { "date": "2024-06-10", "bid": "6.80", "ask": "6.88", "open": "6.80", "high": "6.90", "low": "6.78", "close": "6.88", "average": "6.8035", "volume": "179269", "turnover": "1219659.98", "trades": "21" }, { "date": "2024-06-11", "bid": "6.96", "ask": "6.98", "open": "6.98", "high": "6.98", "low": "6.90", "close": "6.94", "average": "6.9462", "volume": "20034", "turnover": "139160.84", "trades": "25" }, { "date": "2024-06-12", "bid": "7.26", "ask": "7.36", "open": "6.94", "high": "7.40", "low": "6.94", "close": "7.36", "average": "7.2048", "volume": "61100", "turnover": "440210.46", "trades": "70" }, { "date": "2024-06-13", "bid": "7.48", "ask": "7.64", "open": "7.90", "high": "8.16", "low": "7.50", "close": "7.52", "average": "7.8062", "volume": "145174", "turnover": "1133060.42", "trades": "166" }, { "date": "2024-06-14", "bid": "7.48", "ask": "7.60", "open": "7.52", "high": "7.74", "low": "7.40", "close": "7.40", "average": "7.4903", "volume": "39808", "turnover": "298175.44", "trades": "45" }, { "date": "2024-06-17", "bid": "7.60", "ask": "7.70", "open": "7.42", "high": "7.80", "low": "7.42", "close": "7.70", "average": "7.6183", "volume": "143480", "turnover": "1093079.96", "trades": "116" }, { "date": "2024-06-18", "bid": "7.80", "ask": "7.84", "open": "7.78", "high": "7.86", "low": "7.46", "close": "7.80", "average": "7.7525", "volume": "46694", "turnover": "361996.54", "trades": "56" }, { "date": "2024-06-19", "bid": "7.70", "ask": "7.84", "open": "7.90", "high": "7.92", "low": "7.70", "close": "7.86", "average": "7.8273", "volume": "54137", "turnover": "423745.22", "trades": "56" }, { "date": "2024-06-20", "bid": "7.66", "ask": "7.78", "open": "7.90", "high": "7.90", "low": "7.60", "close": "7.64", "average": "7.7018", "volume": "24581", "turnover": "189318.06", "trades": "38" }, { "date": "2024-06-24", "bid": "7.50", "ask": "7.66", "open": "7.64", "high": "7.70", "low": "7.52", "close": "7.64", "average": "7.6003", "volume": "15918", "turnover": "120981.48", "trades": "30" }, { "date": "2024-06-25", "bid": "7.48", "ask": "7.66", "open": "7.50", "high": "7.66", "low": "7.40", "close": "7.40", "average": "7.4541", "volume": "2002", "turnover": "14923.06", "trades": "13" }, { "date": "2024-06-26", "bid": "7.42", "ask": "7.50", "open": "7.40", "high": "7.60", "low": "7.40", "close": "7.42", "average": "7.468", "volume": "5107", "turnover": "38139.02", "trades": "12" }, { "date": "2024-06-27", "bid": "7.28", "ask": "7.38", "open": "7.42", "high": "7.42", "low": "7.24", "close": "7.30", "average": "7.3534", "volume": "14102", "turnover": "103696.98", "trades": "31" }, { "date": "2024-06-28", "bid": "7.38", "ask": "7.56", "open": "7.56", "high": "7.56", "low": "7.32", "close": "7.56", "average": "7.4525", "volume": "9919", "turnover": "73921.04", "trades": "24" }, { "date": "2024-07-01", "bid": "7.46", "ask": "7.48", "open": "7.56", "high": "7.56", "low": "7.36", "close": "7.46", "average": "7.4285", "volume": "7022", "turnover": "52162.78", "trades": "22" }, { "date": "2024-07-02", "bid": "7.50", "ask": "7.74", "open": "7.46", "high": "7.76", "low": "7.46", "close": "7.76", "average": "7.5523", "volume": "18720", "turnover": "141378.82", "trades": "16" }, { "date": "2024-07-03", "bid": "7.64", "ask": "7.70", "open": "8.00", "high": "8.00", "low": "7.60", "close": "7.64", "average": "7.7904", "volume": "34564", "turnover": "269265.76", "trades": "45" }, { "date": "2024-07-04", "bid": "7.54", "ask": "7.62", "open": "7.80", "high": "7.94", "low": "7.56", "close": "7.56", "average": "7.692", "volume": "24378", "turnover": "187515.68", "trades": "30" }, { "date": "2024-07-05", "bid": "7.60", "ask": "7.70", "open": "7.72", "high": "7.80", "low": "7.62", "close": "7.70", "average": "7.6814", "volume": "21489", "turnover": "165065.8", "trades": "33" }, { "date": "2024-07-08", "bid": "7.46", "ask": "7.58", "open": "7.70", "high": "7.70", "low": "7.46", "close": "7.58", "average": "7.5036", "volume": "65862", "turnover": "494202.76", "trades": "52" }, { "date": "2024-07-09", "bid": "7.44", "ask": "7.58", "open": "7.44", "high": "7.78", "low": "7.40", "close": "7.44", "average": "7.4507", "volume": "11321", "turnover": "84349.24", "trades": "26" }, { "date": "2024-07-10", "bid": "7.40", "ask": "7.54", "open": "7.44", "high": "7.58", "low": "7.44", "close": "7.52", "average": "7.5234", "volume": "5408", "turnover": "40686.7", "trades": "18" }, { "date": "2024-07-11", "bid": "7.40", "ask": "7.56", "open": "7.42", "high": "7.58", "low": "7.40", "close": "7.40", "average": "7.4348", "volume": "6685", "turnover": "49701.36", "trades": "21" }, { "date": "2024-07-12", "bid": "7.40", "ask": "7.44", "open": "7.40", "high": "7.56", "low": "7.26", "close": "7.44", "average": "7.4181", "volume": "18516", "turnover": "137354.02", "trades": "30" }, { "date": "2024-07-15", "bid": "7.36", "ask": "7.48", "open": "7.32", "high": "7.50", "low": "7.32", "close": "7.50", "average": "7.4087", "volume": "16839", "turnover": "124755.78", "trades": "18" }, { "date": "2024-07-16", "bid": "7.60", "ask": "7.62", "open": "7.32", "high": "7.80", "low": "7.32", "close": "7.64", "average": "7.5358", "volume": "21658", "turnover": "163211.1", "trades": "27" }, { "date": "2024-07-17", "bid": "7.40", "ask": "7.48", "open": "7.62", "high": "7.78", "low": "7.40", "close": "7.48", "average": "7.5291", "volume": "28260", "turnover": "212771.58", "trades": "26" }, { "date": "2024-07-18", "bid": "7.42", "ask": "7.44", "open": "7.40", "high": "7.46", "low": "7.40", "close": "7.44", "average": "7.4143", "volume": "7701", "turnover": "57097.16", "trades": "10" }, { "date": "2024-07-19", "bid": "7.36", "ask": "7.42", "open": "7.44", "high": "7.48", "low": "7.32", "close": "7.42", "average": "7.3681", "volume": "8107", "turnover": "59732.92", "trades": "9" }, { "date": "2024-07-22", "bid": "7.48", "ask": "7.54", "open": "7.52", "high": "7.56", "low": "7.42", "close": "7.48", "average": "7.5005", "volume": "2012", "turnover": "15090.96", "trades": "14" }, { "date": "2024-07-23", "bid": "7.50", "ask": "7.58", "open": "7.54", "high": "7.60", "low": "7.40", "close": "7.50", "average": "7.5216", "volume": "38958", "turnover": "293027.82", "trades": "29" }, { "date": "2024-07-24", "bid": "7.48", "ask": "7.50", "open": "7.50", "high": "7.60", "low": "7.44", "close": "7.50", "average": "7.563", "volume": "9663", "turnover": "73081.32", "trades": "18" }, { "date": "2024-07-25", "bid": "7.42", "ask": "7.50", "open": "7.52", "high": "7.80", "low": "7.50", "close": "7.50", "average": "7.5779", "volume": "60460", "turnover": "458157.26", "trades": "61" }, { "date": "2024-07-26", "bid": "7.42", "ask": "7.48", "open": "7.50", "high": "7.70", "low": "7.42", "close": "7.50", "average": "7.5078", "volume": "29127", "turnover": "218678.32", "trades": "63" }, { "date": "2024-07-29", "bid": "7.32", "ask": "7.40", "open": "7.50", "high": "7.70", "low": "7.32", "close": "7.58", "average": "7.4618", "volume": "17393", "turnover": "129782.46", "trades": "41" }, { "date": "2024-07-30", "bid": "7.26", "ask": "7.40", "open": "7.56", "high": "7.56", "low": "7.20", "close": "7.40", "average": "7.305", "volume": "22520", "turnover": "164508.94", "trades": "40" }, { "date": "2024-07-31", "bid": "7.28", "ask": "7.38", "open": "7.26", "high": "7.38", "low": "7.26", "close": "7.38", "average": "7.2841", "volume": "7854", "turnover": "57209.4", "trades": "14" }, { "date": "2024-08-01", "bid": "7.22", "ask": "7.28", "open": "7.26", "high": "7.40", "low": "7.20", "close": "7.22", "average": "7.2326", "volume": "7685", "turnover": "55582.72", "trades": "19" }, { "date": "2024-08-02", "bid": "7.22", "ask": "7.36", "open": "7.22", "high": "7.36", "low": "7.20", "close": "7.22", "average": "7.2315", "volume": "8686", "turnover": "62813", "trades": "37" }, { "date": "2024-08-05", "bid": "6.92", "ask": "7.06", "open": "7.22", "high": "7.22", "low": "6.80", "close": "6.92", "average": "7.1186", "volume": "72444", "turnover": "515697.2", "trades": "70" }, { "date": "2024-08-06", "bid": "7.04", "ask": "7.08", "open": "6.90", "high": "7.10", "low": "6.90", "close": "7.08", "average": "6.933", "volume": "4203", "turnover": "29139.5", "trades": "29" }, { "date": "2024-08-07", "bid": "7.00", "ask": "7.14", "open": "7.08", "high": "7.12", "low": "6.92", "close": "7.00", "average": "7.1085", "volume": "5568", "turnover": "39580.24", "trades": "12" }, { "date": "2024-08-08", "bid": "6.96", "ask": "7.14", "open": "7.00", "high": "7.00", "low": "6.94", "close": "6.96", "average": "6.9632", "volume": "1647", "turnover": "11468.46", "trades": "7" }, { "date": "2024-08-09", "bid": "6.90", "ask": "6.98", "open": "6.96", "high": "7.04", "low": "6.82", "close": "6.90", "average": "6.8807", "volume": "7357", "turnover": "50621.38", "trades": "38" }, { "date": "2024-08-12", "bid": "6.90", "ask": "6.98", "open": "6.90", "high": "7.00", "low": "6.90", "close": "6.92", "average": "6.9841", "volume": "3712", "turnover": "25924.82", "trades": "7" }, { "date": "2024-08-13", "bid": "6.82", "ask": "7.04", "open": "7.00", "high": "7.04", "low": "6.82", "close": "6.82", "average": "6.9454", "volume": "5224", "turnover": "36282.66", "trades": "23" }, { "date": "2024-08-14", "bid": "6.88", "ask": "7.02", "open": "6.86", "high": "7.04", "low": "6.84", "close": "7.02", "average": "6.9007", "volume": "1127", "turnover": "7777.04", "trades": "5" }, { "date": "2024-08-15", "bid": "7.10", "ask": "7.20", "open": "7.02", "high": "7.44", "low": "7.02", "close": "7.24", "average": "7.2035", "volume": "60178", "turnover": "433493.36", "trades": "90" }, { "date": "2024-08-16", "bid": "7.16", "ask": "7.30", "open": "7.34", "high": "7.38", "low": "7.14", "close": "7.30", "average": "7.2901", "volume": "9395", "turnover": "68490.66", "trades": "20" }, { "date": "2024-08-19", "bid": "7.20", "ask": "7.28", "open": "7.30", "high": "7.30", "low": "7.04", "close": "7.20", "average": "7.0973", "volume": "5313", "turnover": "37707.78", "trades": "20" }, { "date": "2024-08-20", "bid": "7.10", "ask": "7.16", "open": "7.22", "high": "7.36", "low": "7.02", "close": "7.18", "average": "7.1437", "volume": "32405", "turnover": "231490.8", "trades": "16" }, { "date": "2024-08-21", "bid": "7.10", "ask": "7.22", "open": "7.28", "high": "7.28", "low": "7.12", "close": "7.12", "average": "7.2436", "volume": "44227", "turnover": "320363.58", "trades": "14" }, { "date": "2024-08-22", "bid": "7.14", "ask": "7.32", "open": "7.16", "high": "7.28", "low": "7.10", "close": "7.28", "average": "7.1579", "volume": "14137", "turnover": "101190.86", "trades": "12" }, { "date": "2024-08-23", "bid": "7.12", "ask": "7.26", "open": "7.28", "high": "7.36", "low": "7.12", "close": "7.22", "average": "7.2472", "volume": "8089", "turnover": "58622.54", "trades": "10" }, { "date": "2024-08-26", "bid": "7.16", "ask": "7.28", "open": "7.22", "high": "7.28", "low": "7.12", "close": "7.16", "average": "7.1318", "volume": "2692", "turnover": "19198.94", "trades": "10" }, { "date": "2024-08-27", "bid": "7.16", "ask": "7.18", "open": "7.18", "high": "7.28", "low": "7.16", "close": "7.16", "average": "7.1672", "volume": "30424", "turnover": "218056.06", "trades": "32" }, { "date": "2024-08-28", "bid": "7.06", "ask": "7.20", "open": "7.20", "high": "7.24", "low": "7.04", "close": "7.04", "average": "7.1887", "volume": "9155", "turnover": "65812.88", "trades": "16" }, { "date": "2024-08-29", "bid": "7.14", "ask": "7.20", "open": "7.04", "high": "7.20", "low": "7.04", "close": "7.14", "average": "7.1034", "volume": "18769", "turnover": "133322.8", "trades": "13" }, { "date": "2024-08-30", "bid": "7.24", "ask": "7.28", "open": "7.20", "high": "7.34", "low": "7.18", "close": "7.28", "average": "7.2106", "volume": "9943", "turnover": "71695.06", "trades": "18" }, { "date": "2024-09-02", "bid": "7.24", "ask": "7.28", "open": "7.26", "high": "7.32", "low": "7.24", "close": "7.24", "average": "7.2694", "volume": "14081", "turnover": "102360.72", "trades": "12" }, { "date": "2024-09-03", "bid": "7.22", "ask": "7.28", "open": "7.22", "high": "7.28", "low": "7.22", "close": "7.28", "average": "7.2211", "volume": "4184", "turnover": "30213.28", "trades": "10" }, { "date": "2024-09-04", "bid": "7.14", "ask": "7.28", "open": "7.14", "high": "7.28", "low": "7.10", "close": "7.14", "average": "7.2184", "volume": "19240", "turnover": "138881.36", "trades": "14" }, { "date": "2024-09-05", "bid": "7.22", "ask": "7.36", "open": "7.14", "high": "7.36", "low": "7.14", "close": "7.36", "average": "7.331", "volume": "13841", "turnover": "101468.66", "trades": "21" }, { "date": "2024-09-06", "bid": "7.18", "ask": "7.38", "open": "7.40", "high": "7.40", "low": "7.30", "close": "7.30", "average": "7.3494", "volume": "387", "turnover": "2844.2", "trades": "5" }, { "date": "2024-09-09", "bid": "7.14", "ask": "7.20", "open": "7.12", "high": "7.30", "low": "7.12", "close": "7.20", "average": "7.1645", "volume": "10237", "turnover": "73343.2", "trades": "19" }, { "date": "2024-09-10", "bid": "7.10", "ask": "7.12", "open": "7.20", "high": "7.36", "low": "7.10", "close": "7.10", "average": "7.154", "volume": "21379", "turnover": "152946.34", "trades": "17" }, { "date": "2024-09-11", "bid": "7.12", "ask": "7.22", "open": "7.12", "high": "7.38", "low": "7.12", "close": "7.22", "average": "7.1963", "volume": "2070", "turnover": "14896.28", "trades": "13" }, { "date": "2024-09-12", "bid": "7.26", "ask": "7.36", "open": "7.28", "high": "7.38", "low": "7.24", "close": "7.26", "average": "7.298", "volume": "11740", "turnover": "85679.06", "trades": "15" }, { "date": "2024-09-13", "bid": "7.20", "ask": "7.26", "open": "7.18", "high": "7.30", "low": "7.12", "close": "7.26", "average": "7.2272", "volume": "15448", "turnover": "111645.12", "trades": "16" }, { "date": "2024-09-16", "bid": "7.42", "ask": "7.50", "open": "7.36", "high": "7.70", "low": "7.36", "close": "7.50", "average": "7.4851", "volume": "45450", "turnover": "340198.46", "trades": "61" }, { "date": "2024-09-17", "bid": "7.20", "ask": "7.28", "open": "7.68", "high": "7.70", "low": "7.20", "close": "7.24", "average": "7.3472", "volume": "24275", "turnover": "178352.98", "trades": "28" }, { "date": "2024-09-18", "bid": "7.26", "ask": "7.32", "open": "7.32", "high": "7.32", "low": "7.32", "close": "7.32", "average": "7.32", "volume": "1001", "turnover": "7327.32", "trades": "4" }, { "date": "2024-09-19", "bid": "7.20", "ask": "7.38", "open": "7.36", "high": "7.44", "low": "7.10", "close": "7.38", "average": "7.2049", "volume": "28116", "turnover": "202572.94", "trades": "20" }, { "date": "2024-09-20", "bid": "7.26", "ask": "7.34", "open": "7.26", "high": "7.26", "low": "7.26", "close": "7.26", "average": "7.26", "volume": "764", "turnover": "5546.64", "trades": "9" }, { "date": "2024-09-23", "bid": "7.30", "ask": "7.32", "open": "7.14", "high": "7.32", "low": "7.14", "close": "7.32", "average": "7.2818", "volume": "64201", "turnover": "467495.84", "trades": "37" }, { "date": "2024-09-24", "bid": "7.24", "ask": "7.34", "open": "7.30", "high": "7.36", "low": "7.14", "close": "7.34", "average": "7.1994", "volume": "21881", "turnover": "157530.16", "trades": "18" }, { "date": "2024-09-25", "bid": "7.32", "ask": "7.36", "open": "7.30", "high": "7.36", "low": "7.28", "close": "7.36", "average": "7.3038", "volume": "16883", "turnover": "123309.32", "trades": "15" }, { "date": "2024-09-26", "bid": "7.24", "ask": "7.34", "open": "7.32", "high": "7.36", "low": "7.18", "close": "7.34", "average": "7.2399", "volume": "44610", "turnover": "322971.34", "trades": "40" }, { "date": "2024-09-27", "bid": "7.32", "ask": "7.40", "open": "7.30", "high": "7.40", "low": "7.14", "close": "7.40", "average": "7.3185", "volume": "15774", "turnover": "115442.04", "trades": "36" }, { "date": "2024-09-30", "bid": "7.24", "ask": "7.28", "open": "7.40", "high": "7.50", "low": "7.28", "close": "7.28", "average": "7.3087", "volume": "51567", "turnover": "376887.36", "trades": "46" }, { "date": "2024-10-01", "bid": "7.10", "ask": "7.14", "open": "7.28", "high": "7.28", "low": "7.14", "close": "7.14", "average": "7.1536", "volume": "242893", "turnover": "1737564.32", "trades": "36" }, { "date": "2024-10-02", "bid": "7.12", "ask": "7.30", "open": "7.14", "high": "7.30", "low": "7.10", "close": "7.14", "average": "7.1189", "volume": "142236", "turnover": "1012564.04", "trades": "51" }, { "date": "2024-10-03", "bid": "7.10", "ask": "7.18", "open": "7.14", "high": "7.18", "low": "7.10", "close": "7.10", "average": "7.1024", "volume": "43066", "turnover": "305871.58", "trades": "44" }, { "date": "2024-10-04", "bid": "7.18", "ask": "7.20", "open": "7.10", "high": "7.20", "low": "7.10", "close": "7.18", "average": "7.1907", "volume": "242244", "turnover": "1741912.12", "trades": "22" }, { "date": "2024-10-07", "bid": "7.04", "ask": "7.12", "open": "7.18", "high": "7.18", "low": "7.00", "close": "7.04", "average": "7.0558", "volume": "26697", "turnover": "188369.72", "trades": "32" }, { "date": "2024-10-08", "bid": "7.04", "ask": "7.14", "open": "7.04", "high": "7.14", "low": "7.04", "close": "7.14", "average": "7.0431", "volume": "651", "turnover": "4585.04", "trades": "5" }, { "date": "2024-10-09", "bid": "7.10", "ask": "7.14", "open": "7.14", "high": "7.14", "low": "7.02", "close": "7.10", "average": "7.1145", "volume": "1413", "turnover": "10052.84", "trades": "9" }, { "date": "2024-10-10", "bid": "7.10", "ask": "7.16", "open": "7.10", "high": "7.16", "low": "7.10", "close": "7.10", "average": "7.1074", "volume": "8265", "turnover": "58742.38", "trades": "21" }, { "date": "2024-10-11", "bid": "7.14", "ask": "7.16", "open": "7.14", "high": "7.16", "low": "7.10", "close": "7.16", "average": "7.1189", "volume": "8738", "turnover": "62205.08", "trades": "22" }, { "date": "2024-10-14", "bid": "7.16", "ask": "7.20", "open": "7.10", "high": "7.20", "low": "7.10", "close": "7.14", "average": "7.162", "volume": "17714", "turnover": "126867.74", "trades": "25" }, { "date": "2024-10-15", "bid": "7.24", "ask": "7.28", "open": "7.20", "high": "7.38", "low": "7.20", "close": "7.32", "average": "7.2895", "volume": "5942", "turnover": "43314.32", "trades": "28" }, { "date": "2024-10-16", "bid": "7.22", "ask": "7.34", "open": "7.30", "high": "7.38", "low": "7.14", "close": "7.34", "average": "7.1909", "volume": "21510", "turnover": "154677.16", "trades": "24" }, { "date": "2024-10-17", "bid": "7.26", "ask": "7.38", "open": "7.20", "high": "7.40", "low": "7.20", "close": "7.28", "average": "7.3215", "volume": "19728", "turnover": "144438.82", "trades": "25" }, { "date": "2024-10-18", "bid": "7.24", "ask": "7.36", "open": "7.20", "high": "7.36", "low": "7.18", "close": "7.24", "average": "7.2002", "volume": "3575", "turnover": "25740.64", "trades": "6" }, { "date": "2024-10-21", "bid": "7.26", "ask": "7.36", "open": "7.34", "high": "7.38", "low": "7.24", "close": "7.26", "average": "7.3075", "volume": "4567", "turnover": "33373.16", "trades": "15" }, { "date": "2024-10-22", "bid": "7.24", "ask": "7.40", "open": "7.26", "high": "7.40", "low": "7.14", "close": "7.40", "average": "7.2903", "volume": "27642", "turnover": "201519.3", "trades": "32" }, { "date": "2024-10-23", "bid": "7.22", "ask": "7.30", "open": "7.40", "high": "7.40", "low": "7.22", "close": "7.30", "average": "7.3233", "volume": "3389", "turnover": "24818.76", "trades": "9" }, { "date": "2024-10-24", "bid": "7.24", "ask": "7.48", "open": "7.22", "high": "7.40", "low": "7.20", "close": "7.20", "average": "7.2682", "volume": "6911", "turnover": "50230.6", "trades": "14" }, { "date": "2024-10-25", "bid": "7.22", "ask": "7.28", "open": "7.22", "high": "7.38", "low": "7.20", "close": "7.36", "average": "7.2244", "volume": "10396", "turnover": "75104.9", "trades": "14" }, { "date": "2024-10-28", "bid": "7.00", "ask": "7.18", "open": "7.36", "high": "7.36", "low": "7.00", "close": "7.08", "average": "7.0988", "volume": "32182", "turnover": "228453.96", "trades": "35" }, { "date": "2024-10-29", "bid": "7.00", "ask": "7.06", "open": "7.10", "high": "7.18", "low": "6.96", "close": "7.06", "average": "7.0631", "volume": "29807", "turnover": "210529.04", "trades": "43" }, { "date": "2024-10-30", "bid": "7.22", "ask": "7.36", "open": "7.08", "high": "7.40", "low": "7.04", "close": "7.38", "average": "7.1869", "volume": "31012", "turnover": "222879.12", "trades": "32" }, { "date": "2024-10-31", "bid": "7.18", "ask": "7.36", "open": "7.36", "high": "7.40", "low": "7.12", "close": "7.38", "average": "7.316", "volume": "76594", "turnover": "560364.96", "trades": "68" }, { "date": "2024-11-01", "bid": "7.14", "ask": "7.20", "open": "7.12", "high": "7.20", "low": "7.04", "close": "7.20", "average": "7.1256", "volume": "6465", "turnover": "46066.8", "trades": "11" }, { "date": "2024-11-04", "bid": "7.14", "ask": "7.18", "open": "7.14", "high": "7.18", "low": "7.02", "close": "7.14", "average": "7.089", "volume": "6133", "turnover": "43476.62", "trades": "19" }, { "date": "2024-11-05", "bid": "7.00", "ask": "7.08", "open": "7.16", "high": "7.36", "low": "7.00", "close": "7.00", "average": "7.0754", "volume": "20169", "turnover": "142703.54", "trades": "19" }, { "date": "2024-11-06", "bid": "6.80", "ask": "6.86", "open": "7.00", "high": "7.14", "low": "6.62", "close": "6.90", "average": "6.8327", "volume": "55086", "turnover": "376386.38", "trades": "69" }, { "date": "2024-11-07", "bid": "6.74", "ask": "6.78", "open": "6.84", "high": "6.86", "low": "6.64", "close": "6.74", "average": "6.7342", "volume": "36054", "turnover": "242795.56", "trades": "48" }, { "date": "2024-11-08", "bid": "6.52", "ask": "6.60", "open": "6.74", "high": "6.76", "low": "6.52", "close": "6.62", "average": "6.638", "volume": "23233", "turnover": "154220.86", "trades": "54" }, { "date": "2024-11-11", "bid": "6.60", "ask": "6.64", "open": "6.62", "high": "6.80", "low": "6.60", "close": "6.62", "average": "6.6717", "volume": "47389", "turnover": "316164.52", "trades": "36" }, { "date": "2024-11-12", "bid": "6.60", "ask": "6.66", "open": "6.70", "high": "6.78", "low": "6.64", "close": "6.68", "average": "6.6689", "volume": "83040", "turnover": "559118.1", "trades": "15" }, { "date": "2024-11-13", "bid": "6.68", "ask": "6.78", "open": "6.62", "high": "6.80", "low": "6.50", "close": "6.68", "average": "6.6466", "volume": "41570", "turnover": "276298.96", "trades": "37" }, { "date": "2024-11-14", "bid": "6.66", "ask": "6.72", "open": "6.78", "high": "6.98", "low": "6.66", "close": "6.66", "average": "6.755", "volume": "28259", "turnover": "190888.66", "trades": "25" }, { "date": "2024-11-15", "bid": "6.96", "ask": "7.00", "open": "6.66", "high": "7.00", "low": "6.64", "close": "6.94", "average": "6.8247", "volume": "26514", "turnover": "180949.36", "trades": "32" }, { "date": "2024-11-18", "bid": "6.62", "ask": "6.70", "open": "6.66", "high": "6.90", "low": "6.60", "close": "6.70", "average": "6.6804", "volume": "44795", "turnover": "299246.66", "trades": "34" }, { "date": "2024-11-19", "bid": "6.56", "ask": "6.70", "open": "6.70", "high": "6.78", "low": "6.62", "close": "6.70", "average": "6.677", "volume": "14859", "turnover": "99213.9", "trades": "14" }, { "date": "2024-11-20", "bid": "6.56", "ask": "6.70", "open": "6.70", "high": "6.72", "low": "6.54", "close": "6.70", "average": "6.6435", "volume": "12288", "turnover": "81634.98", "trades": "13" }, { "date": "2024-11-21", "bid": "6.54", "ask": "6.60", "open": "6.66", "high": "6.66", "low": "6.48", "close": "6.54", "average": "6.5868", "volume": "2471", "turnover": "16276.02", "trades": "14" }, { "date": "2024-11-22", "bid": "6.56", "ask": "6.60", "open": "6.66", "high": "6.72", "low": "6.50", "close": "6.60", "average": "6.6052", "volume": "34083", "turnover": "225125.66", "trades": "25" }, { "date": "2024-11-25", "bid": "6.48", "ask": "6.58", "open": "6.76", "high": "6.76", "low": "6.42", "close": "6.60", "average": "6.6173", "volume": "22503", "turnover": "148909.48", "trades": "21" }, { "date": "2024-11-26", "bid": "6.58", "ask": "6.60", "open": "6.60", "high": "6.74", "low": "6.58", "close": "6.58", "average": "6.6635", "volume": "130698", "turnover": "870909.7", "trades": "23" }, { "date": "2024-11-27", "bid": "6.42", "ask": "6.50", "open": "6.58", "high": "6.58", "low": "6.42", "close": "6.50", "average": "6.5036", "volume": "98647", "turnover": "641560.32", "trades": "34" }, { "date": "2024-11-28", "bid": "6.40", "ask": "6.46", "open": "6.50", "high": "6.50", "low": "6.46", "close": "6.46", "average": "6.4928", "volume": "33405", "turnover": "216891.56", "trades": "26" }, { "date": "2024-11-29", "bid": "6.50", "ask": "6.58", "open": "6.76", "high": "6.80", "low": "6.40", "close": "6.58", "average": "6.5811", "volume": "56538", "turnover": "372081.42", "trades": "58" }, { "date": "2024-12-02", "bid": "6.50", "ask": "6.62", "open": "6.50", "high": "6.72", "low": "6.46", "close": "6.50", "average": "6.4946", "volume": "6333", "turnover": "41130", "trades": "22" }, { "date": "2024-12-03", "bid": "6.46", "ask": "6.48", "open": "6.50", "high": "6.56", "low": "6.40", "close": "6.46", "average": "6.4664", "volume": "36949", "turnover": "238927.04", "trades": "38" }, { "date": "2024-12-04", "bid": "6.40", "ask": "6.48", "open": "6.46", "high": "6.50", "low": "6.38", "close": "6.40", "average": "6.4379", "volume": "100563", "turnover": "647414.44", "trades": "46" }, { "date": "2024-12-05", "bid": "6.46", "ask": "6.50", "open": "6.64", "high": "6.78", "low": "6.42", "close": "6.50", "average": "6.5704", "volume": "122506", "turnover": "804915.02", "trades": "133" }, { "date": "2024-12-06", "bid": "6.48", "ask": "6.50", "open": "6.48", "high": "6.56", "low": "6.48", "close": "6.50", "average": "6.5178", "volume": "30819", "turnover": "200871", "trades": "39" }, { "date": "2024-12-09", "bid": "6.48", "ask": "6.50", "open": "6.46", "high": "6.50", "low": "6.42", "close": "6.50", "average": "6.4862", "volume": "48107", "turnover": "312028.13", "trades": "28" }, { "date": "2024-12-10", "bid": "6.36", "ask": "6.38", "open": "6.44", "high": "6.56", "low": "6.34", "close": "6.40", "average": "6.4259", "volume": "90444", "turnover": "581205.11", "trades": "69" }, { "date": "2024-12-11", "bid": "6.34", "ask": "6.42", "open": "6.40", "high": "6.42", "low": "6.30", "close": "6.34", "average": "6.3686", "volume": "33386", "turnover": "212623.04", "trades": "30" }, { "date": "2024-12-12", "bid": "6.36", "ask": "6.42", "open": "6.34", "high": "6.44", "low": "6.34", "close": "6.42", "average": "6.4162", "volume": "27997", "turnover": "179635.62", "trades": "27" }, { "date": "2024-12-13", "bid": "6.28", "ask": "6.36", "open": "6.36", "high": "6.36", "low": "6.30", "close": "6.36", "average": "6.3229", "volume": "26312", "turnover": "166366.9", "trades": "27" }, { "date": "2024-12-16", "bid": "6.26", "ask": "6.30", "open": "6.30", "high": "6.30", "low": "6.30", "close": "6.30", "average": "6.30", "volume": "10034", "turnover": "63214.2", "trades": "19" }, { "date": "2024-12-17", "bid": "6.24", "ask": "6.28", "open": "6.30", "high": "6.34", "low": "6.22", "close": "6.28", "average": "6.2707", "volume": "64464", "turnover": "403406.34", "trades": "31" }, { "date": "2024-12-18", "bid": "6.26", "ask": "6.30", "open": "6.30", "high": "6.36", "low": "6.20", "close": "6.30", "average": "6.2642", "volume": "44220", "turnover": "277008.86", "trades": "49" }, { "date": "2024-12-19", "bid": "6.36", "ask": "6.38", "open": "6.36", "high": "6.50", "low": "6.28", "close": "6.42", "average": "6.3982", "volume": "106935", "turnover": "684190.52", "trades": "99" }, { "date": "2024-12-20", "bid": "6.26", "ask": "6.38", "open": "6.46", "high": "6.52", "low": "6.30", "close": "6.38", "average": "6.4703", "volume": "139169", "turnover": "900467.58", "trades": "102" }, { "date": "2024-12-23", "bid": "6.18", "ask": "6.32", "open": "6.26", "high": "6.30", "low": "6.16", "close": "6.30", "average": "6.2496", "volume": "46858", "turnover": "292841.48", "trades": "58" }, { "date": "2024-12-27", "bid": "6.34", "ask": "6.44", "open": "6.22", "high": "6.60", "low": "6.16", "close": "6.34", "average": "6.4624", "volume": "138447", "turnover": "894718.96", "trades": "135" }, { "date": "2024-12-30", "bid": "6.44", "ask": "6.46", "open": "6.34", "high": "6.52", "low": "6.30", "close": "6.44", "average": "6.44", "volume": "64772", "turnover": "417129.86", "trades": "70" }, { "date": "2025-01-02", "bid": "6.46", "ask": "6.50", "open": "6.50", "high": "6.52", "low": "6.44", "close": "6.52", "average": "6.4879", "volume": "8812", "turnover": "57171.76", "trades": "23" }, { "date": "2025-01-03", "bid": "6.48", "ask": "6.50", "open": "6.52", "high": "6.56", "low": "6.42", "close": "6.56", "average": "6.4914", "volume": "41046", "turnover": "266447.48", "trades": "54" }, { "date": "2025-01-07", "bid": "6.46", "ask": "6.50", "open": "6.52", "high": "6.52", "low": "6.42", "close": "6.50", "average": "6.4613", "volume": "67054", "turnover": "433256.28", "trades": "65" }, { "date": "2025-01-08", "bid": "6.46", "ask": "6.50", "open": "6.50", "high": "6.58", "low": "6.44", "close": "6.46", "average": "6.4993", "volume": "19487", "turnover": "126652.1", "trades": "24" }, { "date": "2025-01-09", "bid": "6.44", "ask": "6.58", "open": "6.48", "high": "6.56", "low": "6.46", "close": "6.52", "average": "6.4989", "volume": "14694", "turnover": "95495.18", "trades": "20" }, { "date": "2025-01-10", "bid": "6.38", "ask": "6.48", "open": "6.60", "high": "6.60", "low": "6.44", "close": "6.46", "average": "6.5089", "volume": "9804", "turnover": "63812.8", "trades": "23" }, { "date": "2025-01-13", "bid": "6.32", "ask": "6.40", "open": "6.38", "high": "6.50", "low": "6.14", "close": "6.40", "average": "6.4083", "volume": "50288", "turnover": "322260.76", "trades": "52" }, { "date": "2025-01-14", "bid": "6.48", "ask": "6.54", "open": "6.32", "high": "6.50", "low": "6.32", "close": "6.50", "average": "6.4601", "volume": "15159", "turnover": "97928.22", "trades": "29" }, { "date": "2025-01-15", "bid": "6.42", "ask": "6.46", "open": "6.44", "high": "6.50", "low": "6.42", "close": "6.42", "average": "6.4643", "volume": "19900", "turnover": "128639.24", "trades": "38" }, { "date": "2025-01-16", "bid": "6.48", "ask": "6.50", "open": "6.42", "high": "6.50", "low": "6.40", "close": "6.50", "average": "6.4666", "volume": "14943", "turnover": "96630.64", "trades": "30" }, { "date": "2025-01-17", "bid": "6.32", "ask": "6.42", "open": "6.50", "high": "6.52", "low": "6.30", "close": "6.40", "average": "6.4686", "volume": "76089", "turnover": "492185.94", "trades": "72" }, { "date": "2025-01-20", "bid": "6.44", "ask": "6.50", "open": "6.32", "high": "6.50", "low": "6.32", "close": "6.50", "average": "6.3908", "volume": "23183", "turnover": "148157.92", "trades": "23" }, { "date": "2025-01-21", "bid": "6.46", "ask": "6.50", "open": "6.40", "high": "6.50", "low": "6.40", "close": "6.50", "average": "6.4665", "volume": "364204", "turnover": "2339850.27", "trades": "18" }, { "date": "2025-01-22", "bid": "6.52", "ask": "6.60", "open": "6.48", "high": "6.60", "low": "6.48", "close": "6.60", "average": "6.5269", "volume": "20102", "turnover": "131204.68", "trades": "38" }, { "date": "2025-01-23", "bid": "6.42", "ask": "6.46", "open": "6.62", "high": "6.64", "low": "6.42", "close": "6.42", "average": "6.512", "volume": "56779", "turnover": "369747.24", "trades": "43" }, { "date": "2025-01-24", "bid": "6.42", "ask": "6.48", "open": "6.42", "high": "6.50", "low": "6.40", "close": "6.40", "average": "6.4343", "volume": "22534", "turnover": "144996.92", "trades": "42" }, { "date": "2025-01-27", "bid": "6.48", "ask": "6.50", "open": "6.36", "high": "6.50", "low": "6.36", "close": "6.50", "average": "6.4595", "volume": "25681", "turnover": "165886.86", "trades": "35" }, { "date": "2025-01-28", "bid": "6.40", "ask": "6.48", "open": "6.58", "high": "6.68", "low": "6.40", "close": "6.40", "average": "6.5301", "volume": "70419", "turnover": "459841.8", "trades": "94" }, { "date": "2025-01-29", "bid": "6.44", "ask": "6.50", "open": "6.40", "high": "6.50", "low": "6.40", "close": "6.44", "average": "6.4738", "volume": "7945", "turnover": "51434.56", "trades": "21" }, { "date": "2025-01-30", "bid": "6.40", "ask": "6.52", "open": "6.58", "high": "6.58", "low": "6.36", "close": "6.48", "average": "6.4495", "volume": "8812", "turnover": "56832.88", "trades": "24" }, { "date": "2025-01-31", "bid": "6.48", "ask": "6.54", "open": "6.40", "high": "6.50", "low": "6.38", "close": "6.48", "average": "6.4532", "volume": "31807", "turnover": "205256.06", "trades": "41" }, { "date": "2025-02-03", "bid": "6.42", "ask": "6.48", "open": "6.50", "high": "6.50", "low": "6.42", "close": "6.42", "average": "6.4385", "volume": "14562", "turnover": "93757", "trades": "35" }, { "date": "2025-02-04", "bid": "6.26", "ask": "6.34", "open": "6.50", "high": "6.50", "low": "6.10", "close": "6.34", "average": "6.2784", "volume": "81067", "turnover": "508973.9", "trades": "54" }, { "date": "2025-02-05", "bid": "6.30", "ask": "6.34", "open": "6.38", "high": "6.40", "low": "6.30", "close": "6.34", "average": "6.3427", "volume": "17984", "turnover": "114067.66", "trades": "29" }, { "date": "2025-02-06", "bid": "6.36", "ask": "6.40", "open": "6.34", "high": "6.38", "low": "6.24", "close": "6.36", "average": "6.327", "volume": "34311", "turnover": "217084.22", "trades": "49" }, { "date": "2025-02-07", "bid": "6.48", "ask": "6.50", "open": "6.46", "high": "6.54", "low": "6.40", "close": "6.50", "average": "6.4948", "volume": "118117", "turnover": "767148.42", "trades": "118" }, { "date": "2025-02-10", "bid": "6.46", "ask": "6.50", "open": "6.48", "high": "6.52", "low": "6.42", "close": "6.46", "average": "6.4933", "volume": "72206", "turnover": "468853.86", "trades": "83" }, { "date": "2025-02-11", "bid": "6.44", "ask": "6.50", "open": "6.50", "high": "6.56", "low": "6.38", "close": "6.50", "average": "6.4814", "volume": "43089", "turnover": "279256.48", "trades": "61" }, { "date": "2025-02-12", "bid": "6.44", "ask": "6.48", "open": "6.50", "high": "6.50", "low": "6.42", "close": "6.42", "average": "6.4645", "volume": "21437", "turnover": "138579.22", "trades": "22" }, { "date": "2025-02-13", "bid": "6.44", "ask": "6.50", "open": "6.42", "high": "6.50", "low": "6.36", "close": "6.48", "average": "6.459", "volume": "51003", "turnover": "329428.26", "trades": "44" }, { "date": "2025-02-14", "bid": "6.48", "ask": "6.50", "open": "6.50", "high": "6.60", "low": "6.44", "close": "6.48", "average": "6.5027", "volume": "1941127", "turnover": "12622656.88", "trades": "149" }, { "date": "2025-02-17", "bid": "6.48", "ask": "6.50", "open": "6.50", "high": "6.50", "low": "6.40", "close": "6.48", "average": "6.4638", "volume": "161589", "turnover": "1044446.9", "trades": "101" }, { "date": "2025-02-18", "bid": "6.42", "ask": "6.48", "open": "6.48", "high": "6.50", "low": "6.32", "close": "6.50", "average": "6.4387", "volume": "65386", "turnover": "420998.72", "trades": "56" }, { "date": "2025-02-19", "bid": "6.38", "ask": "6.48", "open": "6.50", "high": "6.50", "low": "6.24", "close": "6.42", "average": "6.4332", "volume": "105538", "turnover": "678945.84", "trades": "72" }, { "date": "2025-02-20", "bid": "6.42", "ask": "6.50", "open": "6.40", "high": "6.48", "low": "6.36", "close": "6.48", "average": "6.4226", "volume": "9597", "turnover": "61637.32", "trades": "23" }, { "date": "2025-02-21", "bid": "6.30", "ask": "6.42", "open": "6.42", "high": "6.50", "low": "6.36", "close": "6.42", "average": "6.4764", "volume": "233285", "turnover": "1510847.26", "trades": "120" }, { "date": "2025-02-24", "bid": "6.84", "ask": "6.88", "open": "6.50", "high": "6.90", "low": "6.46", "close": "6.88", "average": "6.5287", "volume": "497118", "turnover": "3245543.06", "trades": "162" }, { "date": "2025-02-25", "bid": "6.66", "ask": "6.72", "open": "6.86", "high": "6.98", "low": "6.66", "close": "6.72", "average": "6.822", "volume": "53701", "turnover": "366269.18", "trades": "75" }, { "date": "2025-02-26", "bid": "6.58", "ask": "6.62", "open": "6.72", "high": "6.72", "low": "6.46", "close": "6.66", "average": "6.5736", "volume": "49792", "turnover": "327231.48", "trades": "76" }, { "date": "2025-02-27", "bid": "6.48", "ask": "6.50", "open": "6.60", "high": "6.68", "low": "6.38", "close": "6.50", "average": "6.4352", "volume": "87260", "turnover": "562586.82", "trades": "58" }, { "date": "2025-02-28", "bid": "6.44", "ask": "6.48", "open": "6.50", "high": "6.50", "low": "6.40", "close": "6.50", "average": "6.4684", "volume": "17585", "turnover": "113746.94", "trades": "27" }, { "date": "2025-03-03", "bid": "6.32", "ask": "6.42", "open": "6.58", "high": "6.58", "low": "6.30", "close": "6.30", "average": "6.367", "volume": "19839", "turnover": "126322.46", "trades": "34" }, { "date": "2025-03-04", "bid": "6.30", "ask": "6.38", "open": "6.32", "high": "6.38", "low": "6.20", "close": "6.38", "average": "6.2774", "volume": "65870", "turnover": "413519.95", "trades": "70" }, { "date": "2025-03-05", "bid": "6.42", "ask": "6.44", "open": "6.40", "high": "6.56", "low": "6.32", "close": "6.42", "average": "6.4679", "volume": "21834", "turnover": "141219.14", "trades": "42" }, { "date": "2025-03-06", "bid": "6.40", "ask": "6.44", "open": "6.42", "high": "6.56", "low": "6.40", "close": "6.44", "average": "6.5294", "volume": "8255", "turnover": "53899.94", "trades": "18" }, { "date": "2025-03-07", "bid": "6.66", "ask": "6.74", "open": "6.48", "high": "6.80", "low": "6.34", "close": "6.72", "average": "6.5228", "volume": "291029", "turnover": "1898333.1", "trades": "98" }, { "date": "2025-03-10", "bid": "6.80", "ask": "6.90", "open": "6.70", "high": "6.90", "low": "6.66", "close": "6.80", "average": "6.781", "volume": "99625", "turnover": "675561.28", "trades": "103" }, { "date": "2025-03-11", "bid": "6.74", "ask": "6.80", "open": "6.68", "high": "6.82", "low": "6.68", "close": "6.82", "average": "6.7763", "volume": "2674", "turnover": "18119.74", "trades": "14" }, { "date": "2025-03-12", "bid": "6.90", "ask": "6.98", "open": "6.76", "high": "7.00", "low": "6.70", "close": "7.00", "average": "6.8719", "volume": "16185", "turnover": "111221.68", "trades": "30" }, { "date": "2025-03-13", "bid": "6.84", "ask": "6.96", "open": "6.90", "high": "7.00", "low": "6.78", "close": "6.84", "average": "6.8923", "volume": "20400", "turnover": "140602.44", "trades": "29" }, { "date": "2025-03-14", "bid": "7.04", "ask": "7.20", "open": "6.84", "high": "7.28", "low": "6.76", "close": "7.20", "average": "7.0499", "volume": "115665", "turnover": "815421.66", "trades": "107" }, { "date": "2025-03-17", "bid": "7.14", "ask": "7.26", "open": "7.20", "high": "7.26", "low": "7.00", "close": "7.14", "average": "7.1693", "volume": "43467", "turnover": "311641.66", "trades": "57" }, { "date": "2025-03-18", "bid": "7.24", "ask": "7.26", "open": "7.28", "high": "7.36", "low": "7.18", "close": "7.24", "average": "7.2606", "volume": "49189", "turnover": "357143.52", "trades": "55" }, { "date": "2025-03-19", "bid": "7.40", "ask": "7.44", "open": "7.30", "high": "7.40", "low": "7.24", "close": "7.40", "average": "7.3418", "volume": "26721", "turnover": "196190.56", "trades": "32" }, { "date": "2025-03-20", "bid": "7.46", "ask": "7.52", "open": "7.40", "high": "7.56", "low": "7.40", "close": "7.46", "average": "7.4865", "volume": "109777", "turnover": "821844.38", "trades": "75" }, { "date": "2025-03-21", "bid": "7.66", "ask": "7.72", "open": "7.42", "high": "7.76", "low": "7.30", "close": "7.66", "average": "7.4694", "volume": "101432", "turnover": "757684.1", "trades": "85" }, { "date": "2025-03-24", "bid": "7.80", "ask": "7.84", "open": "7.74", "high": "7.94", "low": "7.66", "close": "7.80", "average": "7.8357", "volume": "167479", "turnover": "1312314.42", "trades": "75" }, { "date": "2025-03-25", "bid": "7.52", "ask": "7.60", "open": "7.92", "high": "8.10", "low": "7.50", "close": "7.50", "average": "7.8165", "volume": "130390", "turnover": "1019187.28", "trades": "153" }, { "date": "2025-03-26", "bid": "7.50", "ask": "7.60", "open": "7.62", "high": "7.68", "low": "7.50", "close": "7.50", "average": "7.5752", "volume": "32421", "turnover": "245596.22", "trades": "50" }, { "date": "2025-03-27", "bid": "7.50", "ask": "7.52", "open": "7.50", "high": "7.52", "low": "7.50", "close": "7.52", "average": "7.50", "volume": "36325", "turnover": "272437.74", "trades": "51" }, { "date": "2025-03-28", "bid": "7.40", "ask": "7.46", "open": "7.50", "high": "7.52", "low": "7.40", "close": "7.40", "average": "7.4875", "volume": "42034", "turnover": "314730.64", "trades": "59" }, { "date": "2025-03-31", "bid": "7.34", "ask": "7.42", "open": "7.42", "high": "7.50", "low": "7.20", "close": "7.34", "average": "7.3318", "volume": "53597", "turnover": "393010.15", "trades": "48" }, { "date": "2025-04-01", "bid": "7.62", "ask": "7.72", "open": "7.32", "high": "7.72", "low": "7.32", "close": "7.72", "average": "7.5281", "volume": "60057", "turnover": "452115.24", "trades": "38" }, { "date": "2025-04-02", "bid": "7.60", "ask": "7.68", "open": "7.72", "high": "7.84", "low": "7.60", "close": "7.60", "average": "7.7214", "volume": "50015", "turnover": "386187.14", "trades": "68" }, { "date": "2025-04-03", "bid": "7.30", "ask": "7.34", "open": "7.60", "high": "7.70", "low": "7.28", "close": "7.28", "average": "7.5562", "volume": "64865", "turnover": "490133.18", "trades": "55" }, { "date": "2025-04-04", "bid": "6.80", "ask": "6.88", "open": "7.34", "high": "7.34", "low": "6.76", "close": "6.80", "average": "7.0808", "volume": "134327", "turnover": "951139.76", "trades": "176" }, { "date": "2025-04-07", "bid": "6.52", "ask": "6.60", "open": "6.76", "high": "6.80", "low": "6.42", "close": "6.52", "average": "6.6104", "volume": "79939", "turnover": "528426.3", "trades": "97" }, { "date": "2025-04-08", "bid": "6.78", "ask": "6.84", "open": "6.58", "high": "6.90", "low": "6.58", "close": "6.84", "average": "6.7172", "volume": "25229", "turnover": "169502.47", "trades": "49" }, { "date": "2025-04-09", "bid": "6.44", "ask": "6.52", "open": "6.72", "high": "6.76", "low": "6.42", "close": "6.44", "average": "6.5676", "volume": "46065", "turnover": "302535.3", "trades": "42" }, { "date": "2025-04-10", "bid": "6.74", "ask": "6.80", "open": "6.68", "high": "6.88", "low": "6.60", "close": "6.82", "average": "6.7215", "volume": "39805", "turnover": "267549.74", "trades": "59" }, { "date": "2025-04-11", "bid": "6.76", "ask": "6.86", "open": "6.80", "high": "6.86", "low": "6.70", "close": "6.86", "average": "6.7609", "volume": "5750", "turnover": "38875.24", "trades": "17" }, { "date": "2025-04-14", "bid": "6.82", "ask": "6.88", "open": "6.88", "high": "6.88", "low": "6.82", "close": "6.82", "average": "6.86", "volume": "6347", "turnover": "43540.32", "trades": "14" }, { "date": "2025-04-15", "bid": "6.80", "ask": "6.86", "open": "6.82", "high": "6.88", "low": "6.74", "close": "6.86", "average": "6.8215", "volume": "42482", "turnover": "289789.76", "trades": "39" }, { "date": "2025-04-16", "bid": "6.76", "ask": "6.80", "open": "6.86", "high": "6.86", "low": "6.78", "close": "6.78", "average": "6.8073", "volume": "7363", "turnover": "50122.06", "trades": "11" }, { "date": "2025-04-17", "bid": "6.80", "ask": "6.88", "open": "6.74", "high": "6.84", "low": "6.74", "close": "6.82", "average": "6.8038", "volume": "7303", "turnover": "49688.02", "trades": "17" }, { "date": "2025-04-22", "bid": "6.74", "ask": "6.80", "open": "6.82", "high": "6.82", "low": "6.74", "close": "6.80", "average": "6.7709", "volume": "11333", "turnover": "76734.66", "trades": "14" }, { "date": "2025-04-23", "bid": "6.94", "ask": "6.98", "open": "6.94", "high": "6.98", "low": "6.76", "close": "6.94", "average": "6.8871", "volume": "26218", "turnover": "180565.2", "trades": "25" }, { "date": "2025-04-24", "bid": "6.90", "ask": "6.92", "open": "6.90", "high": "6.94", "low": "6.90", "close": "6.90", "average": "6.9172", "volume": "2975", "turnover": "20578.54", "trades": "20" }, { "date": "2025-04-25", "bid": "7.16", "ask": "7.26", "open": "6.98", "high": "7.28", "low": "6.98", "close": "7.28", "average": "7.1438", "volume": "24632", "turnover": "175965", "trades": "31" }, { "date": "2025-04-28", "bid": "8.10", "ask": "8.20", "open": "7.50", "high": "8.50", "low": "7.40", "close": "8.18", "average": "7.8747", "volume": "138988", "turnover": "1094492.04", "trades": "138" }, { "date": "2025-04-29", "bid": "8.12", "ask": "8.22", "open": "8.30", "high": "8.50", "low": "8.12", "close": "8.12", "average": "8.3201", "volume": "111221", "turnover": "925373.22", "trades": "122" }, { "date": "2025-04-30", "bid": "7.86", "ask": "7.98", "open": "8.22", "high": "8.48", "low": "7.80", "close": "7.88", "average": "7.9864", "volume": "59806", "turnover": "477633.1", "trades": "57" }, { "date": "2025-05-02", "bid": "8.08", "ask": "8.10", "open": "8.00", "high": "8.12", "low": "8.00", "close": "8.10", "average": "8.0496", "volume": "60371", "turnover": "485963.56", "trades": "67" }, { "date": "2025-05-05", "bid": "8.14", "ask": "8.18", "open": "8.14", "high": "8.20", "low": "8.04", "close": "8.20", "average": "8.0959", "volume": "51773", "turnover": "419150.86", "trades": "51" }, { "date": "2025-05-06", "bid": "8.14", "ask": "8.18", "open": "8.18", "high": "8.34", "low": "8.04", "close": "8.18", "average": "8.1702", "volume": "24147", "turnover": "197285.78", "trades": "35" }, { "date": "2025-05-07", "bid": "8.04", "ask": "8.40", "open": "8.16", "high": "8.40", "low": "8.04", "close": "8.40", "average": "8.1687", "volume": "28906", "turnover": "236123.56", "trades": "58" }, { "date": "2025-05-08", "bid": "8.50", "ask": "8.60", "open": "8.46", "high": "8.60", "low": "8.30", "close": "8.50", "average": "8.4546", "volume": "111189", "turnover": "940037.15", "trades": "89" }, { "date": "2025-05-09", "bid": "8.44", "ask": "8.54", "open": "8.60", "high": "8.60", "low": "8.40", "close": "8.44", "average": "8.5315", "volume": "51273", "turnover": "437437.28", "trades": "50" }, { "date": "2025-05-12", "bid": "8.48", "ask": "8.52", "open": "8.56", "high": "8.76", "low": "8.40", "close": "8.48", "average": "8.6024", "volume": "92446", "turnover": "795259.78", "trades": "91" }, { "date": "2025-05-13", "bid": "8.24", "ask": "8.36", "open": "8.48", "high": "8.58", "low": "8.30", "close": "8.30", "average": "8.3928", "volume": "22940", "turnover": "192531.1", "trades": "46" }, { "date": "2025-05-14", "bid": "8.14", "ask": "8.20", "open": "8.14", "high": "8.20", "low": "8.04", "close": "8.14", "average": "8.1087", "volume": "35222", "turnover": "285603.22", "trades": "54" }, { "date": "2025-05-15", "bid": "8.16", "ask": "8.26", "open": "8.18", "high": "8.30", "low": "8.14", "close": "8.26", "average": "8.2142", "volume": "16062", "turnover": "131936.74", "trades": "50" }, { "date": "2025-05-16", "bid": "8.30", "ask": "8.40", "open": "8.16", "high": "8.50", "low": "8.16", "close": "8.40", "average": "8.3777", "volume": "128644", "turnover": "1077746.87", "trades": "48" }, { "date": "2025-05-19", "bid": "8.28", "ask": "8.42", "open": "8.42", "high": "8.42", "low": "8.14", "close": "8.42", "average": "8.2545", "volume": "42555", "turnover": "351268.76", "trades": "78" }, { "date": "2025-05-20", "bid": "8.30", "ask": "8.36", "open": "8.42", "high": "8.42", "low": "8.28", "close": "8.36", "average": "8.328", "volume": "27468", "turnover": "228753.12", "trades": "33" }, { "date": "2025-05-21", "bid": "8.20", "ask": "8.26", "open": "8.30", "high": "8.36", "low": "8.18", "close": "8.26", "average": "8.2885", "volume": "9518", "turnover": "78890.04", "trades": "18" }, { "date": "2025-05-22", "bid": "8.20", "ask": "8.28", "open": "8.26", "high": "8.46", "low": "8.18", "close": "8.20", "average": "8.3235", "volume": "65517", "turnover": "545333.26", "trades": "71" }, { "date": "2025-05-23", "bid": "8.22", "ask": "8.28", "open": "8.28", "high": "8.40", "low": "8.06", "close": "8.28", "average": "8.2013", "volume": "10062", "turnover": "82521.94", "trades": "30" }, { "date": "2025-05-26", "bid": "8.68", "ask": "8.70", "open": "8.28", "high": "8.70", "low": "8.26", "close": "8.70", "average": "8.5405", "volume": "174515", "turnover": "1490448.08", "trades": "111" }, { "date": "2025-05-27", "bid": "8.56", "ask": "8.64", "open": "8.70", "high": "8.70", "low": "8.62", "close": "8.68", "average": "8.6927", "volume": "17701", "turnover": "153869.28", "trades": "37" }, { "date": "2025-05-28", "bid": "8.30", "ask": "8.44", "open": "8.64", "high": "8.64", "low": "8.30", "close": "8.40", "average": "8.4489", "volume": "40859", "turnover": "345224.62", "trades": "52" }, { "date": "2025-05-30", "bid": "8.32", "ask": "8.44", "open": "8.42", "high": "8.56", "low": "8.16", "close": "8.44", "average": "8.3109", "volume": "49797", "turnover": "413824.99", "trades": "54" }, { "date": "2025-06-02", "bid": "8.50", "ask": "8.60", "open": "8.46", "high": "8.60", "low": "8.44", "close": "8.50", "average": "8.5328", "volume": "115876", "turnover": "988741.92", "trades": "103" }, { "date": "2025-06-03", "bid": "8.54", "ask": "8.60", "open": "8.60", "high": "8.60", "low": "8.52", "close": "8.60", "average": "8.5928", "volume": "34378", "turnover": "295402.96", "trades": "41" }, { "date": "2025-06-04", "bid": "8.74", "ask": "8.88", "open": "8.60", "high": "8.90", "low": "8.60", "close": "8.88", "average": "8.7116", "volume": "79195", "turnover": "689913.12", "trades": "91" }, { "date": "2025-06-05", "bid": "8.86", "ask": "8.94", "open": "8.88", "high": "8.94", "low": "8.86", "close": "8.86", "average": "8.9271", "volume": "27626", "turnover": "246620.92", "trades": "52" }, { "date": "2025-06-09", "bid": "8.94", "ask": "9.06", "open": "8.94", "high": "9.08", "low": "8.84", "close": "9.06", "average": "8.9964", "volume": "40429", "turnover": "363714.36", "trades": "84" }, { "date": "2025-06-10", "bid": "9.00", "ask": "9.04", "open": "9.06", "high": "9.06", "low": "8.86", "close": "9.00", "average": "9.0004", "volume": "45908", "turnover": "413191.24", "trades": "56" }, { "date": "2025-06-11", "bid": "9.00", "ask": "9.08", "open": "9.00", "high": "9.08", "low": "8.82", "close": "9.00", "average": "8.9906", "volume": "22365", "turnover": "201075.84", "trades": "48" }, { "date": "2025-06-12", "bid": "8.70", "ask": "8.82", "open": "9.06", "high": "9.06", "low": "8.70", "close": "8.70", "average": "8.8228", "volume": "33774", "turnover": "297980.78", "trades": "35" }, { "date": "2025-06-13", "bid": "8.60", "ask": "8.76", "open": "8.80", "high": "8.80", "low": "8.60", "close": "8.62", "average": "8.6848", "volume": "16988", "turnover": "147537.9", "trades": "40" }, { "date": "2025-06-16", "bid": "8.88", "ask": "8.90", "open": "8.60", "high": "8.94", "low": "8.58", "close": "8.90", "average": "8.813", "volume": "41716", "turnover": "367641.28", "trades": "64" }, { "date": "2025-06-17", "bid": "9.00", "ask": "9.12", "open": "8.94", "high": "9.14", "low": "8.90", "close": "9.08", "average": "9.0107", "volume": "61180", "turnover": "551309.01", "trades": "66" }, { "date": "2025-06-18", "bid": "9.20", "ask": "9.26", "open": "9.00", "high": "9.26", "low": "9.00", "close": "9.26", "average": "9.1282", "volume": "75932", "turnover": "693126", "trades": "55" }, { "date": "2025-06-19", "bid": "9.34", "ask": "9.40", "open": "9.26", "high": "9.40", "low": "9.24", "close": "9.40", "average": "9.3687", "volume": "35356", "turnover": "331240.52", "trades": "73" }, { "date": "2025-06-23", "bid": "9.18", "ask": "9.32", "open": "9.40", "high": "9.40", "low": "9.18", "close": "9.18", "average": "9.2937", "volume": "22153", "turnover": "205885.76", "trades": "46" }, { "date": "2025-06-24", "bid": "9.52", "ask": "9.66", "open": "9.12", "high": "9.76", "low": "9.12", "close": "9.52", "average": "9.5036", "volume": "140428", "turnover": "1334600.86", "trades": "186" }, { "date": "2025-06-25", "bid": "9.62", "ask": "9.72", "open": "9.68", "high": "9.78", "low": "9.46", "close": "9.72", "average": "9.6314", "volume": "49970", "turnover": "481279.6", "trades": "74" }, { "date": "2025-06-26", "bid": "9.52", "ask": "9.60", "open": "9.78", "high": "9.78", "low": "9.52", "close": "9.60", "average": "9.5894", "volume": "8120", "turnover": "77865.86", "trades": "33" }, { "date": "2025-06-27", "bid": "9.70", "ask": "9.78", "open": "9.68", "high": "9.78", "low": "9.66", "close": "9.78", "average": "9.7321", "volume": "36763", "turnover": "357782.18", "trades": "73" }, { "date": "2025-06-30", "bid": "10.35", "ask": "10.40", "open": "9.78", "high": "10.40", "low": "9.78", "close": "10.40", "average": "10.1536", "volume": "120764", "turnover": "1226191.81", "trades": "203" }, { "date": "2025-07-01", "bid": "10.90", "ask": "11.00", "open": "10.40", "high": "11.00", "low": "10.40", "close": "11.00", "average": "10.6387", "volume": "81846", "turnover": "870837.18", "trades": "190" }, { "date": "2025-07-02", "bid": "11.10", "ask": "11.30", "open": "11.00", "high": "11.50", "low": "11.00", "close": "11.10", "average": "11.2049", "volume": "64653", "turnover": "724435.6", "trades": "133" }, { "date": "2025-07-03", "bid": "11.30", "ask": "11.50", "open": "11.00", "high": "11.70", "low": "10.85", "close": "11.30", "average": "11.3706", "volume": "88731", "turnover": "1008927.85", "trades": "157" }, { "date": "2025-07-04", "bid": "11.60", "ask": "11.70", "open": "11.30", "high": "11.80", "low": "11.30", "close": "11.70", "average": "11.5832", "volume": "47293", "turnover": "547802.6", "trades": "110" }, { "date": "2025-07-07", "bid": "11.65", "ask": "11.75", "open": "11.70", "high": "11.75", "low": "11.50", "close": "11.75", "average": "11.6809", "volume": "66702", "turnover": "779138.25", "trades": "94" }, { "date": "2025-07-08", "bid": "12.05", "ask": "12.20", "open": "11.70", "high": "12.20", "low": "11.50", "close": "12.20", "average": "11.794", "volume": "107597", "turnover": "1268768.3", "trades": "179" }, { "date": "2025-07-09", "bid": "12.05", "ask": "12.10", "open": "12.10", "high": "12.20", "low": "11.95", "close": "12.10", "average": "12.0777", "volume": "47797", "turnover": "577288.75", "trades": "133" }, { "date": "2025-07-10", "bid": "11.95", "ask": "12.00", "open": "12.05", "high": "12.05", "low": "11.80", "close": "12.00", "average": "11.9098", "volume": "20169", "turnover": "240218.43", "trades": "60" }, { "date": "2025-07-11", "bid": "11.30", "ask": "11.35", "open": "12.00", "high": "12.00", "low": "10.95", "close": "11.25", "average": "11.2894", "volume": "117460", "turnover": "1326058.64", "trades": "184" }, { "date": "2025-07-14", "bid": "10.15", "ask": "10.30", "open": "11.15", "high": "11.15", "low": "10.00", "close": "10.15", "average": "10.4453", "volume": "174781", "turnover": "1825590.25", "trades": "272" }, { "date": "2025-07-15", "bid": "11.10", "ask": "11.15", "open": "10.35", "high": "11.20", "low": "10.30", "close": "11.20", "average": "10.7299", "volume": "60411", "turnover": "648323.87", "trades": "196" }, { "date": "2025-07-16", "bid": "10.70", "ask": "10.90", "open": "11.15", "high": "11.25", "low": "10.70", "close": "10.70", "average": "10.9874", "volume": "71153", "turnover": "781888.38", "trades": "104" }, { "date": "2025-07-17", "bid": "10.75", "ask": "10.80", "open": "10.75", "high": "10.90", "low": "10.50", "close": "10.75", "average": "10.6687", "volume": "31179", "turnover": "332610.05", "trades": "65" }, { "date": "2025-07-18", "bid": "10.80", "ask": "11.05", "open": "10.70", "high": "11.05", "low": "10.50", "close": "10.80", "average": "10.8761", "volume": "25942", "turnover": "282185.97", "trades": "51" }, { "date": "2025-07-21", "bid": "11.15", "ask": "11.20", "open": "10.80", "high": "11.25", "low": "10.70", "close": "11.20", "average": "11.1356", "volume": "24620", "turnover": "274216.95", "trades": "103" }, { "date": "2025-07-22", "bid": "11.10", "ask": "11.15", "open": "11.15", "high": "11.25", "low": "10.95", "close": "11.15", "average": "11.1201", "volume": "22327", "turnover": "248283.45", "trades": "55" }, { "date": "2025-07-23", "bid": "11.30", "ask": "11.45", "open": "11.15", "high": "11.50", "low": "10.95", "close": "11.25", "average": "11.2649", "volume": "43678", "turnover": "492065.9", "trades": "76" }, { "date": "2025-07-24", "bid": "10.20", "ask": "10.40", "open": "11.60", "high": "11.60", "low": "9.86", "close": "10.45", "average": "10.3742", "volume": "656430", "turnover": "6822711.37", "trades": "615" }, { "date": "2025-07-25", "bid": "10.40", "ask": "10.55", "open": "10.40", "high": "10.70", "low": "10.05", "close": "10.55", "average": "10.4133", "volume": "200029", "turnover": "2083186.28", "trades": "255" }, { "date": "2025-07-28", "bid": "10.40", "ask": "10.45", "open": "10.50", "high": "10.70", "low": "10.20", "close": "10.45", "average": "10.4548", "volume": "115923", "turnover": "1211979", "trades": "168" }, { "date": "2025-07-29", "bid": "10.35", "ask": "10.50", "open": "10.45", "high": "10.60", "low": "10.25", "close": "10.60", "average": "10.5199", "volume": "1597214", "turnover": "16802560.1", "trades": "101" }, { "date": "2025-07-30", "bid": "10.20", "ask": "10.35", "open": "10.45", "high": "10.60", "low": "10.15", "close": "10.15", "average": "10.3312", "volume": "81428", "turnover": "841248.3", "trades": "111" }, { "date": "2025-07-31", "bid": "10.10", "ask": "10.30", "open": "10.35", "high": "10.35", "low": "10.10", "close": "10.10", "average": "10.1547", "volume": "17791", "turnover": "180662.5", "trades": "46" }, { "date": "2025-08-01", "bid": "10.10", "ask": "10.15", "open": "10.15", "high": "10.30", "low": "10.05", "close": "10.05", "average": "10.102", "volume": "31352", "turnover": "316718.25", "trades": "67" }, { "date": "2025-08-04", "bid": "9.72", "ask": "9.78", "open": "10.20", "high": "10.20", "low": "9.72", "close": "9.72", "average": "9.9465", "volume": "69731", "turnover": "693589.31", "trades": "125" }, { "date": "2025-08-05", "bid": "9.62", "ask": "9.68", "open": "9.70", "high": "9.80", "low": "9.60", "close": "9.62", "average": "9.6813", "volume": "37566", "turnover": "363687.74", "trades": "71" }, { "date": "2025-08-06", "bid": "9.78", "ask": "9.80", "open": "9.64", "high": "9.82", "low": "9.64", "close": "9.78", "average": "9.7684", "volume": "28035", "turnover": "273856.24", "trades": "50" }, { "date": "2025-08-07", "bid": "10.25", "ask": "10.30", "open": "9.92", "high": "10.40", "low": "9.88", "close": "10.20", "average": "10.223", "volume": "164284", "turnover": "1679473.08", "trades": "224" }, { "date": "2025-08-08", "bid": "10.25", "ask": "10.35", "open": "10.20", "high": "10.45", "low": "10.15", "close": "10.35", "average": "10.325", "volume": "69494", "turnover": "717523.3", "trades": "137" }, { "date": "2025-08-11", "bid": "10.35", "ask": "10.45", "open": "10.40", "high": "10.65", "low": "10.30", "close": "10.30", "average": "10.4975", "volume": "78265", "turnover": "821590.78", "trades": "126" }, { "date": "2025-08-12", "bid": "10.25", "ask": "10.35", "open": "10.50", "high": "10.65", "low": "10.15", "close": "10.15", "average": "10.366", "volume": "65736", "turnover": "681420.45", "trades": "98" }, { "date": "2025-08-13", "bid": "10.30", "ask": "10.40", "open": "10.40", "high": "10.45", "low": "10.15", "close": "10.30", "average": "10.3214", "volume": "17481", "turnover": "180427.85", "trades": "41" }, { "date": "2025-08-14", "bid": "10.25", "ask": "10.40", "open": "10.30", "high": "10.35", "low": "10.15", "close": "10.25", "average": "10.2566", "volume": "14759", "turnover": "151377", "trades": "37" }, { "date": "2025-08-15", "bid": "10.10", "ask": "10.25", "open": "10.25", "high": "10.45", "low": "10.10", "close": "10.10", "average": "10.1963", "volume": "20117", "turnover": "205119.15", "trades": "42" }, { "date": "2025-08-18", "bid": "9.92", "ask": "9.98", "open": "10.25", "high": "10.25", "low": "9.88", "close": "9.92", "average": "9.9709", "volume": "51476", "turnover": "513260.68", "trades": "74" }, { "date": "2025-08-19", "bid": "9.78", "ask": "9.80", "open": "10.10", "high": "10.10", "low": "9.78", "close": "9.80", "average": "9.9481", "volume": "47020", "turnover": "467760.91", "trades": "61" }, { "date": "2025-08-20", "bid": "9.88", "ask": "9.98", "open": "9.80", "high": "10.05", "low": "9.80", "close": "9.86", "average": "9.8661", "volume": "35635", "turnover": "351578.82", "trades": "62" }, { "date": "2025-08-21", "bid": "9.32", "ask": "9.36", "open": "9.86", "high": "10.20", "low": "8.64", "close": "9.40", "average": "9.1462", "volume": "416297", "turnover": "3807281.96", "trades": "452" }, { "date": "2025-08-22", "bid": "9.08", "ask": "9.12", "open": "9.34", "high": "9.34", "low": "8.82", "close": "9.12", "average": "9.0575", "volume": "731345", "turnover": "6624181.48", "trades": "512" }, { "date": "2025-08-25", "bid": "9.00", "ask": "9.08", "open": "9.04", "high": "9.10", "low": "8.90", "close": "9.02", "average": "9.004", "volume": "76779", "turnover": "691316.16", "trades": "121" }, { "date": "2025-08-26", "bid": "8.88", "ask": "8.92", "open": "8.96", "high": "9.00", "low": "8.80", "close": "8.88", "average": "8.9119", "volume": "116206", "turnover": "1035651.86", "trades": "153" }, { "date": "2025-08-27", "bid": "8.88", "ask": "8.94", "open": "8.88", "high": "9.08", "low": "8.88", "close": "8.88", "average": "8.9186", "volume": "71174", "turnover": "634788.43", "trades": "110" }, { "date": "2025-08-28", "bid": "9.12", "ask": "9.20", "open": "8.88", "high": "9.20", "low": "8.80", "close": "9.18", "average": "9.0701", "volume": "77900", "turnover": "706587.94", "trades": "145" }, { "date": "2025-08-29", "bid": "8.86", "ask": "8.94", "open": "9.14", "high": "9.14", "low": "8.84", "close": "9.00", "average": "8.9649", "volume": "51796", "turnover": "464344.06", "trades": "127" }, { "date": "2025-09-01", "bid": "8.88", "ask": "8.94", "open": "8.84", "high": "8.94", "low": "8.64", "close": "8.86", "average": "8.7732", "volume": "124585", "turnover": "1093028.84", "trades": "166" }, { "date": "2025-09-02", "bid": "8.54", "ask": "8.58", "open": "8.84", "high": "8.88", "low": "8.38", "close": "8.38", "average": "8.6379", "volume": "99070", "turnover": "855756.62", "trades": "86" }, { "date": "2025-09-03", "bid": "8.58", "ask": "8.66", "open": "8.30", "high": "8.70", "low": "8.30", "close": "8.58", "average": "8.5474", "volume": "55380", "turnover": "473357.72", "trades": "62" }, { "date": "2025-09-04", "bid": "8.82", "ask": "8.90", "open": "8.54", "high": "8.96", "low": "8.50", "close": "8.94", "average": "8.7286", "volume": "90217", "turnover": "787465.7", "trades": "88" }, { "date": "2025-09-05", "bid": "8.86", "ask": "8.94", "open": "8.96", "high": "8.96", "low": "8.82", "close": "8.86", "average": "8.9249", "volume": "13496", "turnover": "120450.8", "trades": "44" }, { "date": "2025-09-08", "bid": "9.14", "ask": "9.22", "open": "8.86", "high": "12.00", "low": "8.86", "close": "12.00", "average": "10.6756", "volume": "132592", "turnover": "1415505.2", "trades": "109" }, { "date": "2025-09-09", "bid": "9.44", "ask": "9.50", "open": "9.28", "high": "9.56", "low": "9.22", "close": "9.56", "average": "9.42", "volume": "55580", "turnover": "523551.06", "trades": "101" }, { "date": "2025-09-10", "bid": "9.22", "ask": "9.28", "open": "9.38", "high": "9.44", "low": "9.18", "close": "9.18", "average": "9.278", "volume": "65558", "turnover": "608263", "trades": "73" }, { "date": "2025-09-11", "bid": "9.12", "ask": "9.22", "open": "9.20", "high": "9.30", "low": "9.06", "close": "9.10", "average": "9.1618", "volume": "30447", "turnover": "278912.28", "trades": "63" }, { "date": "2025-09-12", "bid": "9.34", "ask": "9.42", "open": "9.12", "high": "9.60", "low": "8.96", "close": "9.44", "average": "9.2509", "volume": "222440", "turnover": "2057770.01", "trades": "211" }, { "date": "2025-09-15", "bid": "9.56", "ask": "9.62", "open": "9.42", "high": "10.25", "low": "9.28", "close": "9.56", "average": "9.765", "volume": "205197", "turnover": "2003621.67", "trades": "202" }, { "date": "2025-09-16", "bid": "9.36", "ask": "9.48", "open": "9.94", "high": "9.94", "low": "9.34", "close": "9.38", "average": "9.6501", "volume": "81709", "turnover": "788497.72", "trades": "113" }, { "date": "2025-09-17", "bid": "9.30", "ask": "9.36", "open": "9.38", "high": "9.38", "low": "9.20", "close": "9.30", "average": "9.2897", "volume": "20423", "turnover": "189723.66", "trades": "43" }, { "date": "2025-09-18", "bid": "9.18", "ask": "9.20", "open": "9.30", "high": "9.30", "low": "9.06", "close": "9.18", "average": "9.1214", "volume": "57514", "turnover": "524607.14", "trades": "81" }, { "date": "2025-09-19", "bid": "9.10", "ask": "9.18", "open": "9.20", "high": "9.28", "low": "9.08", "close": "9.20", "average": "9.1377", "volume": "8288", "turnover": "75732.9", "trades": "36" }, { "date": "2025-09-22", "bid": "9.06", "ask": "9.18", "open": "9.18", "high": "9.18", "low": "9.08", "close": "9.18", "average": "9.1327", "volume": "24158", "turnover": "220625.52", "trades": "31" }, { "date": "2025-09-23", "bid": "9.16", "ask": "9.24", "open": "9.18", "high": "9.20", "low": "9.02", "close": "9.20", "average": "9.1202", "volume": "18883", "turnover": "172216.94", "trades": "43" }, { "date": "2025-09-24", "bid": "9.04", "ask": "9.16", "open": "9.18", "high": "9.20", "low": "9.06", "close": "9.06", "average": "9.1539", "volume": "7609", "turnover": "69652.12", "trades": "30" }, { "date": "2025-09-25", "bid": "9.06", "ask": "9.16", "open": "9.16", "high": "9.24", "low": "9.02", "close": "9.14", "average": "9.0852", "volume": "9194", "turnover": "83529.52", "trades": "28" }, { "date": "2025-09-26", "bid": "9.08", "ask": "9.14", "open": "9.16", "high": "9.18", "low": "9.00", "close": "9.08", "average": "9.0457", "volume": "19298", "turnover": "174513.67", "trades": "46" }, { "date": "2025-09-29", "bid": "9.06", "ask": "9.12", "open": "9.14", "high": "9.18", "low": "9.04", "close": "9.12", "average": "9.1104", "volume": "6206", "turnover": "56539.16", "trades": "27" }, { "date": "2025-09-30", "bid": "9.00", "ask": "9.10", "open": "9.12", "high": "9.12", "low": "8.98", "close": "8.98", "average": "9.0281", "volume": "13728", "turnover": "124046.38", "trades": "34" }, { "date": "2025-10-01", "bid": "8.70", "ask": "8.76", "open": "9.00", "high": "9.06", "low": "8.68", "close": "8.68", "average": "8.819", "volume": "47285", "turnover": "417007.72", "trades": "70" }, { "date": "2025-10-02", "bid": "8.90", "ask": "9.00", "open": "8.76", "high": "9.12", "low": "8.76", "close": "8.94", "average": "8.9379", "volume": "42372", "turnover": "378712.31", "trades": "67" }, { "date": "2025-10-03", "bid": "9.00", "ask": "9.02", "open": "9.06", "high": "9.10", "low": "8.82", "close": "9.02", "average": "8.9858", "volume": "30885", "turnover": "277504.34", "trades": "62" }, { "date": "2025-10-06", "bid": "8.90", "ask": "8.98", "open": "8.92", "high": "9.02", "low": "8.82", "close": "8.98", "average": "8.9205", "volume": "36246", "turnover": "323347.88", "trades": "42" }, { "date": "2025-10-07", "bid": "8.90", "ask": "8.92", "open": "8.78", "high": "8.98", "low": "8.78", "close": "8.92", "average": "8.8951", "volume": "10423", "turnover": "92713.66", "trades": "38" }, { "date": "2025-10-08", "bid": "8.96", "ask": "9.04", "open": "8.90", "high": "9.02", "low": "8.90", "close": "9.02", "average": "8.9719", "volume": "16773", "turnover": "150486.38", "trades": "28" }, { "date": "2025-10-09", "bid": "8.70", "ask": "8.78", "open": "9.08", "high": "9.08", "low": "8.46", "close": "8.68", "average": "8.6891", "volume": "112391", "turnover": "976774.57", "trades": "160" }, { "date": "2025-10-10", "bid": "8.60", "ask": "8.74", "open": "8.68", "high": "8.76", "low": "8.46", "close": "8.60", "average": "8.6279", "volume": "47381", "turnover": "408797.78", "trades": "71" }, { "date": "2025-10-13", "bid": "8.32", "ask": "8.42", "open": "8.58", "high": "8.60", "low": "8.32", "close": "8.42", "average": "8.4339", "volume": "59560", "turnover": "502320.32", "trades": "69" }, { "date": "2025-10-14", "bid": "8.46", "ask": "8.60", "open": "8.48", "high": "8.58", "low": "8.40", "close": "8.42", "average": "8.4682", "volume": "7849", "turnover": "66467.18", "trades": "29" }, { "date": "2025-10-15", "bid": "8.58", "ask": "8.68", "open": "8.42", "high": "8.68", "low": "8.42", "close": "8.58", "average": "8.5769", "volume": "22565", "turnover": "193537.14", "trades": "41" }, { "date": "2025-10-16", "bid": "8.56", "ask": "8.60", "open": "8.56", "high": "8.68", "low": "8.50", "close": "8.52", "average": "8.5942", "volume": "7027", "turnover": "60380.24", "trades": "37" }, { "date": "2025-10-17", "bid": "8.56", "ask": "8.60", "open": "8.68", "high": "8.82", "low": "8.48", "close": "8.56", "average": "8.60", "volume": "54749", "turnover": "470840.78", "trades": "85" }, { "date": "2025-10-20", "bid": "8.66", "ask": "8.78", "open": "8.66", "high": "8.82", "low": "8.52", "close": "8.76", "average": "8.6294", "volume": "24152", "turnover": "208418.24", "trades": "54" }, { "date": "2025-10-21", "bid": "8.78", "ask": "8.94", "open": "8.80", "high": "8.94", "low": "8.62", "close": "8.80", "average": "8.8433", "volume": "13002", "turnover": "114979.96", "trades": "30" }, { "date": "2025-10-22", "bid": "8.82", "ask": "8.96", "open": "8.94", "high": "8.94", "low": "8.72", "close": "8.94", "average": "8.8617", "volume": "14769", "turnover": "130878.22", "trades": "27" }, { "date": "2025-10-23", "bid": "8.76", "ask": "8.88", "open": "8.96", "high": "8.96", "low": "8.72", "close": "8.82", "average": "8.8377", "volume": "24458", "turnover": "216152.2", "trades": "37" }, { "date": "2025-10-24", "bid": "8.72", "ask": "8.84", "open": "8.78", "high": "8.88", "low": "8.70", "close": "8.78", "average": "8.7441", "volume": "33920", "turnover": "296604.23", "trades": "70" }, { "date": "2025-10-27", "bid": "9.08", "ask": "9.20", "open": "8.70", "high": "9.20", "low": "8.70", "close": "9.20", "average": "9.0604", "volume": "74754", "turnover": "677303.26", "trades": "92" }, { "date": "2025-10-28", "bid": "9.30", "ask": "9.46", "open": "9.20", "high": "9.48", "low": "9.04", "close": "9.46", "average": "9.2677", "volume": "48299", "turnover": "447621.18", "trades": "67" }, { "date": "2025-10-29", "bid": "9.48", "ask": "9.50", "open": "9.48", "high": "9.70", "low": "9.36", "close": "9.50", "average": "9.5446", "volume": "112529", "turnover": "1074021.1", "trades": "95" }, { "date": "2025-10-30", "bid": "8.88", "ask": "8.90", "open": "9.68", "high": "9.68", "low": "8.62", "close": "8.90", "average": "8.9044", "volume": "199224", "turnover": "1773975.96", "trades": "183" }, { "date": "2025-10-31", "bid": "8.94", "ask": "9.04", "open": "8.96", "high": "9.00", "low": "8.76", "close": "8.94", "average": "8.9563", "volume": "33296", "turnover": "298209.62", "trades": "45" }, { "date": "2025-11-03", "bid": "8.78", "ask": "8.82", "open": "8.96", "high": "9.08", "low": "8.78", "close": "8.78", "average": "8.893", "volume": "40021", "turnover": "355908.68", "trades": "55" }, { "date": "2025-11-04", "bid": "8.50", "ask": "8.54", "open": "8.78", "high": "8.78", "low": "8.50", "close": "8.50", "average": "8.5634", "volume": "46107", "turnover": "394832.58", "trades": "66" }, { "date": "2025-11-05", "bid": "8.28", "ask": "8.36", "open": "8.54", "high": "8.66", "low": "8.22", "close": "8.28", "average": "8.4426", "volume": "65638", "turnover": "554141.38", "trades": "56" }, { "date": "2025-11-06", "bid": "8.14", "ask": "8.22", "open": "8.30", "high": "8.30", "low": "8.12", "close": "8.22", "average": "8.1995", "volume": "77753", "turnover": "637486.38", "trades": "73" }, { "date": "2025-11-07", "bid": "8.32", "ask": "8.40", "open": "8.18", "high": "8.40", "low": "8.18", "close": "8.38", "average": "8.295", "volume": "37461", "turnover": "310738.76", "trades": "32" }, { "date": "2025-11-10", "bid": "8.24", "ask": "8.32", "open": "8.30", "high": "8.46", "low": "8.20", "close": "8.24", "average": "8.3318", "volume": "19519", "turnover": "162616.72", "trades": "41" }, { "date": "2025-11-11", "bid": "8.34", "ask": "8.44", "open": "8.24", "high": "8.40", "low": "8.02", "close": "8.32", "average": "8.2658", "volume": "1537114", "turnover": "12705512.76", "trades": "42" }, { "date": "2025-11-12", "bid": "8.54", "ask": "8.58", "open": "8.34", "high": "8.58", "low": "8.34", "close": "8.58", "average": "8.4719", "volume": "63654", "turnover": "539270.54", "trades": "42" }, { "date": "2025-11-13", "bid": "8.62", "ask": "8.70", "open": "8.60", "high": "8.70", "low": "8.52", "close": "8.60", "average": "8.6045", "volume": "28833", "turnover": "248093.14", "trades": "31" }, { "date": "2025-11-14", "bid": "8.66", "ask": "8.68", "open": "8.56", "high": "8.70", "low": "8.56", "close": "8.68", "average": "8.6489", "volume": "13556", "turnover": "117244.5", "trades": "72" }, { "date": "2025-11-17", "bid": "8.66", "ask": "8.70", "open": "8.66", "high": "8.70", "low": "8.56", "close": "8.62", "average": "8.6686", "volume": "22194", "turnover": "192390.46", "trades": "45" }, { "date": "2025-11-18", "bid": "8.58", "ask": "8.68", "open": "8.62", "high": "8.88", "low": "8.56", "close": "8.58", "average": "8.6337", "volume": "64178", "turnover": "554100.38", "trades": "61" }, { "date": "2025-11-19", "bid": "8.62", "ask": "8.70", "open": "8.58", "high": "8.80", "low": "8.48", "close": "8.70", "average": "8.6481", "volume": "23167", "turnover": "200350", "trades": "26" }, { "date": "2025-11-20", "bid": "8.60", "ask": "8.70", "open": "8.62", "high": "8.70", "low": "8.58", "close": "8.68", "average": "8.6738", "volume": "27836", "turnover": "241442.78", "trades": "21" }, { "date": "2025-11-21", "bid": "8.54", "ask": "8.74", "open": "8.58", "high": "8.76", "low": "8.54", "close": "8.74", "average": "8.6566", "volume": "15925", "turnover": "137778.24", "trades": "21" }, { "date": "2025-11-24", "bid": "8.68", "ask": "8.82", "open": "8.74", "high": "8.80", "low": "8.68", "close": "8.80", "average": "8.7518", "volume": "36240", "turnover": "317167.43", "trades": "36" }, { "date": "2025-11-25", "bid": "8.82", "ask": "8.88", "open": "8.82", "high": "8.92", "low": "8.74", "close": "8.80", "average": "8.8388", "volume": "34616", "turnover": "305964.96", "trades": "32" }, { "date": "2025-11-26", "bid": "8.84", "ask": "8.88", "open": "8.88", "high": "8.88", "low": "8.80", "close": "8.82", "average": "8.8462", "volume": "22360", "turnover": "197801.86", "trades": "56" }, { "date": "2025-11-27", "bid": "8.80", "ask": "8.88", "open": "8.84", "high": "8.88", "low": "8.78", "close": "8.80", "average": "8.8146", "volume": "12811", "turnover": "112923.96", "trades": "17" }, { "date": "2025-11-28", "bid": "8.86", "ask": "8.88", "open": "8.88", "high": "8.88", "low": "8.80", "close": "8.88", "average": "8.874", "volume": "22420", "turnover": "198955.22", "trades": "17" }, { "date": "2025-12-01", "bid": "9.00", "ask": "9.02", "open": "8.84", "high": "9.02", "low": "8.74", "close": "9.00", "average": "8.9535", "volume": "74761", "turnover": "669372.42", "trades": "69" }, { "date": "2025-12-02", "bid": "9.00", "ask": "9.02", "open": "8.98", "high": "9.02", "low": "8.90", "close": "8.98", "average": "8.9769", "volume": "14079", "turnover": "126386.4", "trades": "32" }, { "date": "2025-12-03", "bid": "8.86", "ask": "8.98", "open": "9.02", "high": "9.10", "low": "8.90", "close": "8.96", "average": "8.9899", "volume": "43688", "turnover": "393364.29", "trades": "43" }, { "date": "2025-12-04", "bid": "8.98", "ask": "9.00", "open": "8.86", "high": "9.00", "low": "8.84", "close": "9.00", "average": "8.9815", "volume": "92569", "turnover": "831410.62", "trades": "61" }, { "date": "2025-12-05", "bid": "8.94", "ask": "9.00", "open": "8.98", "high": "9.00", "low": "8.86", "close": "9.00", "average": "8.9809", "volume": "35250", "turnover": "316576.22", "trades": "41" }, { "date": "2025-12-08", "bid": "8.94", "ask": "9.00", "open": "9.00", "high": "9.00", "low": "8.92", "close": "9.00", "average": "8.9555", "volume": "28985", "turnover": "259575.46", "trades": "79" }, { "date": "2025-12-09", "bid": "8.98", "ask": "9.06", "open": "9.00", "high": "9.06", "low": "8.92", "close": "9.06", "average": "9.0104", "volume": "22491", "turnover": "202653.8", "trades": "37" }, { "date": "2025-12-10", "bid": "8.94", "ask": "9.08", "open": "9.06", "high": "9.14", "low": "8.94", "close": "8.94", "average": "9.085", "volume": "21223", "turnover": "192811.82", "trades": "33" }, { "date": "2025-12-11", "bid": "9.00", "ask": "9.04", "open": "8.94", "high": "9.10", "low": "8.92", "close": "9.04", "average": "8.9978", "volume": "21580", "turnover": "194172.58", "trades": "39" }, { "date": "2025-12-12", "bid": "9.00", "ask": "9.08", "open": "9.00", "high": "9.08", "low": "9.00", "close": "9.08", "average": "9.0146", "volume": "11305", "turnover": "101909.76", "trades": "30" }, { "date": "2025-12-15", "bid": "9.06", "ask": "9.08", "open": "9.08", "high": "9.08", "low": "9.02", "close": "9.08", "average": "9.0788", "volume": "18667", "turnover": "169474.58", "trades": "24" }, { "date": "2025-12-16", "bid": "9.02", "ask": "9.04", "open": "9.06", "high": "9.10", "low": "9.04", "close": "9.04", "average": "9.07", "volume": "25471", "turnover": "231187.58", "trades": "32" }, { "date": "2025-12-17", "bid": "9.18", "ask": "9.22", "open": "9.10", "high": "9.22", "low": "9.02", "close": "9.22", "average": "9.1674", "volume": "16499", "turnover": "151253.28", "trades": "34" }, { "date": "2025-12-18", "bid": "9.22", "ask": "9.30", "open": "9.22", "high": "9.62", "low": "9.18", "close": "9.22", "average": "9.2657", "volume": "80478", "turnover": "745683.2", "trades": "60" }, { "date": "2025-12-19", "bid": "9.20", "ask": "9.24", "open": "9.28", "high": "9.28", "low": "9.18", "close": "9.20", "average": "9.1951", "volume": "40233", "turnover": "369946.4", "trades": "34" }, { "date": "2025-12-22", "bid": "9.20", "ask": "9.24", "open": "9.20", "high": "9.40", "low": "9.18", "close": "9.20", "average": "9.2595", "volume": "91412", "turnover": "846430.54", "trades": "42" }, { "date": "2025-12-23", "bid": "9.08", "ask": "9.24", "open": "9.24", "high": "9.28", "low": "9.08", "close": "9.24", "average": "9.179", "volume": "9229", "turnover": "84713.2", "trades": "26" }, { "date": "2025-12-29", "bid": "9.30", "ask": "9.36", "open": "9.24", "high": "9.28", "low": "9.20", "close": "9.26", "average": "9.2609", "volume": "5067", "turnover": "46925", "trades": "18" }, { "date": "2025-12-30", "bid": "9.16", "ask": "9.28", "open": "9.34", "high": "9.34", "low": "9.16", "close": "9.16", "average": "9.2173", "volume": "13188", "turnover": "121557.3", "trades": "25" }, { "date": "2026-01-02", "bid": "9.18", "ask": "9.22", "open": "9.14", "high": "9.30", "low": "9.14", "close": "9.22", "average": "9.257", "volume": "7458", "turnover": "69038.38", "trades": "18" }, { "date": "2026-01-05", "bid": "9.24", "ask": "9.38", "open": "9.20", "high": "9.34", "low": "9.20", "close": "9.22", "average": "9.2456", "volume": "6983", "turnover": "64562.18", "trades": "26" }, { "date": "2026-01-07", "bid": "9.30", "ask": "9.38", "open": "9.38", "high": "9.40", "low": "9.28", "close": "9.30", "average": "9.3433", "volume": "18552", "turnover": "173337.5", "trades": "26" }, { "date": "2026-01-08", "bid": "9.12", "ask": "9.24", "open": "9.30", "high": "9.40", "low": "9.12", "close": "9.14", "average": "9.2707", "volume": "15611", "turnover": "144724.7", "trades": "29" }, { "date": "2026-01-09", "bid": "9.16", "ask": "9.18", "open": "9.12", "high": "9.18", "low": "9.00", "close": "9.18", "average": "9.1164", "volume": "20205", "turnover": "184196.1", "trades": "22" }, { "date": "2026-01-12", "bid": "9.02", "ask": "9.10", "open": "9.16", "high": "9.24", "low": "8.98", "close": "9.02", "average": "9.0965", "volume": "55821", "turnover": "507735.37", "trades": "39" }, { "date": "2026-01-13", "bid": "9.08", "ask": "9.22", "open": "9.10", "high": "9.14", "low": "8.98", "close": "9.04", "average": "9.0532", "volume": "12858", "turnover": "116405.68", "trades": "37" }, { "date": "2026-01-14", "bid": "9.04", "ask": "9.20", "open": "9.08", "high": "9.18", "low": "9.00", "close": "9.04", "average": "9.1063", "volume": "21529", "turnover": "196049.64", "trades": "33" }, { "date": "2026-01-15", "bid": "9.18", "ask": "9.28", "open": "9.02", "high": "9.28", "low": "9.02", "close": "9.28", "average": "9.1252", "volume": "11873", "turnover": "108343.54", "trades": "18" }, { "date": "2026-01-16", "bid": "9.24", "ask": "9.40", "open": "9.28", "high": "9.32", "low": "9.04", "close": "9.24", "average": "9.1806", "volume": "30018", "turnover": "275584.64", "trades": "44" }, { "date": "2026-01-19", "bid": "9.12", "ask": "9.24", "open": "9.30", "high": "9.44", "low": "9.00", "close": "9.24", "average": "9.1412", "volume": "48438", "turnover": "442769.99", "trades": "44" }, { "date": "2026-01-20", "bid": "9.06", "ask": "9.08", "open": "9.12", "high": "9.20", "low": "9.06", "close": "9.06", "average": "9.1033", "volume": "7058", "turnover": "64251.16", "trades": "18" }, { "date": "2026-01-21", "bid": "9.04", "ask": "9.20", "open": "9.08", "high": "9.12", "low": "8.98", "close": "9.04", "average": "9.0442", "volume": "21309", "turnover": "192722.48", "trades": "30" }, { "date": "2026-01-22", "bid": "9.08", "ask": "9.22", "open": "9.30", "high": "9.30", "low": "9.08", "close": "9.08", "average": "9.2193", "volume": "13229", "turnover": "121961.9", "trades": "23" }, { "date": "2026-01-23", "bid": "9.16", "ask": "9.20", "open": "9.22", "high": "9.22", "low": "9.08", "close": "9.16", "average": "9.1391", "volume": "2083", "turnover": "19036.68", "trades": "17" }, { "date": "2026-01-26", "bid": "9.12", "ask": "9.22", "open": "9.20", "high": "9.32", "low": "9.16", "close": "9.22", "average": "9.209", "volume": "8544", "turnover": "78681.32", "trades": "16" }, { "date": "2026-01-27", "bid": "9.22", "ask": "9.24", "open": "9.12", "high": "9.24", "low": "9.12", "close": "9.24", "average": "9.157", "volume": "4500", "turnover": "41206.48", "trades": "18" }, { "date": "2026-01-28", "bid": "9.06", "ask": "9.14", "open": "9.24", "high": "9.24", "low": "9.12", "close": "9.12", "average": "9.1681", "volume": "3766", "turnover": "34526.98", "trades": "15" }, { "date": "2026-01-29", "bid": "9.10", "ask": "9.26", "open": "9.06", "high": "9.18", "low": "9.04", "close": "9.08", "average": "9.1015", "volume": "6973", "turnover": "63464.56", "trades": "14" }, { "date": "2026-01-30", "bid": "8.98", "ask": "9.10", "open": "9.08", "high": "9.08", "low": "8.96", "close": "8.98", "average": "9.0334", "volume": "28865", "turnover": "260747.78", "trades": "28" }, { "date": "2026-02-02", "bid": "9.10", "ask": "9.20", "open": "9.10", "high": "9.20", "low": "9.10", "close": "9.10", "average": "9.1356", "volume": "6210", "turnover": "56731.8", "trades": "19" }, { "date": "2026-02-03", "bid": "8.86", "ask": "9.06", "open": "9.20", "high": "9.20", "low": "8.86", "close": "8.86", "average": "8.9923", "volume": "27716", "turnover": "249231.38", "trades": "23" }, { "date": "2026-02-04", "bid": "8.90", "ask": "9.06", "open": "8.96", "high": "8.98", "low": "8.78", "close": "8.90", "average": "8.8927", "volume": "76016", "turnover": "675986.38", "trades": "66" }, { "date": "2026-02-05", "bid": "8.62", "ask": "8.74", "open": "8.86", "high": "8.88", "low": "8.60", "close": "8.62", "average": "8.745", "volume": "76370", "turnover": "667857.22", "trades": "54" }, { "date": "2026-02-06", "bid": "8.76", "ask": "8.78", "open": "8.70", "high": "8.88", "low": "8.58", "close": "8.84", "average": "8.7313", "volume": "29345", "turnover": "256220.12", "trades": "38" }, { "date": "2026-02-09", "bid": "8.90", "ask": "9.02", "open": "8.74", "high": "9.02", "low": "8.74", "close": "9.02", "average": "8.9196", "volume": "19960", "turnover": "178034.52", "trades": "29" }, { "date": "2026-02-10", "bid": "8.72", "ask": "8.90", "open": "8.90", "high": "9.04", "low": "8.70", "close": "8.92", "average": "8.8726", "volume": "33961", "turnover": "301321.22", "trades": "36" }, { "date": "2026-02-11", "bid": "9.00", "ask": "9.08", "open": "8.92", "high": "9.18", "low": "8.88", "close": "9.10", "average": "9.0173", "volume": "43918", "turnover": "396019.68", "trades": "27" }, { "date": "2026-02-12", "bid": "8.98", "ask": "9.10", "open": "9.12", "high": "9.20", "low": "8.80", "close": "8.80", "average": "8.9259", "volume": "72626", "turnover": "648250.44", "trades": "45" }, { "date": "2026-02-13", "bid": "9.24", "ask": "9.26", "open": "9.04", "high": "9.50", "low": "8.98", "close": "9.24", "average": "9.3092", "volume": "86328", "turnover": "803647.52", "trades": "89" }, { "date": "2026-02-16", "bid": "9.26", "ask": "9.30", "open": "9.24", "high": "9.32", "low": "8.96", "close": "9.26", "average": "9.1669", "volume": "39877", "turnover": "365547.74", "trades": "47" }, { "date": "2026-02-17", "bid": "9.14", "ask": "9.28", "open": "9.20", "high": "9.24", "low": "8.98", "close": "9.14", "average": "9.1722", "volume": "14876", "turnover": "136445.91", "trades": "18" }, { "date": "2026-02-18", "bid": "9.16", "ask": "9.24", "open": "9.14", "high": "9.34", "low": "9.14", "close": "9.16", "average": "9.2326", "volume": "38046", "turnover": "351261.94", "trades": "44" }, { "date": "2026-02-19", "bid": "9.14", "ask": "9.28", "open": "9.24", "high": "9.30", "low": "9.08", "close": "9.28", "average": "9.1886", "volume": "40934", "turnover": "376126.7", "trades": "31" }, { "date": "2026-02-20", "bid": "9.10", "ask": "9.24", "open": "9.04", "high": "9.34", "low": "9.04", "close": "9.12", "average": "9.2283", "volume": "33190", "turnover": "306509.24", "trades": "39" }, { "date": "2026-02-23", "bid": "9.14", "ask": "9.26", "open": "9.24", "high": "9.38", "low": "9.20", "close": "9.26", "average": "9.2984", "volume": "46755", "turnover": "434745.64", "trades": "91" }, { "date": "2026-02-24", "bid": "9.16", "ask": "9.32", "open": "9.28", "high": "9.40", "low": "9.20", "close": "9.32", "average": "9.2665", "volume": "39195", "turnover": "363201.3", "trades": "35" }, { "date": "2026-02-25", "bid": "9.14", "ask": "9.28", "open": "9.34", "high": "9.42", "low": "9.14", "close": "9.14", "average": "9.3005", "volume": "111592", "turnover": "1037861.52", "trades": "90" }, { "date": "2026-02-26", "bid": "9.30", "ask": "9.40", "open": "9.14", "high": "9.40", "low": "9.12", "close": "9.40", "average": "9.2543", "volume": "56687", "turnover": "524599.12", "trades": "45" }, { "date": "2026-02-27", "bid": "9.28", "ask": "9.38", "open": "9.30", "high": "9.42", "low": "9.20", "close": "9.24", "average": "9.2881", "volume": "41250", "turnover": "383134.76", "trades": "46" }, { "date": "2026-03-02", "bid": "8.94", "ask": "9.08", "open": "9.16", "high": "9.16", "low": "8.86", "close": "9.08", "average": "8.9788", "volume": "60476", "turnover": "542984.81", "trades": "68" }, { "date": "2026-03-03", "bid": "8.86", "ask": "9.00", "open": "9.02", "high": "9.12", "low": "8.78", "close": "9.00", "average": "8.938", "volume": "17954", "turnover": "160502.89", "trades": "48" }, { "date": "2026-03-04", "bid": "8.94", "ask": "9.02", "open": "9.00", "high": "9.10", "low": "8.86", "close": "8.94", "average": "8.9233", "volume": "28969", "turnover": "258499.68", "trades": "33" }, { "date": "2026-03-05", "bid": "8.98", "ask": "9.02", "open": "9.02", "high": "9.02", "low": "8.86", "close": "9.02", "average": "8.9684", "volume": "1327", "turnover": "11901.1", "trades": "7" }, { "date": "2026-03-06", "bid": "8.80", "ask": "8.90", "open": "9.02", "high": "9.02", "low": "8.76", "close": "8.90", "average": "8.8903", "volume": "31276", "turnover": "278053.62", "trades": "42" }, { "date": "2026-03-09", "bid": "8.70", "ask": "8.80", "open": "8.78", "high": "8.82", "low": "8.60", "close": "8.70", "average": "8.6825", "volume": "19617", "turnover": "170323.76", "trades": "44" }, { "date": "2026-03-10", "bid": "8.42", "ask": "8.52", "open": "8.80", "high": "8.90", "low": "8.40", "close": "8.52", "average": "8.6721", "volume": "48698", "turnover": "422297.94", "trades": "46" }, { "date": "2026-03-11", "bid": "8.40", "ask": "8.48", "open": "8.50", "high": "8.66", "low": "8.40", "close": "8.46", "average": "8.5275", "volume": "22513", "turnover": "191980.5", "trades": "34" }, { "date": "2026-03-12", "bid": "8.46", "ask": "8.48", "open": "8.48", "high": "8.50", "low": "8.42", "close": "8.48", "average": "8.4912", "volume": "27495", "turnover": "233464.94", "trades": "20" }, { "date": "2026-03-13", "bid": "8.40", "ask": "8.48", "open": "8.50", "high": "8.50", "low": "8.40", "close": "8.40", "average": "8.4478", "volume": "13301", "turnover": "112364.56", "trades": "26" }, { "date": "2026-03-16", "bid": "8.40", "ask": "8.46", "open": "8.40", "high": "8.40", "low": "8.20", "close": "8.40", "average": "8.2991", "volume": "45864", "turnover": "380629.8", "trades": "41" }, { "date": "2026-03-17", "bid": "8.36", "ask": "8.46", "open": "8.46", "high": "8.46", "low": "8.36", "close": "8.46", "average": "8.3878", "volume": "7562", "turnover": "63428.48", "trades": "7" }, { "date": "2026-03-18", "bid": "8.46", "ask": "8.60", "open": "8.36", "high": "8.50", "low": "8.36", "close": "8.50", "average": "8.4686", "volume": "46905", "turnover": "397218.88", "trades": "26" }, { "date": "2026-03-19", "bid": "8.38", "ask": "8.52", "open": "8.68", "high": "8.72", "low": "8.34", "close": "8.38", "average": "8.5495", "volume": "25997", "turnover": "222261.72", "trades": "28" }, { "date": "2026-03-20", "bid": "8.46", "ask": "8.52", "open": "8.38", "high": "8.90", "low": "8.38", "close": "8.46", "average": "8.6417", "volume": "71935", "turnover": "621645.36", "trades": "44" }, { "date": "2026-03-23", "bid": "8.36", "ask": "8.44", "open": "8.22", "high": "8.44", "low": "8.20", "close": "8.38", "average": "8.2543", "volume": "8351", "turnover": "68931.86", "trades": "17" }, { "date": "2026-03-24", "bid": "8.24", "ask": "8.38", "open": "8.44", "high": "8.44", "low": "8.24", "close": "8.24", "average": "8.3484", "volume": "4449", "turnover": "37142.24", "trades": "18" }, { "date": "2026-03-25", "bid": "8.38", "ask": "8.44", "open": "8.38", "high": "8.44", "low": "8.26", "close": "8.36", "average": "8.3108", "volume": "24132", "turnover": "200557.2", "trades": "27" }, { "date": "2026-03-26", "bid": "8.34", "ask": "8.44", "open": "8.44", "high": "8.46", "low": "8.34", "close": "8.34", "average": "8.4285", "volume": "6111", "turnover": "51506.7", "trades": "14" }, { "date": "2026-03-27", "bid": "8.26", "ask": "8.36", "open": "8.44", "high": "8.44", "low": "8.22", "close": "8.26", "average": "8.2809", "volume": "18065", "turnover": "149594.3", "trades": "16" }, { "date": "2026-03-30", "bid": "8.24", "ask": "8.36", "open": "8.24", "high": "8.28", "low": "8.08", "close": "8.28", "average": "8.2349", "volume": "16940", "turnover": "139499.6", "trades": "26" }, { "date": "2026-03-31", "bid": "8.38", "ask": "8.46", "open": "8.36", "high": "8.46", "low": "8.36", "close": "8.38", "average": "8.3811", "volume": "16944", "turnover": "142009.9", "trades": "17" }, { "date": "2026-04-01", "bid": "8.32", "ask": "8.44", "open": "8.40", "high": "8.44", "low": "8.32", "close": "8.36", "average": "8.3864", "volume": "3352", "turnover": "28111.2", "trades": "13" }, { "date": "2026-04-02", "bid": "8.58", "ask": "8.88", "open": "8.34", "high": "8.82", "low": "8.34", "close": "8.56", "average": "8.613", "volume": "71353", "turnover": "614584.84", "trades": "57" }, { "date": "2026-04-07", "bid": "8.48", "ask": "8.52", "open": "8.72", "high": "8.72", "low": "8.48", "close": "8.48", "average": "8.5811", "volume": "28149", "turnover": "241553.58", "trades": "49" }, { "date": "2026-04-08", "bid": "8.58", "ask": "8.64", "open": "8.56", "high": "8.70", "low": "8.56", "close": "8.60", "average": "8.6221", "volume": "22562", "turnover": "194534.25", "trades": "41" }, { "date": "2026-04-09", "bid": "8.38", "ask": "8.50", "open": "8.60", "high": "8.64", "low": "8.38", "close": "8.38", "average": "8.5258", "volume": "46482", "turnover": "396296.18", "trades": "63" }, { "date": "2026-04-10", "bid": "8.46", "ask": "8.50", "open": "8.38", "high": "8.56", "low": "8.38", "close": "8.50", "average": "8.5057", "volume": "25126", "turnover": "213709.72", "trades": "39" }, { "date": "2026-04-13", "bid": "8.50", "ask": "8.88", "open": "8.50", "high": "8.90", "low": "8.24", "close": "8.74", "average": "8.6435", "volume": "150500", "turnover": "1301103.99", "trades": "162" }, { "date": "2026-04-14", "bid": "9.10", "ask": "9.14", "open": "8.94", "high": "9.14", "low": "8.80", "close": "9.14", "average": "8.97", "volume": "60636", "turnover": "543894.09", "trades": "50" }, { "date": "2026-04-15", "bid": "9.44", "ask": "9.50", "open": "9.12", "high": "9.50", "low": "9.12", "close": "9.50", "average": "9.3196", "volume": "67751", "turnover": "631412.5", "trades": "78" }, { "date": "2026-04-16", "bid": "9.68", "ask": "9.76", "open": "9.60", "high": "9.80", "low": "9.60", "close": "9.68", "average": "9.6997", "volume": "91506", "turnover": "887640.16", "trades": "69" }, { "date": "2026-04-17", "bid": "9.64", "ask": "9.74", "open": "9.76", "high": "9.78", "low": "9.62", "close": "9.62", "average": "9.6946", "volume": "54077", "turnover": "524256.82", "trades": "69" }, { "date": "2026-04-20", "bid": "9.74", "ask": "9.84", "open": "9.78", "high": "9.84", "low": "9.70", "close": "9.72", "average": "9.7858", "volume": "74579", "turnover": "729763.37", "trades": "98" }, { "date": "2026-04-21", "bid": "9.58", "ask": "9.62", "open": "9.84", "high": "9.84", "low": "9.50", "close": "9.58", "average": "9.6237", "volume": "54970", "turnover": "529213.33", "trades": "70" }, { "date": "2026-04-22", "bid": "9.60", "ask": "9.68", "open": "9.60", "high": "9.82", "low": "9.58", "close": "9.58", "average": "9.7121", "volume": "75757", "turnover": "735726.14", "trades": "74" }, { "date": "2026-04-23", "bid": "9.44", "ask": "9.60", "open": "9.58", "high": "9.68", "low": "9.44", "close": "9.60", "average": "9.5387", "volume": "50665", "turnover": "483304.7", "trades": "51" }, { "date": "2026-04-24", "bid": "9.54", "ask": "9.62", "open": "9.60", "high": "9.70", "low": "9.46", "close": "9.54", "average": "9.5305", "volume": "61066", "turnover": "581990.18", "trades": "49" }, { "date": "2026-04-27", "bid": "9.68", "ask": "9.80", "open": "9.64", "high": "9.84", "low": "9.56", "close": "9.72", "average": "9.7216", "volume": "66674", "turnover": "648179.84", "trades": "78" }, { "date": "2026-04-28", "bid": "9.54", "ask": "9.70", "open": "9.72", "high": "9.72", "low": "9.50", "close": "9.50", "average": "9.6078", "volume": "17661", "turnover": "169682.68", "trades": "35" }, { "date": "2026-04-29", "bid": "9.10", "ask": "9.26", "open": "9.60", "high": "9.60", "low": "9.10", "close": "9.10", "average": "9.3576", "volume": "136448", "turnover": "1276834.81", "trades": "129" }, { "date": "2026-04-30", "bid": "9.70", "ask": "9.86", "open": "9.68", "high": "9.90", "low": "9.44", "close": "9.74", "average": "9.6617", "volume": "145500", "turnover": "1405972.82", "trades": "150" }, { "date": "2026-05-04", "bid": "10.50", "ask": "10.75", "open": "9.86", "high": "11.10", "low": "9.86", "close": "10.60", "average": "10.5153", "volume": "227820", "turnover": "2395571.17", "trades": "297" }, { "date": "2026-05-05", "bid": "10.60", "ask": "10.80", "open": "10.60", "high": "10.85", "low": "10.40", "close": "10.80", "average": "10.6215", "volume": "115575", "turnover": "1227579.35", "trades": "123" }, { "date": "2026-05-06", "bid": "10.65", "ask": "10.80", "open": "10.85", "high": "10.90", "low": "10.65", "close": "10.80", "average": "10.7966", "volume": "58470", "turnover": "631175.6", "trades": "88" }, { "date": "2026-05-07", "bid": "10.60", "ask": "10.80", "open": "10.80", "high": "10.80", "low": "10.50", "close": "10.80", "average": "10.6812", "volume": "58416", "turnover": "623212.6", "trades": "68" }, { "date": "2026-05-08", "bid": "10.65", "ask": "10.80", "open": "10.80", "high": "10.90", "low": "10.50", "close": "10.80", "average": "10.7425", "volume": "50488", "turnover": "542369.35", "trades": "92" }, { "date": "2026-05-11", "bid": "10.85", "ask": "10.95", "open": "10.75", "high": "10.95", "low": "10.50", "close": "10.95", "average": "10.8222", "volume": "57858", "turnover": "626148.1", "trades": "81" }, { "date": "2026-05-12", "bid": "11.25", "ask": "11.35", "open": "10.95", "high": "11.45", "low": "10.80", "close": "11.25", "average": "11.1711", "volume": "125380", "turnover": "1400629.55", "trades": "138" }, { "date": "2026-05-13", "bid": "11.50", "ask": "11.55", "open": "11.35", "high": "11.70", "low": "11.35", "close": "11.55", "average": "11.5308", "volume": "111647", "turnover": "1287377.85", "trades": "60" }, { "date": "2026-05-15", "bid": "12.20", "ask": "12.30", "open": "11.55", "high": "12.40", "low": "11.55", "close": "12.30", "average": "11.9478", "volume": "125439", "turnover": "1498786.1", "trades": "167" }, { "date": "2026-05-18", "bid": "12.35", "ask": "12.45", "open": "12.30", "high": "12.40", "low": "12.10", "close": "12.40", "average": "12.3001", "volume": "66727", "turnover": "820751.8", "trades": "99" }, { "date": "2026-05-19", "bid": "12.05", "ask": "12.30", "open": "12.40", "high": "12.50", "low": "12.20", "close": "12.30", "average": "12.3635", "volume": "14897", "turnover": "184197.5", "trades": "81" }, { "date": "2026-05-20", "bid": "12.40", "ask": "12.55", "open": "12.35", "high": "12.55", "low": "12.35", "close": "12.55", "average": "12.4821", "volume": "44007", "turnover": "549301.7", "trades": "59" }, { "date": "2026-05-21", "bid": "11.75", "ask": "11.90", "open": "12.50", "high": "12.50", "low": "11.70", "close": "11.95", "average": "11.9227", "volume": "167462", "turnover": "1996547.1", "trades": "179" }, { "date": "2026-05-22", "bid": "11.60", "ask": "11.80", "open": "11.75", "high": "11.80", "low": "11.30", "close": "11.60", "average": "11.5751", "volume": "88744", "turnover": "1027227.95", "trades": "124" }, { "date": "2026-05-25", "bid": "11.60", "ask": "11.70", "open": "11.80", "high": "11.85", "low": "11.50", "close": "11.60", "average": "11.6421", "volume": "27421", "turnover": "319237.2", "trades": "64" }, { "date": "2026-05-26", "bid": "12.40", "ask": "12.65", "open": "11.70", "high": "13.30", "low": "11.70", "close": "12.60", "average": "12.5587", "volume": "187168", "turnover": "2350580.6", "trades": "293" }, { "date": "2026-05-27", "bid": "12.30", "ask": "12.45", "open": "12.65", "high": "12.65", "low": "12.25", "close": "12.30", "average": "12.528", "volume": "127232", "turnover": "1593965.95", "trades": "117" }, { "date": "2026-05-28", "bid": "12.35", "ask": "12.55", "open": "12.15", "high": "12.60", "low": "12.00", "close": "12.40", "average": "12.3617", "volume": "46897", "turnover": "579974.8", "trades": "96" }, { "date": "2026-05-29", "bid": "11.80", "ask": "12.10", "open": "12.60", "high": "12.65", "low": "11.75", "close": "11.85", "average": "12.0889", "volume": "55530", "turnover": "671296.55", "trades": "99" }, { "date": "2026-06-01", "bid": "11.50", "ask": "11.70", "open": "11.75", "high": "11.75", "low": "11.45", "close": "11.75", "average": "11.6079", "volume": "63867", "turnover": "741424.43", "trades": "155" }, { "date": "2026-06-02", "bid": "12.05", "ask": "12.15", "open": "11.70", "high": "12.20", "low": "11.50", "close": "12.20", "average": "11.866", "volume": "100477", "turnover": "1192264.39", "trades": "128" }, { "date": "2026-06-03", "bid": "11.70", "ask": "11.90", "open": "12.20", "high": "12.20", "low": "11.40", "close": "11.65", "average": "11.6726", "volume": "105837", "turnover": "1235427.12", "trades": "109" }, { "date": "2026-06-04", "bid": "11.60", "ask": "11.70", "open": "11.90", "high": "11.95", "low": "11.50", "close": "11.70", "average": "11.7452", "volume": "53616", "turnover": "629447.43", "trades": "71" }, { "date": "2026-06-05", "bid": "11.70", "ask": "11.85", "open": "11.65", "high": "11.90", "low": "11.50", "close": "11.70", "average": "11.676", "volume": "46338", "turnover": "541040.85", "trades": "58" }, { "date": "2026-06-08", "bid": "12.50", "ask": "12.55", "open": "11.85", "high": "13.50", "low": "11.45", "close": "12.50", "average": "12.3086", "volume": "188468", "turnover": "2319779.79", "trades": "248" }, { "date": "2026-06-09", "bid": "12.30", "ask": "12.50", "open": "12.55", "high": "12.55", "low": "12.25", "close": "12.30", "average": "12.4311", "volume": "57311", "turnover": "712438.15", "trades": "120" }, { "date": "2026-06-10", "bid": "12.25", "ask": "12.45", "open": "12.50", "high": "12.55", "low": "12.10", "close": "12.25", "average": "12.3422", "volume": "43947", "turnover": "542404.05", "trades": "109" }, { "date": "2026-06-11", "bid": "12.60", "ask": "12.65", "open": "12.50", "high": "12.75", "low": "12.45", "close": "12.65", "average": "12.5374", "volume": "110451", "turnover": "1384771.45", "trades": "76" }, { "date": "2026-06-12", "bid": "12.20", "ask": "12.40", "open": "12.70", "high": "12.75", "low": "12.25", "close": "12.50", "average": "12.5578", "volume": "62586", "turnover": "785925.18", "trades": "86" }, { "date": "2026-06-15", "bid": "13.20", "ask": "13.40", "open": "12.45", "high": "13.40", "low": "12.45", "close": "13.35", "average": "13.0443", "volume": "109102", "turnover": "1423158.55", "trades": "142" }, { "date": "2026-06-16", "bid": "12.80", "ask": "13.00", "open": "13.25", "high": "13.30", "low": "12.80", "close": "12.80", "average": "13.0432", "volume": "51145", "turnover": "667093.5", "trades": "89" }, { "date": "2026-06-17", "bid": "13.20", "ask": "13.25", "open": "12.85", "high": "13.25", "low": "12.85", "close": "13.25", "average": "13.1825", "volume": "67039", "turnover": "883743.15", "trades": "101" }, { "date": "2026-06-18", "bid": "13.95", "ask": "14.05", "open": "13.25", "high": "14.35", "low": "13.25", "close": "13.80", "average": "13.8553", "volume": "112407", "turnover": "1557476.55", "trades": "251" }, { "date": "2026-06-22", "bid": "14.90", "ask": "15.00", "open": "14.05", "high": "15.00", "low": "14.05", "close": "14.90", "average": "14.6194", "volume": "244808", "turnover": "3579060.85", "trades": "406" }, { "date": "2026-06-23", "bid": "15.50", "ask": "15.60", "open": "14.90", "high": "16.10", "low": "14.90", "close": "15.45", "average": "15.5936", "volume": "217976", "turnover": "3399018.55", "trades": "491" }, { "date": "2026-06-24", "bid": "14.35", "ask": "14.50", "open": "15.50", "high": "15.70", "low": "14.20", "close": "14.35", "average": "14.8267", "volume": "270904", "turnover": "4015360.06", "trades": "425" }, { "date": "2026-06-25", "bid": "12.65", "ask": "12.80", "open": "14.30", "high": "14.30", "low": "12.70", "close": "12.70", "average": "13.5361", "volume": "226384", "turnover": "3064341.85", "trades": "367" }, { "date": "2026-06-26", "bid": "12.10", "ask": "12.35", "open": "12.70", "high": "12.95", "low": "12.00", "close": "12.10", "average": "12.6258", "volume": "137105", "turnover": "1731610.45", "trades": "259" }, { "date": "2026-06-29", "bid": "12.35", "ask": "12.55", "open": "12.20", "high": "12.60", "low": "12.15", "close": "12.30", "average": "12.4044", "volume": "74392", "turnover": "922808.25", "trades": "183" }, { "date": "2026-06-30", "bid": "12.15", "ask": "12.40", "open": "12.30", "high": "12.75", "low": "12.10", "close": "12.10", "average": "12.3124", "volume": "97136", "turnover": "1196375.7", "trades": "192" }, { "date": "2026-07-01", "bid": "12.20", "ask": "12.25", "open": "12.10", "high": "12.30", "low": "11.95", "close": "12.25", "average": "12.0941", "volume": "27396", "turnover": "331331.15", "trades": "92" }, { "date": "2026-07-02", "bid": "12.10", "ask": "12.30", "open": "12.25", "high": "12.35", "low": "12.05", "close": "12.20", "average": "12.2044", "volume": "20973", "turnover": "255962.35", "trades": "96" }, { "date": "2026-07-03", "bid": "13.45", "ask": "13.55", "open": "12.20", "high": "13.75", "low": "12.15", "close": "13.60", "average": "13.1186", "volume": "184941", "turnover": "2425634.61", "trades": "349" }, { "date": "2026-07-06", "bid": "13.15", "ask": "13.20", "open": "13.65", "high": "14.10", "low": "12.95", "close": "12.95", "average": "13.4084", "volume": "122726", "turnover": "1646582.06", "trades": "291" }, { "date": "2026-07-07", "bid": "12.90", "ask": "13.05", "open": "13.15", "high": "13.40", "low": "12.85", "close": "12.90", "average": "13.122", "volume": "44150", "turnover": "579357.28", "trades": "161" }, { "date": "2026-07-08", "bid": "12.60", "ask": "12.75", "open": "13.05", "high": "13.10", "low": "12.50", "close": "12.60", "average": "12.6323", "volume": "53658", "turnover": "677823", "trades": "111" }, { "date": "2026-07-09", "bid": "12.50", "ask": "12.70", "open": "13.00", "high": "13.00", "low": "12.40", "close": "12.60", "average": "12.6711", "volume": "68898", "turnover": "872992.17", "trades": "120" }, { "date": "2026-07-10", "bid": "12.35", "ask": "12.50", "open": "12.55", "high": "12.80", "low": "12.20", "close": "12.40", "average": "12.5682", "volume": "27998", "turnover": "351884.8", "trades": "66" }, { "date": "2026-07-13", "bid": "12.15", "ask": "12.45", "open": "12.30", "high": "12.45", "low": "11.85", "close": "12.20", "average": "12.204", "volume": "106679", "turnover": "1301906.2", "trades": "138" }, { "date": "2026-07-14", "bid": "12.10", "ask": "12.40", "open": "12.15", "high": "12.40", "low": "11.90", "close": "12.15", "average": "12.127", "volume": "32961", "turnover": "399717.15", "trades": "80" }, { "date": "2026-07-15", "bid": "12.00", "ask": "12.15", "open": "12.15", "high": "12.20", "low": "12.00", "close": "12.00", "average": "12.103", "volume": "28942", "turnover": "350286.3", "trades": "83" }, { "date": "2026-07-16", "bid": "12.25", "ask": "12.45", "open": "12.00", "high": "12.60", "low": "11.90", "close": "12.20", "average": "12.2815", "volume": "30494", "turnover": "374531.05", "trades": "77" }, { "date": "2026-07-17", "bid": "12.10", "ask": "12.35", "open": "12.45", "high": "12.45", "low": "12.05", "close": "12.05", "average": "12.1972", "volume": "45543", "turnover": "555497.8", "trades": "120" }, { "date": "2026-07-20", "bid": "12.75", "ask": "12.95", "open": "12.05", "high": "13.10", "low": "12.00", "close": "12.90", "average": "12.4749", "volume": "115675", "turnover": "1443036.35", "trades": "176" }, { "date": "2026-07-21", "bid": "12.30", "ask": "12.55", "open": "12.75", "high": "12.75", "low": "11.60", "close": "12.25", "average": "12.2421", "volume": "89058", "turnover": "1090257", "trades": "165" }, { "date": "2026-07-22", "bid": "12.25", "ask": "12.40", "open": "12.25", "high": "12.45", "low": "12.15", "close": "12.40", "average": "12.353", "volume": "27990", "turnover": "345801.74", "trades": "94" }, { "date": "2026-07-23", "bid": "12.35", "ask": "12.40", "open": "12.40", "high": "12.55", "low": "12.25", "close": "12.35", "average": "12.375", "volume": "30524", "turnover": "377734.45", "trades": "99" }, { "date": "2026-07-24", "bid": "12.60", "ask": "12.90", "open": "12.35", "high": "12.90", "low": "12.35", "close": "12.55", "average": "12.6622", "volume": "45985", "turnover": "582287.55", "trades": "105" }, { "date": "2026-07-27", "bid": "13.10", "ask": "13.30", "open": "12.60", "high": "13.35", "low": "12.55", "close": "13.30", "average": "12.969", "volume": "43420", "turnover": "563093.85", "trades": "127" }, { "date": "2026-07-28", "bid": "13.00", "ask": "13.20", "open": "13.30", "high": "13.35", "low": "13.00", "close": "13.00", "average": "13.162", "volume": "18880", "turnover": "248528.3", "trades": "98" }, { "date": "2026-07-29", "bid": "13.15", "ask": "13.30", "open": "13.40", "high": "13.55", "low": "13.00", "close": "13.20", "average": "13.2562", "volume": "30227", "turnover": "400800.63", "trades": "105" }, { "date": "2026-07-30", "bid": "13.25", "ask": "13.40", "open": "13.15", "high": "13.50", "low": "13.10", "close": "13.35", "average": "13.2742", "volume": "18528", "turnover": "245955.45", "trades": "105" }, { "date": "2026-07-31", "bid": "13.30", "ask": "13.40", "open": "13.40", "high": "13.45", "low": "13.30", "close": "13.30", "average": "13.3466", "volume": "19899", "turnover": "265584.55", "trades": "75" }, { "date": "2026-08-03", "bid": "13.05", "ask": "13.30", "open": "13.25", "high": "13.30", "low": "12.90", "close": "13.10", "average": "13.0573", "volume": "43410", "turnover": "566818.2", "trades": "112" }, { "date": "2026-08-04", "bid": "13.00", "ask": "13.20", "open": "13.05", "high": "13.55", "low": "13.00", "close": "13.05", "average": "13.2611", "volume": "42900", "turnover": "568899.4", "trades": "111" }, { "date": "2026-08-05", "bid": "13.05", "ask": "13.25", "open": "13.00", "high": "13.45", "low": "12.80", "close": "13.05", "average": "13.1334", "volume": "83531", "turnover": "1097045.05", "trades": "110" }, { "date": "2026-08-06", "bid": "12.75", "ask": "12.95", "open": "13.00", "high": "13.35", "low": "12.70", "close": "12.75", "average": "13.0143", "volume": "48923", "turnover": "636696.2", "trades": "111" } ] }