{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2185716/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/flerie?id=TX2185716", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX2185716", "asset_class": "SHARES", "isin": "SE0022447348", "symbol": "FLERIE", "company": "Flerie", "market": null, "last_sale_price": "SEK 20.00", "time_as_of": "2026-08-05" }, "row_count": 1260, "first_date": "2021-08-02", "last_date": "2026-08-05", "decimal_encoding": "string", "rows": [ { "date": "2021-08-02", "bid": "134.1351", "ask": "134.831", "open": "132.5694", "high": "137.2667", "low": "129.7857", "close": "136.3968", "average": "133.4044", "volume": "4231.39", "turnover": "564470.52", "trades": "109" }, { "date": "2021-08-03", "bid": "132.3954", "ask": "133.0913", "open": "136.3968", "high": "136.9187", "low": "132.3954", "close": "132.3954", "average": "134.0829", "volume": "3731.52", "turnover": "500322.54", "trades": "77" }, { "date": "2021-08-04", "bid": "133.0913", "ask": "133.7872", "open": "132.3954", "high": "134.1351", "low": "131.1776", "close": "133.7872", "average": "132.926", "volume": "3185.23", "turnover": "423404.17", "trades": "51" }, { "date": "2021-08-05", "bid": "134.1351", "ask": "137.0927", "open": "133.7872", "high": "136.2228", "low": "132.7433", "close": "136.2228", "average": "133.6915", "volume": "2509.51", "turnover": "335496.9", "trades": "76" }, { "date": "2021-08-06", "bid": "135.7009", "ask": "136.0489", "open": "136.2228", "high": "136.2228", "low": "133.0913", "close": "136.0489", "average": "135.0224", "volume": "1183.93", "turnover": "159854.92", "trades": "49" }, { "date": "2021-08-09", "bid": "132.3954", "ask": "134.3091", "open": "136.0489", "high": "136.0489", "low": "129.4378", "close": "133.9612", "average": "132.0126", "volume": "5696.63", "turnover": "752014.93", "trades": "114" }, { "date": "2021-08-10", "bid": "132.2214", "ask": "133.0913", "open": "133.9612", "high": "134.3091", "low": "130.6556", "close": "132.2214", "average": "132.2823", "volume": "2740.22", "turnover": "362479.17", "trades": "48" }, { "date": "2021-08-11", "bid": "131.0036", "ask": "132.2214", "open": "132.2214", "high": "133.6132", "low": "130.4817", "close": "132.2214", "average": "131.4994", "volume": "1876.14", "turnover": "246714.17", "trades": "60" }, { "date": "2021-08-12", "bid": "130.4817", "ask": "131.3515", "open": "132.2214", "high": "133.4392", "low": "128.5679", "close": "130.4817", "average": "130.8209", "volume": "6029.48", "turnover": "788802.31", "trades": "83" }, { "date": "2021-08-13", "bid": "133.9612", "ask": "134.3091", "open": "131.3515", "high": "135.005", "low": "130.8296", "close": "133.9612", "average": "132.9521", "volume": "3374.07", "turnover": "448601.77", "trades": "90" }, { "date": "2021-08-16", "bid": "132.2214", "ask": "133.4392", "open": "133.9612", "high": "134.4831", "low": "131.6995", "close": "133.4392", "average": "132.9347", "volume": "3058.63", "turnover": "406587.76", "trades": "65" }, { "date": "2021-08-17", "bid": "130.3077", "ask": "130.4817", "open": "132.3954", "high": "132.3954", "low": "126.1323", "close": "130.4817", "average": "129.1246", "volume": "4467.45", "turnover": "576871.01", "trades": "128" }, { "date": "2021-08-18", "bid": "127.698", "ask": "128.22", "open": "130.4817", "high": "130.6556", "low": "127.1761", "close": "128.22", "average": "129.229", "volume": "1789.92", "turnover": "231305.6", "trades": "48" }, { "date": "2021-08-19", "bid": "127.5241", "ask": "129.0898", "open": "130.4817", "high": "130.4817", "low": "127.0021", "close": "128.7419", "average": "128.5157", "volume": "1967.14", "turnover": "252805.76", "trades": "51" }, { "date": "2021-08-20", "bid": "127.1761", "ask": "128.7419", "open": "127.698", "high": "130.4817", "low": "124.9144", "close": "129.0898", "average": "127.15", "volume": "3978.9", "turnover": "505916.27", "trades": "60" }, { "date": "2021-08-23", "bid": "131.6995", "ask": "132.7433", "open": "129.0898", "high": "134.1351", "low": "128.7419", "close": "132.5694", "average": "131.9082", "volume": "8718.57", "turnover": "1150075.13", "trades": "120" }, { "date": "2021-08-24", "bid": "138.3106", "ask": "139.0065", "open": "134.1351", "high": "171.7139", "low": "132.9173", "close": "138.6585", "average": "142.5469", "volume": "65814.83", "turnover": "9381502.05", "trades": "805" }, { "date": "2021-08-25", "bid": "134.1351", "ask": "135.5269", "open": "139.1804", "high": "139.1804", "low": "133.2653", "close": "135.353", "average": "135.1877", "volume": "8635.4", "turnover": "1167431.06", "trades": "178" }, { "date": "2021-08-26", "bid": "132.5694", "ask": "135.179", "open": "135.353", "high": "139.0065", "low": "131.8735", "close": "135.7009", "average": "135.1007", "volume": "7580.25", "turnover": "1024115.49", "trades": "112" }, { "date": "2021-08-27", "bid": "133.6132", "ask": "135.179", "open": "136.5708", "high": "139.1804", "low": "133.0913", "close": "135.005", "average": "134.1003", "volume": "4187.96", "turnover": "561594.45", "trades": "71" }, { "date": "2021-08-30", "bid": "133.6132", "ask": "135.5269", "open": "136.7448", "high": "136.7448", "low": "131.8735", "close": "135.5269", "average": "134.0481", "volume": "3711.81", "turnover": "497556.29", "trades": "74" }, { "date": "2021-08-31", "bid": "133.0913", "ask": "134.6571", "open": "135.5269", "high": "136.5708", "low": "132.9173", "close": "133.0913", "average": "134.2395", "volume": "2914.15", "turnover": "391182.9", "trades": "62" }, { "date": "2021-09-01", "bid": "133.2653", "ask": "133.7872", "open": "134.831", "high": "136.3968", "low": "133.2653", "close": "133.7872", "average": "134.5788", "volume": "3457.08", "turnover": "465256.92", "trades": "41" }, { "date": "2021-09-02", "bid": "139.3544", "ask": "140.9202", "open": "135.353", "high": "140.9202", "low": "133.0913", "close": "140.0503", "average": "136.2663", "volume": "14300.63", "turnover": "1948718.64", "trades": "162" }, { "date": "2021-09-03", "bid": "143.1819", "ask": "143.5298", "open": "140.9202", "high": "152.9245", "low": "136.5708", "close": "143.5298", "average": "146.4961", "volume": "15456.29", "turnover": "2264309.74", "trades": "222" }, { "date": "2021-09-06", "bid": "141.7901", "ask": "143.3558", "open": "147.8792", "high": "147.8792", "low": "141.7901", "close": "141.7901", "average": "144.4954", "volume": "2113.27", "turnover": "305358.88", "trades": "63" }, { "date": "2021-09-07", "bid": "139.5284", "ask": "141.2681", "open": "143.5298", "high": "143.5298", "low": "139.5284", "close": "139.5284", "average": "141.1116", "volume": "2318.26", "turnover": "327139.35", "trades": "42" }, { "date": "2021-09-08", "bid": "140.0503", "ask": "142.486", "open": "139.5284", "high": "142.486", "low": "137.9626", "close": "142.312", "average": "139.8328", "volume": "5280.83", "turnover": "738448.22", "trades": "58" }, { "date": "2021-09-09", "bid": "139.3544", "ask": "141.4421", "open": "142.312", "high": "142.312", "low": "139.1804", "close": "141.4421", "average": "139.8937", "volume": "3315.46", "turnover": "463801.13", "trades": "58" }, { "date": "2021-09-10", "bid": "138.6585", "ask": "139.1804", "open": "141.4421", "high": "141.4421", "low": "135.7009", "close": "138.4845", "average": "137.3537", "volume": "5722.41", "turnover": "785992.46", "trades": "74" }, { "date": "2021-09-13", "bid": "137.0927", "ask": "139.0065", "open": "138.6585", "high": "141.6161", "low": "136.7448", "close": "138.1366", "average": "138.1888", "volume": "2616.32", "turnover": "361541.76", "trades": "48" }, { "date": "2021-09-14", "bid": "137.2667", "ask": "139.1804", "open": "137.0927", "high": "142.312", "low": "136.5708", "close": "137.6146", "average": "138.4149", "volume": "5606.16", "turnover": "775961.94", "trades": "65" }, { "date": "2021-09-15", "bid": "135.353", "ask": "137.4407", "open": "139.3544", "high": "139.3544", "low": "134.831", "close": "136.9187", "average": "135.8227", "volume": "5285.9", "turnover": "717961.13", "trades": "68" }, { "date": "2021-09-16", "bid": "131.3515", "ask": "133.0913", "open": "137.4407", "high": "137.7886", "low": "130.4817", "close": "132.9173", "average": "132.8477", "volume": "6397.66", "turnover": "849940.85", "trades": "79" }, { "date": "2021-09-17", "bid": "130.6556", "ask": "132.7433", "open": "132.9173", "high": "134.6571", "low": "120.3911", "close": "130.6556", "average": "127.063", "volume": "14411.2", "turnover": "1831142.13", "trades": "156" }, { "date": "2021-09-20", "bid": "123.6966", "ask": "125.9583", "open": "130.6556", "high": "133.9612", "low": "125.2624", "close": "125.9583", "average": "128.4374", "volume": "6251.87", "turnover": "802954.4", "trades": "86" }, { "date": "2021-09-21", "bid": "122.6527", "ask": "124.3925", "open": "125.9583", "high": "128.5679", "low": "120.2171", "close": "122.6527", "average": "122.992", "volume": "6906.09", "turnover": "849396.42", "trades": "92" }, { "date": "2021-09-22", "bid": "123.5226", "ask": "125.9583", "open": "124.3925", "high": "126.8282", "low": "121.7829", "close": "123.3487", "average": "124.5056", "volume": "2353.59", "turnover": "293032.93", "trades": "58" }, { "date": "2021-09-23", "bid": "126.3062", "ask": "128.046", "open": "127.1761", "high": "129.0898", "low": "124.5665", "close": "126.3062", "average": "126.6803", "volume": "1760.14", "turnover": "222973.98", "trades": "45" }, { "date": "2021-09-24", "bid": "125.2624", "ask": "126.3062", "open": "129.9597", "high": "129.9597", "low": "122.6527", "close": "126.1323", "average": "125.8104", "volume": "3320.14", "turnover": "417703.57", "trades": "64" }, { "date": "2021-09-27", "bid": "124.9144", "ask": "126.8282", "open": "130.4817", "high": "130.4817", "low": "124.3925", "close": "126.8282", "average": "125.5668", "volume": "3142.86", "turnover": "394626.67", "trades": "57" }, { "date": "2021-09-28", "bid": "123.1747", "ask": "125.0884", "open": "126.8282", "high": "126.8282", "low": "122.6527", "close": "123.1747", "average": "124.349", "volume": "3305.03", "turnover": "410985.65", "trades": "48" }, { "date": "2021-09-29", "bid": "124.3925", "ask": "125.2624", "open": "124.3925", "high": "126.1323", "low": "124.2185", "close": "125.2624", "average": "125.0275", "volume": "2849.73", "turnover": "356302.95", "trades": "41" }, { "date": "2021-09-30", "bid": "123.0007", "ask": "124.9144", "open": "125.2624", "high": "125.6103", "low": "120.0431", "close": "123.0007", "average": "122.6093", "volume": "6702.45", "turnover": "821756.75", "trades": "65" }, { "date": "2021-10-01", "bid": "121.7829", "ask": "123.1747", "open": "123.5226", "high": "124.0446", "low": "120.0431", "close": "123.1747", "average": "123.0181", "volume": "4172.71", "turnover": "513326.73", "trades": "48" }, { "date": "2021-10-04", "bid": "122.8267", "ask": "124.7405", "open": "128.7419", "high": "128.7419", "low": "120.2171", "close": "124.9144", "average": "122.4701", "volume": "5763.38", "turnover": "705828.83", "trades": "70" }, { "date": "2021-10-05", "bid": "122.3048", "ask": "123.8706", "open": "124.3925", "high": "125.2624", "low": "121.2609", "close": "122.8267", "average": "123.1225", "volume": "4216.16", "turnover": "519097.81", "trades": "39" }, { "date": "2021-10-06", "bid": "121.7829", "ask": "123.5226", "open": "124.3925", "high": "124.3925", "low": "120.3911", "close": "122.3048", "average": "121.5741", "volume": "2778.86", "turnover": "337827.51", "trades": "42" }, { "date": "2021-10-07", "bid": "120.565", "ask": "121.9568", "open": "124.3925", "high": "124.3925", "low": "120.565", "close": "120.565", "average": "121.2435", "volume": "3819.57", "turnover": "463082.92", "trades": "43" }, { "date": "2021-10-08", "bid": "116.2157", "ask": "117.9554", "open": "120.913", "high": "121.7829", "low": "116.3896", "close": "117.9554", "average": "118.0946", "volume": "11145.98", "turnover": "1316328.14", "trades": "129" }, { "date": "2021-10-11", "bid": "117.4335", "ask": "119.3472", "open": "117.9554", "high": "121.087", "low": "117.0855", "close": "118.8253", "average": "118.9471", "volume": "3263.72", "turnover": "388198.25", "trades": "44" }, { "date": "2021-10-12", "bid": "117.2595", "ask": "117.4335", "open": "118.6513", "high": "120.739", "low": "115.6937", "close": "117.2595", "average": "116.8768", "volume": "2561.25", "turnover": "299349.94", "trades": "64" }, { "date": "2021-10-13", "bid": "119.1732", "ask": "120.913", "open": "117.4335", "high": "120.739", "low": "115.3458", "close": "120.3911", "average": "118.1207", "volume": "6628.22", "turnover": "782903.63", "trades": "76" }, { "date": "2021-10-14", "bid": "122.4788", "ask": "124.5665", "open": "121.9568", "high": "127.872", "low": "119.8691", "close": "125.0884", "average": "124.3751", "volume": "6823.24", "turnover": "848646.43", "trades": "83" }, { "date": "2021-10-15", "bid": "120.3911", "ask": "120.739", "open": "128.7419", "high": "128.7419", "low": "120.2171", "close": "120.739", "average": "121.7568", "volume": "2284.65", "turnover": "278170.46", "trades": "50" }, { "date": "2021-10-18", "bid": "121.087", "ask": "123.1747", "open": "120.739", "high": "123.5226", "low": "120.0431", "close": "123.1747", "average": "121.9916", "volume": "6431.03", "turnover": "784552.68", "trades": "53" }, { "date": "2021-10-19", "bid": "121.9568", "ask": "123.8706", "open": "123.1747", "high": "123.1747", "low": "120.0431", "close": "121.7829", "average": "122.0351", "volume": "3063.8", "turnover": "373892.14", "trades": "32" }, { "date": "2021-10-20", "bid": "121.9568", "ask": "123.5226", "open": "121.7829", "high": "124.9144", "low": "118.3034", "close": "124.2185", "average": "123.5313", "volume": "1450.42", "turnover": "179173.73", "trades": "42" }, { "date": "2021-10-21", "bid": "120.913", "ask": "123.0007", "open": "124.0446", "high": "124.0446", "low": "120.739", "close": "120.739", "average": "122.5658", "volume": "3635.38", "turnover": "445563.21", "trades": "41" }, { "date": "2021-10-22", "bid": "121.7829", "ask": "123.0007", "open": "122.4788", "high": "123.6966", "low": "121.087", "close": "123.1747", "average": "122.3831", "volume": "6218.05", "turnover": "760997.04", "trades": "31" }, { "date": "2021-10-25", "bid": "118.9993", "ask": "120.739", "open": "123.1747", "high": "123.5226", "low": "118.4773", "close": "120.739", "average": "120.826", "volume": "4634.73", "turnover": "560008.82", "trades": "72" }, { "date": "2021-10-26", "bid": "119.6952", "ask": "119.8691", "open": "120.0431", "high": "120.0431", "low": "116.5636", "close": "119.6952", "average": "118.5991", "volume": "1004.2", "turnover": "119101.25", "trades": "36" }, { "date": "2021-10-27", "bid": "114.9978", "ask": "116.3896", "open": "118.3034", "high": "123.1747", "low": "114.6499", "close": "116.3896", "average": "116.7376", "volume": "5312.38", "turnover": "620138.09", "trades": "93" }, { "date": "2021-10-28", "bid": "117.4335", "ask": "119.6952", "open": "116.3896", "high": "120.739", "low": "116.3896", "close": "120.2171", "average": "118.0076", "volume": "3971.38", "turnover": "468642.18", "trades": "55" }, { "date": "2021-10-29", "bid": "118.9993", "ask": "121.087", "open": "120.2171", "high": "121.087", "low": "117.4335", "close": "120.913", "average": "119.5647", "volume": "4386.58", "turnover": "524484.53", "trades": "56" }, { "date": "2021-11-01", "bid": "115.3458", "ask": "117.0855", "open": "120.913", "high": "120.913", "low": "115.1718", "close": "117.0855", "average": "116.8246", "volume": "4478.45", "turnover": "523213.29", "trades": "86" }, { "date": "2021-11-02", "bid": "114.9978", "ask": "115.6937", "open": "117.0855", "high": "117.0855", "low": "114.9978", "close": "116.0417", "average": "116.1026", "volume": "2346.86", "turnover": "272482.58", "trades": "45" }, { "date": "2021-11-03", "bid": "114.4759", "ask": "116.2157", "open": "114.8238", "high": "116.3896", "low": "113.954", "close": "116.0417", "average": "115.137", "volume": "4864.22", "turnover": "560071.64", "trades": "59" }, { "date": "2021-11-04", "bid": "121.6089", "ask": "122.6527", "open": "115.8677", "high": "122.6527", "low": "114.1279", "close": "122.6527", "average": "119.2776", "volume": "4209.65", "turnover": "502109.27", "trades": "92" }, { "date": "2021-11-05", "bid": "120.913", "ask": "121.7829", "open": "122.6527", "high": "122.6527", "low": "118.4773", "close": "120.913", "average": "120.7303", "volume": "745.66", "turnover": "90025.12", "trades": "23" }, { "date": "2021-11-08", "bid": "121.6089", "ask": "123.6966", "open": "122.6527", "high": "125.6103", "low": "119.1732", "close": "123.5226", "average": "122.0525", "volume": "6238.19", "turnover": "761412.12", "trades": "55" }, { "date": "2021-11-09", "bid": "126.1323", "ask": "127.0021", "open": "123.6966", "high": "132.0474", "low": "121.7829", "close": "127.0021", "average": "127.6024", "volume": "14893.29", "turnover": "1900379.6", "trades": "185" }, { "date": "2021-11-10", "bid": "122.8267", "ask": "126.6542", "open": "128.5679", "high": "128.7419", "low": "121.087", "close": "127.872", "average": "125.3233", "volume": "6802.75", "turnover": "852525.16", "trades": "78" }, { "date": "2021-11-11", "bid": "124.0446", "ask": "126.4802", "open": "127.5241", "high": "127.5241", "low": "122.6527", "close": "124.0446", "average": "124.6361", "volume": "2828.93", "turnover": "352578.91", "trades": "41" }, { "date": "2021-11-12", "bid": "127.1761", "ask": "127.872", "open": "126.1323", "high": "128.5679", "low": "125.9583", "close": "127.872", "average": "127.4284", "volume": "4406.99", "turnover": "561589.99", "trades": "49" }, { "date": "2021-11-15", "bid": "127.0021", "ask": "128.3939", "open": "128.7419", "high": "128.7419", "low": "125.7843", "close": "128.22", "average": "127.9416", "volume": "2490.18", "turnover": "318605.75", "trades": "55" }, { "date": "2021-11-16", "bid": "125.6103", "ask": "126.1323", "open": "128.22", "high": "129.6118", "low": "123.6966", "close": "126.1323", "average": "127.4023", "volume": "9870.88", "turnover": "1257552.35", "trades": "107" }, { "date": "2021-11-17", "bid": "125.4364", "ask": "125.7843", "open": "123.5226", "high": "127.698", "low": "123.5226", "close": "125.9583", "average": "124.8448", "volume": "1306.12", "turnover": "163060.99", "trades": "52" }, { "date": "2021-11-18", "bid": "128.22", "ask": "128.3939", "open": "125.9583", "high": "128.7419", "low": "124.0446", "close": "128.3939", "average": "127.3936", "volume": "7426.73", "turnover": "946106.73", "trades": "73" }, { "date": "2021-11-19", "bid": "126.1323", "ask": "127.872", "open": "128.3939", "high": "130.4817", "low": "126.3062", "close": "127.698", "average": "128.2635", "volume": "2384.97", "turnover": "305901.14", "trades": "62" }, { "date": "2021-11-22", "bid": "126.3062", "ask": "127.1761", "open": "127.872", "high": "130.1337", "low": "126.1323", "close": "127.1761", "average": "128.307", "volume": "1233.04", "turnover": "158209.13", "trades": "47" }, { "date": "2021-11-23", "bid": "125.9583", "ask": "127.0021", "open": "127.1761", "high": "128.5679", "low": "123.1747", "close": "127.0021", "average": "126.689", "volume": "2915.55", "turnover": "369369.05", "trades": "55" }, { "date": "2021-11-24", "bid": "127.872", "ask": "128.7419", "open": "127.0021", "high": "130.4817", "low": "126.6542", "close": "128.22", "average": "128.0634", "volume": "7655.38", "turnover": "980369.9", "trades": "100" }, { "date": "2021-11-25", "bid": "131.5255", "ask": "134.4831", "open": "128.22", "high": "137.4407", "low": "126.6542", "close": "134.4831", "average": "131.0471", "volume": "8064.6", "turnover": "1056873.3", "trades": "131" }, { "date": "2021-11-26", "bid": "127.0021", "ask": "128.5679", "open": "130.1337", "high": "130.3077", "low": "126.6542", "close": "128.3939", "average": "128.507", "volume": "5066.53", "turnover": "651080.84", "trades": "104" }, { "date": "2021-11-29", "bid": "126.4802", "ask": "129.4378", "open": "128.3939", "high": "134.6571", "low": "124.5665", "close": "129.4378", "average": "129.5248", "volume": "2586.47", "turnover": "335022.95", "trades": "58" }, { "date": "2021-11-30", "bid": "130.6556", "ask": "131.8735", "open": "128.9159", "high": "131.8735", "low": "124.5665", "close": "130.6556", "average": "128.3244", "volume": "2102.28", "turnover": "269782.74", "trades": "44" }, { "date": "2021-12-01", "bid": "134.4831", "ask": "139.1804", "open": "132.3954", "high": "139.1804", "low": "130.4817", "close": "139.1804", "average": "133.7263", "volume": "2660.72", "turnover": "355812.43", "trades": "73" }, { "date": "2021-12-02", "bid": "131.5255", "ask": "133.6132", "open": "139.1804", "high": "139.1804", "low": "131.1776", "close": "133.6132", "average": "135.0311", "volume": "3484.58", "turnover": "470526.43", "trades": "55" }, { "date": "2021-12-03", "bid": "133.6132", "ask": "134.831", "open": "133.9612", "high": "138.4845", "low": "133.6132", "close": "134.831", "average": "135.8314", "volume": "3697.18", "turnover": "502206.05", "trades": "83" }, { "date": "2021-12-06", "bid": "128.046", "ask": "128.7419", "open": "135.179", "high": "137.4407", "low": "126.6542", "close": "128.9159", "average": "131.4385", "volume": "2609.12", "turnover": "342933.96", "trades": "62" }, { "date": "2021-12-07", "bid": "126.6542", "ask": "129.0898", "open": "128.7419", "high": "136.3968", "low": "126.1323", "close": "128.7419", "average": "130.1511", "volume": "3967.44", "turnover": "516374.91", "trades": "87" }, { "date": "2021-12-08", "bid": "126.8282", "ask": "128.7419", "open": "128.7419", "high": "133.0913", "low": "126.8282", "close": "126.8282", "average": "129.6379", "volume": "3730.45", "turnover": "483601.13", "trades": "44" }, { "date": "2021-12-09", "bid": "125.7843", "ask": "126.1323", "open": "131.1776", "high": "131.1776", "low": "124.9144", "close": "126.1323", "average": "127.7067", "volume": "5949.61", "turnover": "759795.9", "trades": "57" }, { "date": "2021-12-10", "bid": "127.5241", "ask": "128.22", "open": "126.1323", "high": "128.22", "low": "121.7829", "close": "127.5241", "average": "124.9144", "volume": "9841.46", "turnover": "1229344.14", "trades": "97" }, { "date": "2021-12-13", "bid": "128.9159", "ask": "130.6556", "open": "126.1323", "high": "145.0956", "low": "125.7843", "close": "131.1776", "average": "131.6125", "volume": "16720.29", "turnover": "2200664.62", "trades": "91" }, { "date": "2021-12-14", "bid": "133.9612", "ask": "135.7009", "open": "127.0021", "high": "138.3106", "low": "127.0021", "close": "134.1351", "average": "133.2392", "volume": "91625.63", "turnover": "11636196.01", "trades": "107" }, { "date": "2021-12-15", "bid": "130.3077", "ask": "131.3515", "open": "134.1351", "high": "137.9626", "low": "130.1337", "close": "131.3515", "average": "131.9604", "volume": "2707.93", "turnover": "357340.07", "trades": "49" }, { "date": "2021-12-16", "bid": "132.2214", "ask": "133.0913", "open": "133.9612", "high": "133.9612", "low": "128.046", "close": "133.0913", "average": "130.8905", "volume": "2659.77", "turnover": "348138.42", "trades": "44" }, { "date": "2021-12-17", "bid": "135.005", "ask": "136.3968", "open": "133.0913", "high": "136.5708", "low": "130.6556", "close": "135.005", "average": "134.0829", "volume": "4522.79", "turnover": "606448.2", "trades": "75" }, { "date": "2021-12-20", "bid": "139.1804", "ask": "140.0503", "open": "135.005", "high": "145.2696", "low": "131.3515", "close": "139.1804", "average": "138.1801", "volume": "17160.95", "turnover": "2371346.62", "trades": "154" }, { "date": "2021-12-21", "bid": "140.9202", "ask": "141.7901", "open": "139.8763", "high": "144.3997", "low": "139.1804", "close": "141.7901", "average": "141.4247", "volume": "5793.6", "turnover": "819379.42", "trades": "82" }, { "date": "2021-12-22", "bid": "139.3544", "ask": "140.5722", "open": "141.7901", "high": "141.7901", "low": "139.0065", "close": "140.9202", "average": "140.1982", "volume": "2484.09", "turnover": "348272.47", "trades": "58" }, { "date": "2021-12-23", "bid": "144.2257", "ask": "145.2696", "open": "145.2696", "high": "146.1395", "low": "140.9202", "close": "145.2696", "average": "144.7824", "volume": "4260.03", "turnover": "616776.47", "trades": "97" }, { "date": "2021-12-27", "bid": "144.7476", "ask": "145.4436", "open": "147.0093", "high": "149.445", "low": "145.2696", "close": "145.4436", "average": "147.0615", "volume": "3621.95", "turnover": "532662.08", "trades": "99" }, { "date": "2021-12-28", "bid": "145.6175", "ask": "146.3134", "open": "145.4436", "high": "148.7491", "low": "145.4436", "close": "146.3134", "average": "146.4178", "volume": "4503.18", "turnover": "659362.47", "trades": "71" }, { "date": "2021-12-29", "bid": "145.2696", "ask": "145.7915", "open": "146.3134", "high": "148.0532", "low": "141.2681", "close": "145.6175", "average": "144.9825", "volume": "6154.46", "turnover": "892272.08", "trades": "80" }, { "date": "2021-12-30", "bid": "150.4888", "ask": "151.3587", "open": "145.6175", "high": "152.0546", "low": "144.2257", "close": "151.3587", "average": "148.462", "volume": "9683.65", "turnover": "1437672.92", "trades": "158" }, { "date": "2022-01-03", "bid": "157.4479", "ask": "158.3177", "open": "156.578", "high": "161.9712", "low": "154.1423", "close": "158.3177", "average": "159.031", "volume": "19580.78", "turnover": "3113941.45", "trades": "276" }, { "date": "2022-01-04", "bid": "156.578", "ask": "157.4479", "open": "162.1452", "high": "162.1452", "low": "151.5327", "close": "156.578", "average": "156.3257", "volume": "7036.25", "turnover": "1099918.56", "trades": "113" }, { "date": "2022-01-05", "bid": "157.0999", "ask": "158.1438", "open": "157.0999", "high": "161.9712", "low": "155.7081", "close": "158.1438", "average": "156.9607", "volume": "2459.25", "turnover": "386015.52", "trades": "35" }, { "date": "2022-01-07", "bid": "155.7081", "ask": "156.578", "open": "158.3177", "high": "160.2315", "low": "154.6643", "close": "156.578", "average": "156.4997", "volume": "6328.33", "turnover": "990372.57", "trades": "99" }, { "date": "2022-01-10", "bid": "150.1409", "ask": "151.3587", "open": "156.578", "high": "156.578", "low": "148.0532", "close": "150.8368", "average": "152.3678", "volume": "10311.07", "turnover": "1571110.22", "trades": "131" }, { "date": "2022-01-11", "bid": "153.2725", "ask": "154.8382", "open": "150.8368", "high": "155.7081", "low": "150.8368", "close": "154.8382", "average": "153.1333", "volume": "84414.91", "turnover": "12927001.93", "trades": "79" }, { "date": "2022-01-12", "bid": "152.9245", "ask": "155.1862", "open": "154.8382", "high": "160.5794", "low": "152.5766", "close": "153.6204", "average": "157.8132", "volume": "11659.18", "turnover": "1839978.84", "trades": "155" }, { "date": "2022-01-13", "bid": "155.8821", "ask": "157.4479", "open": "153.6204", "high": "159.1876", "low": "152.9245", "close": "157.4479", "average": "155.8125", "volume": "7339.77", "turnover": "1143649.97", "trades": "70" }, { "date": "2022-01-14", "bid": "153.2725", "ask": "154.8382", "open": "157.4479", "high": "159.0136", "low": "152.2286", "close": "154.8382", "average": "156.2474", "volume": "3426.94", "turnover": "535437.02", "trades": "48" }, { "date": "2022-01-17", "bid": "150.4888", "ask": "152.2286", "open": "154.8382", "high": "155.7081", "low": "150.3149", "close": "152.2286", "average": "153.7596", "volume": "5772.3", "turnover": "887560.8", "trades": "63" }, { "date": "2022-01-18", "bid": "147.8792", "ask": "149.271", "open": "150.4888", "high": "150.4888", "low": "144.0517", "close": "149.271", "average": "146.6005", "volume": "5570.51", "turnover": "816643.99", "trades": "94" }, { "date": "2022-01-19", "bid": "147.0093", "ask": "147.8792", "open": "149.619", "high": "149.619", "low": "147.0093", "close": "147.8792", "average": "148.4794", "volume": "1714.76", "turnover": "254605", "trades": "37" }, { "date": "2022-01-20", "bid": "147.3573", "ask": "147.8792", "open": "147.7052", "high": "147.8792", "low": "145.0956", "close": "147.8792", "average": "146.8354", "volume": "3268.03", "turnover": "479851.54", "trades": "36" }, { "date": "2022-01-21", "bid": "144.3997", "ask": "146.1395", "open": "147.8792", "high": "147.8792", "low": "141.2681", "close": "146.1395", "average": "144.9999", "volume": "5355.79", "turnover": "776600.83", "trades": "65" }, { "date": "2022-01-24", "bid": "140.3983", "ask": "141.7901", "open": "141.7901", "high": "143.0079", "low": "135.8749", "close": "141.7901", "average": "139.7285", "volume": "6916.64", "turnover": "966463.8", "trades": "106" }, { "date": "2022-01-25", "bid": "140.0503", "ask": "141.7901", "open": "141.7901", "high": "143.5298", "low": "139.0065", "close": "141.7901", "average": "141.2507", "volume": "3684.41", "turnover": "520419.04", "trades": "70" }, { "date": "2022-01-26", "bid": "140.2243", "ask": "140.5722", "open": "138.1366", "high": "144.9216", "low": "135.5269", "close": "140.3983", "average": "139.5284", "volume": "3716.19", "turnover": "518503.62", "trades": "79" }, { "date": "2022-01-27", "bid": "139.1804", "ask": "141.6161", "open": "140.0503", "high": "141.6161", "low": "137.2667", "close": "141.6161", "average": "138.8934", "volume": "1585.93", "turnover": "220269.31", "trades": "27" }, { "date": "2022-01-28", "bid": "139.1804", "ask": "139.3544", "open": "141.6161", "high": "141.6161", "low": "137.2667", "close": "139.3544", "average": "138.9021", "volume": "3519.17", "turnover": "488824.19", "trades": "54" }, { "date": "2022-01-31", "bid": "136.5708", "ask": "139.1804", "open": "139.3544", "high": "139.3544", "low": "135.5269", "close": "139.1804", "average": "137.9365", "volume": "4146.99", "turnover": "572005", "trades": "58" }, { "date": "2022-02-01", "bid": "141.0942", "ask": "144.2257", "open": "139.8763", "high": "144.5737", "low": "139.1804", "close": "144.0517", "average": "142.2859", "volume": "2859.68", "turnover": "406901.26", "trades": "36" }, { "date": "2022-02-02", "bid": "142.6599", "ask": "144.0517", "open": "144.0517", "high": "144.3997", "low": "140.0503", "close": "144.3997", "average": "142.0075", "volume": "2351.87", "turnover": "333981.47", "trades": "22" }, { "date": "2022-02-03", "bid": "140.2243", "ask": "144.2257", "open": "142.138", "high": "143.1819", "low": "139.1804", "close": "140.9202", "average": "141.1551", "volume": "1866.92", "turnover": "263522.37", "trades": "29" }, { "date": "2022-02-04", "bid": "140.0503", "ask": "142.312", "open": "144.3997", "high": "144.3997", "low": "137.7886", "close": "142.312", "average": "140.9637", "volume": "2219.11", "turnover": "312822.42", "trades": "29" }, { "date": "2022-02-07", "bid": "136.7448", "ask": "138.6585", "open": "142.312", "high": "142.312", "low": "137.4407", "close": "138.4845", "average": "139.1195", "volume": "1029", "turnover": "143152.59", "trades": "28" }, { "date": "2022-02-08", "bid": "134.3091", "ask": "136.5708", "open": "141.2681", "high": "141.2681", "low": "133.4392", "close": "134.3091", "average": "136.3011", "volume": "3888.23", "turnover": "529957.69", "trades": "50" }, { "date": "2022-02-09", "bid": "135.8749", "ask": "137.4407", "open": "134.3091", "high": "138.1366", "low": "134.3091", "close": "137.4407", "average": "136.362", "volume": "3352.88", "turnover": "457192.24", "trades": "47" }, { "date": "2022-02-10", "bid": "135.005", "ask": "135.7009", "open": "139.0065", "high": "139.0065", "low": "135.005", "close": "135.179", "average": "136.9013", "volume": "567.04", "turnover": "77627.08", "trades": "19" }, { "date": "2022-02-11", "bid": "132.5694", "ask": "133.0913", "open": "135.7009", "high": "136.3968", "low": "131.8735", "close": "133.0913", "average": "132.6737", "volume": "1120.78", "turnover": "148702.35", "trades": "40" }, { "date": "2022-02-14", "bid": "126.1323", "ask": "127.698", "open": "132.5694", "high": "132.5694", "low": "125.6103", "close": "128.5679", "average": "126.5672", "volume": "6860.32", "turnover": "868312.07", "trades": "70" }, { "date": "2022-02-15", "bid": "126.3062", "ask": "128.9159", "open": "128.5679", "high": "130.3077", "low": "124.3925", "close": "128.7419", "average": "128.0982", "volume": "1438.65", "turnover": "184293.08", "trades": "41" }, { "date": "2022-02-16", "bid": "126.3062", "ask": "129.6118", "open": "133.0913", "high": "133.0913", "low": "127.1761", "close": "129.2638", "average": "129.6466", "volume": "1648.94", "turnover": "213774.83", "trades": "33" }, { "date": "2022-02-17", "bid": "123.0007", "ask": "124.5665", "open": "129.2638", "high": "129.2638", "low": "122.6527", "close": "124.7405", "average": "125.3929", "volume": "734.13", "turnover": "92054.87", "trades": "25" }, { "date": "2022-02-18", "bid": "122.8267", "ask": "124.7405", "open": "124.0446", "high": "124.7405", "low": "121.9568", "close": "124.3925", "average": "122.9833", "volume": "1077.34", "turnover": "132495.76", "trades": "26" }, { "date": "2022-02-21", "bid": "117.4335", "ask": "119.1732", "open": "124.7405", "high": "146.1395", "low": "116.7376", "close": "120.565", "average": "121.0783", "volume": "5232.14", "turnover": "633495.54", "trades": "126" }, { "date": "2022-02-22", "bid": "123.5226", "ask": "125.4364", "open": "120.565", "high": "126.6542", "low": "117.4335", "close": "125.4364", "average": "120.6781", "volume": "1156.46", "turnover": "139554.85", "trades": "38" }, { "date": "2022-02-23", "bid": "117.4335", "ask": "119.1732", "open": "118.9993", "high": "123.3487", "low": "117.4335", "close": "119.1732", "average": "119.2167", "volume": "2145.58", "turnover": "255785.53", "trades": "45" }, { "date": "2022-02-24", "bid": "106.9949", "ask": "109.0827", "open": "108.9087", "high": "113.954", "low": "95.5126", "close": "109.0827", "average": "105.7597", "volume": "9746.96", "turnover": "1030817.48", "trades": "162" }, { "date": "2022-02-25", "bid": "112.7361", "ask": "113.606", "open": "109.0827", "high": "113.954", "low": "106.299", "close": "113.0841", "average": "109.8742", "volume": "9672.51", "turnover": "1062778.88", "trades": "89" }, { "date": "2022-02-28", "bid": "109.2566", "ask": "111.5183", "open": "111.3443", "high": "112.9101", "low": "103.5154", "close": "111.3443", "average": "107.6908", "volume": "7173.7", "turnover": "772539.2", "trades": "97" }, { "date": "2022-03-01", "bid": "114.1279", "ask": "118.3034", "open": "111.3443", "high": "119.3472", "low": "110.9964", "close": "116.2157", "average": "113.4146", "volume": "5201.35", "turnover": "589923.32", "trades": "60" }, { "date": "2022-03-02", "bid": "116.0417", "ask": "118.3034", "open": "116.2157", "high": "118.1294", "low": "114.8238", "close": "118.1294", "average": "116.5027", "volume": "1531.54", "turnover": "178435.56", "trades": "24" }, { "date": "2022-03-03", "bid": "118.3034", "ask": "120.0431", "open": "122.1308", "high": "122.1308", "low": "117.6075", "close": "117.6075", "average": "120.1823", "volume": "1539.69", "turnover": "185043.1", "trades": "15" }, { "date": "2022-03-04", "bid": "111.1704", "ask": "112.9101", "open": "117.6075", "high": "117.6075", "low": "110.3005", "close": "112.3882", "average": "112.075", "volume": "3112.4", "turnover": "348834.59", "trades": "36" }, { "date": "2022-03-07", "bid": "109.6046", "ask": "109.7786", "open": "112.3882", "high": "112.3882", "low": "106.1251", "close": "109.7786", "average": "108.2476", "volume": "4151.93", "turnover": "449430.61", "trades": "54" }, { "date": "2022-03-08", "bid": "110.6484", "ask": "111.5183", "open": "109.7786", "high": "114.4759", "low": "109.7786", "close": "109.7786", "average": "111.0834", "volume": "1267.58", "turnover": "140812.38", "trades": "23" }, { "date": "2022-03-09", "bid": "110.6484", "ask": "111.3443", "open": "109.7786", "high": "113.0841", "low": "109.7786", "close": "110.6484", "average": "111.4052", "volume": "2832.2", "turnover": "315529.65", "trades": "34" }, { "date": "2022-03-10", "bid": "110.4745", "ask": "113.0841", "open": "106.473", "high": "113.0841", "low": "106.473", "close": "112.3882", "average": "110.9181", "volume": "1402.97", "turnover": "155616.51", "trades": "25" }, { "date": "2022-03-11", "bid": "114.6499", "ask": "117.4335", "open": "112.9101", "high": "118.3034", "low": "108.3867", "close": "117.2595", "average": "114.3454", "volume": "3877.49", "turnover": "443376.98", "trades": "33" }, { "date": "2022-03-14", "bid": "117.6075", "ask": "120.0431", "open": "118.3034", "high": "120.739", "low": "115.6937", "close": "119.8691", "average": "118.1729", "volume": "4953.16", "turnover": "585348.75", "trades": "77" }, { "date": "2022-03-15", "bid": "112.0402", "ask": "113.954", "open": "117.4335", "high": "117.4335", "low": "113.0841", "close": "113.0841", "average": "114.6586", "volume": "2350.51", "turnover": "269503.15", "trades": "40" }, { "date": "2022-03-16", "bid": "114.3019", "ask": "116.2157", "open": "113.0841", "high": "116.3896", "low": "108.7347", "close": "116.3896", "average": "111.3182", "volume": "7506.69", "turnover": "835606.28", "trades": "72" }, { "date": "2022-03-17", "bid": "118.6513", "ask": "120.913", "open": "116.3896", "high": "120.913", "low": "111.6923", "close": "120.913", "average": "116.4853", "volume": "2925.62", "turnover": "340792.89", "trades": "35" }, { "date": "2022-03-18", "bid": "113.954", "ask": "115.6937", "open": "120.913", "high": "120.913", "low": "115.6937", "close": "115.6937", "average": "117.6423", "volume": "2206.99", "turnover": "259644.85", "trades": "22" }, { "date": "2022-03-21", "bid": "115.8677", "ask": "120.913", "open": "115.6937", "high": "120.913", "low": "113.2581", "close": "120.0431", "average": "114.6412", "volume": "3889.98", "turnover": "445949.27", "trades": "47" }, { "date": "2022-03-22", "bid": "119.3472", "ask": "120.739", "open": "120.0431", "high": "120.913", "low": "114.8238", "close": "120.739", "average": "120.4781", "volume": "2303.26", "turnover": "277492.69", "trades": "41" }, { "date": "2022-03-23", "bid": "117.4335", "ask": "118.3034", "open": "120.739", "high": "120.913", "low": "118.3034", "close": "118.3034", "average": "120.4955", "volume": "1433.54", "turnover": "172741.74", "trades": "43" }, { "date": "2022-03-24", "bid": "115.1718", "ask": "116.5636", "open": "118.4773", "high": "118.9993", "low": "113.0841", "close": "116.5636", "average": "115.4589", "volume": "5542.39", "turnover": "639935.89", "trades": "66" }, { "date": "2022-03-25", "bid": "120.913", "ask": "121.7829", "open": "121.7829", "high": "124.5665", "low": "119.6952", "close": "121.7829", "average": "122.0612", "volume": "7190.95", "turnover": "877747.33", "trades": "155" }, { "date": "2022-03-28", "bid": "123.8706", "ask": "125.2624", "open": "121.7829", "high": "129.0898", "low": "121.7829", "close": "123.5226", "average": "124.7405", "volume": "6985.56", "turnover": "871366.18", "trades": "130" }, { "date": "2022-03-29", "bid": "125.2624", "ask": "127.3501", "open": "172.9317", "high": "172.9317", "low": "124.2185", "close": "127.3501", "average": "127.498", "volume": "3033.1", "turnover": "386714.48", "trades": "64" }, { "date": "2022-03-30", "bid": "124.0446", "ask": "126.1323", "open": "127.3501", "high": "127.5241", "low": "124.0446", "close": "126.1323", "average": "125.2972", "volume": "1464.56", "turnover": "183499.96", "trades": "40" }, { "date": "2022-03-31", "bid": "123.6966", "ask": "125.9583", "open": "126.1323", "high": "127.0021", "low": "124.5665", "close": "125.7843", "average": "125.6277", "volume": "937.71", "turnover": "117799.74", "trades": "35" }, { "date": "2022-04-01", "bid": "123.5226", "ask": "125.2624", "open": "126.1323", "high": "126.1323", "low": "122.3048", "close": "125.0884", "average": "122.6354", "volume": "1238.17", "turnover": "151846.51", "trades": "46" }, { "date": "2022-04-04", "bid": "123.8706", "ask": "124.3925", "open": "125.2624", "high": "127.5241", "low": "123.5226", "close": "124.3925", "average": "124.7405", "volume": "1227.01", "turnover": "153054.73", "trades": "35" }, { "date": "2022-04-05", "bid": "133.9612", "ask": "139.1804", "open": "127.698", "high": "147.7052", "low": "123.1747", "close": "139.8763", "average": "129.5074", "volume": "5272.4", "turnover": "682834.04", "trades": "109" }, { "date": "2022-04-06", "bid": "130.8296", "ask": "132.9173", "open": "144.9216", "high": "147.7052", "low": "130.4817", "close": "132.9173", "average": "134.6745", "volume": "3166.77", "turnover": "426495.59", "trades": "83" }, { "date": "2022-04-07", "bid": "128.3939", "ask": "131.3515", "open": "133.9612", "high": "142.486", "low": "128.3939", "close": "131.3515", "average": "131.3515", "volume": "2281.36", "turnover": "299657.05", "trades": "70" }, { "date": "2022-04-08", "bid": "130.6556", "ask": "134.4831", "open": "132.2214", "high": "138.6585", "low": "129.6118", "close": "134.3091", "average": "133.2218", "volume": "2838.38", "turnover": "378139.65", "trades": "188" }, { "date": "2022-04-11", "bid": "120.0431", "ask": "121.087", "open": "134.3091", "high": "134.3091", "low": "115.8677", "close": "120.913", "average": "122.818", "volume": "6042.13", "turnover": "742061.64", "trades": "116" }, { "date": "2022-04-12", "bid": "120.913", "ask": "123.1747", "open": "123.1747", "high": "123.1747", "low": "118.6513", "close": "123.0007", "average": "121.00", "volume": "2810.11", "turnover": "340014.74", "trades": "273" }, { "date": "2022-04-13", "bid": "120.913", "ask": "122.8267", "open": "123.1747", "high": "123.1747", "low": "119.6952", "close": "122.6527", "average": "122.0003", "volume": "2229.16", "turnover": "271959.82", "trades": "35" }, { "date": "2022-04-14", "bid": "118.6513", "ask": "119.1732", "open": "123.1747", "high": "123.1747", "low": "118.4773", "close": "118.6513", "average": "119.5299", "volume": "369.92", "turnover": "44218.52", "trades": "21" }, { "date": "2022-04-19", "bid": "116.0417", "ask": "116.3896", "open": "119.1732", "high": "124.3925", "low": "115.6937", "close": "116.5636", "average": "118.1642", "volume": "1226.22", "turnover": "144898.7", "trades": "33" }, { "date": "2022-04-20", "bid": "113.2581", "ask": "117.0855", "open": "121.087", "high": "121.087", "low": "111.3443", "close": "116.9116", "average": "114.8673", "volume": "1856.66", "turnover": "213270.54", "trades": "42" }, { "date": "2022-04-21", "bid": "120.0431", "ask": "123.3487", "open": "117.4335", "high": "124.2185", "low": "117.4335", "close": "124.2185", "average": "120.826", "volume": "2335.36", "turnover": "282170.89", "trades": "34" }, { "date": "2022-04-22", "bid": "119.1732", "ask": "121.9568", "open": "122.4788", "high": "122.4788", "low": "117.0855", "close": "121.9568", "average": "120.4607", "volume": "501.41", "turnover": "60401.73", "trades": "25" }, { "date": "2022-04-25", "bid": "120.2171", "ask": "121.7829", "open": "121.9568", "high": "123.3487", "low": "120.0431", "close": "120.2171", "average": "120.5998", "volume": "853.11", "turnover": "102882.97", "trades": "30" }, { "date": "2022-04-26", "bid": "117.4335", "ask": "121.2609", "open": "120.2171", "high": "124.9144", "low": "117.4335", "close": "121.2609", "average": "119.9735", "volume": "535.92", "turnover": "64296.18", "trades": "23" }, { "date": "2022-04-27", "bid": "117.0855", "ask": "120.739", "open": "121.7829", "high": "121.7829", "low": "116.3896", "close": "120.739", "average": "119.9561", "volume": "719.21", "turnover": "86274.85", "trades": "28" }, { "date": "2022-04-28", "bid": "112.9101", "ask": "115.1718", "open": "120.913", "high": "121.7829", "low": "112.5622", "close": "115.1718", "average": "117.1029", "volume": "2014.52", "turnover": "235914.08", "trades": "62" }, { "date": "2022-04-29", "bid": "115.5197", "ask": "116.5636", "open": "115.1718", "high": "120.0431", "low": "115.1718", "close": "117.2595", "average": "117.2247", "volume": "712.54", "turnover": "83526.46", "trades": "30" }, { "date": "2022-05-02", "bid": "113.0841", "ask": "115.6937", "open": "117.2595", "high": "119.8691", "low": "111.8663", "close": "115.5197", "average": "114.0584", "volume": "1567.42", "turnover": "178781.24", "trades": "50" }, { "date": "2022-05-03", "bid": "111.3443", "ask": "112.9101", "open": "117.6075", "high": "117.6075", "low": "111.3443", "close": "111.3443", "average": "112.8579", "volume": "564.34", "turnover": "63692.37", "trades": "16" }, { "date": "2022-05-04", "bid": "111.3443", "ask": "112.2142", "open": "111.5183", "high": "115.5197", "low": "111.3443", "close": "112.2142", "average": "111.8054", "volume": "1061.18", "turnover": "118645.29", "trades": "28" }, { "date": "2022-05-05", "bid": "111.5183", "ask": "112.2142", "open": "111.3443", "high": "117.7814", "low": "111.3443", "close": "112.2142", "average": "111.6923", "volume": "837.54", "turnover": "93544.75", "trades": "23" }, { "date": "2022-05-06", "bid": "109.2566", "ask": "111.8663", "open": "110.4745", "high": "112.2142", "low": "109.6046", "close": "111.6923", "average": "109.9612", "volume": "541.69", "turnover": "59567.5", "trades": "33" }, { "date": "2022-05-09", "bid": "100.2099", "ask": "104.3853", "open": "112.2142", "high": "117.2595", "low": "98.4701", "close": "104.3853", "average": "104.8116", "volume": "5714.42", "turnover": "598957.65", "trades": "138" }, { "date": "2022-05-10", "bid": "100.9058", "ask": "102.8195", "open": "104.3853", "high": "112.2142", "low": "99.34", "close": "100.9058", "average": "102.5412", "volume": "5001.39", "turnover": "512846.56", "trades": "154" }, { "date": "2022-05-11", "bid": "99.34", "ask": "103.3415", "open": "101.0798", "high": "111.8663", "low": "98.2962", "close": "108.5607", "average": "101.7409", "volume": "1532.08", "turnover": "155876.72", "trades": "49" }, { "date": "2022-05-12", "bid": "98.8181", "ask": "105.4292", "open": "108.5607", "high": "108.5607", "low": "98.8181", "close": "98.8181", "average": "103.7851", "volume": "3551.03", "turnover": "368545.14", "trades": "87" }, { "date": "2022-05-13", "bid": "97.6003", "ask": "97.7742", "open": "105.4292", "high": "105.4292", "low": "97.6003", "close": "98.6441", "average": "98.4788", "volume": "2861.79", "turnover": "281815.13", "trades": "62" }, { "date": "2022-05-16", "bid": "100.9058", "ask": "102.9935", "open": "100.9058", "high": "105.2552", "low": "100.0359", "close": "100.9058", "average": "101.5582", "volume": "1319.69", "turnover": "134029.28", "trades": "36" }, { "date": "2022-05-17", "bid": "101.7757", "ask": "104.3853", "open": "102.9935", "high": "102.9935", "low": "98.8181", "close": "101.7757", "average": "100.5839", "volume": "1489.85", "turnover": "149859.32", "trades": "38" }, { "date": "2022-05-18", "bid": "97.6003", "ask": "101.6017", "open": "104.3853", "high": "106.1251", "low": "97.6003", "close": "101.6017", "average": "102.689", "volume": "1894.9", "turnover": "194593.16", "trades": "50" }, { "date": "2022-05-19", "bid": "100.9058", "ask": "101.7757", "open": "104.2113", "high": "104.2113", "low": "97.4263", "close": "101.7757", "average": "99.5662", "volume": "6929.12", "turnover": "689907.59", "trades": "80" }, { "date": "2022-05-20", "bid": "105.7771", "ask": "106.473", "open": "104.3853", "high": "125.2624", "low": "101.7757", "close": "106.473", "average": "107.7778", "volume": "3002.11", "turnover": "323565.09", "trades": "59" }, { "date": "2022-05-23", "bid": "102.9935", "ask": "105.6031", "open": "106.473", "high": "108.0388", "low": "102.9935", "close": "105.9511", "average": "105.7336", "volume": "1576.14", "turnover": "166655.92", "trades": "55" }, { "date": "2022-05-24", "bid": "100.7318", "ask": "100.9058", "open": "106.647", "high": "107.3429", "low": "99.514", "close": "100.5578", "average": "101.7496", "volume": "1508.16", "turnover": "153461.59", "trades": "62" }, { "date": "2022-05-25", "bid": "100.0359", "ask": "102.6456", "open": "101.6017", "high": "103.6894", "low": "99.514", "close": "100.0359", "average": "100.8101", "volume": "1739.72", "turnover": "175389.27", "trades": "30" }, { "date": "2022-05-27", "bid": "104.3853", "ask": "107.8648", "open": "100.0359", "high": "108.7347", "low": "99.166", "close": "107.8648", "average": "103.4023", "volume": "7848.95", "turnover": "811597.94", "trades": "94" }, { "date": "2022-05-30", "bid": "102.4716", "ask": "104.0374", "open": "108.7347", "high": "108.7347", "low": "100.3839", "close": "102.2976", "average": "102.8282", "volume": "3990.8", "turnover": "410384.36", "trades": "65" }, { "date": "2022-05-31", "bid": "101.0798", "ask": "102.9935", "open": "104.0374", "high": "107.3429", "low": "100.0359", "close": "102.9935", "average": "102.4629", "volume": "1602.76", "turnover": "164223.2", "trades": "49" }, { "date": "2022-06-01", "bid": "102.2976", "ask": "104.7333", "open": "103.3415", "high": "106.299", "low": "102.2976", "close": "104.7333", "average": "103.8025", "volume": "376.05", "turnover": "39036.04", "trades": "29" }, { "date": "2022-06-02", "bid": "101.9497", "ask": "104.0374", "open": "104.7333", "high": "104.7333", "low": "100.9058", "close": "101.7757", "average": "101.4886", "volume": "1049.02", "turnover": "106467.61", "trades": "27" }, { "date": "2022-06-03", "bid": "100.0359", "ask": "100.9058", "open": "101.7757", "high": "101.7757", "low": "97.4263", "close": "100.9058", "average": "99.6271", "volume": "1121.83", "turnover": "111765.63", "trades": "50" }, { "date": "2022-06-07", "bid": "100.0359", "ask": "102.1236", "open": "100.9058", "high": "102.4716", "low": "100.0359", "close": "102.1236", "average": "101.3668", "volume": "720.57", "turnover": "73042.8", "trades": "31" }, { "date": "2022-06-08", "bid": "100.3839", "ask": "101.7757", "open": "100.0359", "high": "100.9058", "low": "99.166", "close": "100.9058", "average": "100.0794", "volume": "1116.94", "turnover": "111779.28", "trades": "28" }, { "date": "2022-06-09", "bid": "100.9058", "ask": "102.4716", "open": "103.3415", "high": "103.3415", "low": "100.9058", "close": "102.4716", "average": "102.2628", "volume": "334", "turnover": "34156.58", "trades": "18" }, { "date": "2022-06-10", "bid": "99.166", "ask": "100.2099", "open": "103.5154", "high": "103.5154", "low": "97.6003", "close": "100.2099", "average": "99.5401", "volume": "1260.85", "turnover": "125504.4", "trades": "27" }, { "date": "2022-06-13", "bid": "100.7318", "ask": "100.9058", "open": "100.0359", "high": "104.7333", "low": "96.5564", "close": "100.9058", "average": "100.0707", "volume": "1455.18", "turnover": "145620.17", "trades": "33" }, { "date": "2022-06-14", "bid": "97.0783", "ask": "97.4263", "open": "98.4701", "high": "102.6456", "low": "96.7304", "close": "97.4263", "average": "97.8438", "volume": "367.52", "turnover": "35960.97", "trades": "20" }, { "date": "2022-06-15", "bid": "98.2962", "ask": "99.688", "open": "100.2099", "high": "100.2099", "low": "97.4263", "close": "97.4263", "average": "100.0098", "volume": "266.78", "turnover": "26680.1", "trades": "17" }, { "date": "2022-06-16", "bid": "95.6865", "ask": "97.6003", "open": "98.2962", "high": "98.2962", "low": "93.0769", "close": "97.6003", "average": "96.7826", "volume": "1189.89", "turnover": "115156.2", "trades": "31" }, { "date": "2022-06-17", "bid": "96.3824", "ask": "97.4263", "open": "95.6865", "high": "101.4277", "low": "95.6865", "close": "97.4263", "average": "97.8003", "volume": "287.89", "turnover": "28156.97", "trades": "15" }, { "date": "2022-06-20", "bid": "97.4263", "ask": "99.166", "open": "96.5564", "high": "99.166", "low": "86.9878", "close": "99.166", "average": "92.9899", "volume": "2324.49", "turnover": "216164.53", "trades": "72" }, { "date": "2022-06-21", "bid": "97.4263", "ask": "100.0359", "open": "99.166", "high": "101.0798", "low": "97.4263", "close": "100.0359", "average": "98.2266", "volume": "2257.43", "turnover": "221747.09", "trades": "24" }, { "date": "2022-06-22", "bid": "97.4263", "ask": "98.9921", "open": "97.6003", "high": "101.6017", "low": "96.0345", "close": "97.6003", "average": "97.5655", "volume": "518.04", "turnover": "50545.75", "trades": "23" }, { "date": "2022-06-23", "bid": "96.5564", "ask": "97.9482", "open": "99.8619", "high": "108.3867", "low": "93.9468", "close": "97.4263", "average": "97.5568", "volume": "655.44", "turnover": "63943.41", "trades": "44" }, { "date": "2022-06-27", "bid": "88.2056", "ask": "94.4687", "open": "102.6456", "high": "102.6456", "low": "94.4687", "close": "94.4687", "average": "97.6959", "volume": "578.75", "turnover": "56543.32", "trades": "26" }, { "date": "2022-06-28", "bid": "94.4687", "ask": "97.7742", "open": "94.4687", "high": "102.1236", "low": "93.9468", "close": "97.7742", "average": "96.4259", "volume": "1211.04", "turnover": "116778.9", "trades": "41" }, { "date": "2022-06-29", "bid": "97.4263", "ask": "98.2962", "open": "98.8181", "high": "99.514", "low": "93.9468", "close": "98.2962", "average": "97.1653", "volume": "1500.98", "turnover": "145840.08", "trades": "31" }, { "date": "2022-06-30", "bid": "91.8591", "ask": "95.3386", "open": "98.9921", "high": "99.34", "low": "91.5111", "close": "95.3386", "average": "94.9036", "volume": "505.3", "turnover": "47953.69", "trades": "26" }, { "date": "2022-07-01", "bid": "95.6865", "ask": "98.6441", "open": "95.6865", "high": "99.34", "low": "91.5111", "close": "95.6865", "average": "94.7384", "volume": "1475.02", "turnover": "139746.69", "trades": "36" }, { "date": "2022-07-04", "bid": "92.7289", "ask": "97.4263", "open": "98.8181", "high": "99.8619", "low": "92.207", "close": "97.2523", "average": "96.8435", "volume": "304.01", "turnover": "29442.68", "trades": "23" }, { "date": "2022-07-05", "bid": "90.4673", "ask": "92.381", "open": "98.1222", "high": "98.1222", "low": "90.2933", "close": "90.4673", "average": "92.5811", "volume": "1438.51", "turnover": "133173.84", "trades": "32" }, { "date": "2022-07-06", "bid": "90.4673", "ask": "91.3371", "open": "91.5111", "high": "92.207", "low": "88.7275", "close": "91.3371", "average": "90.389", "volume": "2246.47", "turnover": "203053.12", "trades": "46" }, { "date": "2022-07-07", "bid": "92.033", "ask": "92.207", "open": "93.0769", "high": "96.5564", "low": "88.7275", "close": "92.207", "average": "91.3284", "volume": "2013.46", "turnover": "183884.27", "trades": "32" }, { "date": "2022-07-08", "bid": "94.2947", "ask": "96.5564", "open": "92.555", "high": "99.8619", "low": "92.555", "close": "96.5564", "average": "96.0867", "volume": "595.49", "turnover": "57221.86", "trades": "28" }, { "date": "2022-07-11", "bid": "90.6412", "ask": "91.1632", "open": "96.7304", "high": "96.7304", "low": "89.4234", "close": "91.1632", "average": "92.2679", "volume": "3601.53", "turnover": "332310.05", "trades": "46" }, { "date": "2022-07-12", "bid": "90.6412", "ask": "93.5988", "open": "89.5974", "high": "94.2947", "low": "89.5974", "close": "90.4673", "average": "90.9892", "volume": "333.01", "turnover": "30299.66", "trades": "15" }, { "date": "2022-07-13", "bid": "88.0316", "ask": "88.7275", "open": "86.9008", "high": "92.033", "low": "86.9008", "close": "88.7275", "average": "87.8489", "volume": "5537.21", "turnover": "486429.31", "trades": "94" }, { "date": "2022-07-14", "bid": "86.9878", "ask": "89.5974", "open": "93.4248", "high": "93.4248", "low": "86.9878", "close": "89.5974", "average": "87.7271", "volume": "2089.06", "turnover": "183269.29", "trades": "52" }, { "date": "2022-07-15", "bid": "90.4673", "ask": "92.9029", "open": "90.4673", "high": "97.4263", "low": "89.9453", "close": "93.2509", "average": "93.5727", "volume": "3648.83", "turnover": "341433.78", "trades": "52" }, { "date": "2022-07-18", "bid": "88.2056", "ask": "91.1632", "open": "93.2509", "high": "93.2509", "low": "87.1617", "close": "91.1632", "average": "90.0236", "volume": "1613.61", "turnover": "145259.62", "trades": "47" }, { "date": "2022-07-19", "bid": "86.9878", "ask": "88.9015", "open": "89.5974", "high": "89.7714", "low": "86.9878", "close": "88.9015", "average": "89.0668", "volume": "1323.54", "turnover": "117884", "trades": "34" }, { "date": "2022-07-20", "bid": "88.7275", "ask": "89.5974", "open": "88.9015", "high": "92.033", "low": "86.9878", "close": "89.5974", "average": "89.3886", "volume": "727.61", "turnover": "65038.44", "trades": "31" }, { "date": "2022-07-21", "bid": "88.2056", "ask": "92.207", "open": "95.6865", "high": "95.6865", "low": "89.5974", "close": "90.2933", "average": "90.763", "volume": "1079.34", "turnover": "97963.03", "trades": "32" }, { "date": "2022-07-22", "bid": "90.4673", "ask": "91.3371", "open": "92.033", "high": "93.5988", "low": "87.8576", "close": "90.4673", "average": "90.5369", "volume": "1761.69", "turnover": "159503.96", "trades": "37" }, { "date": "2022-07-25", "bid": "89.2494", "ask": "92.555", "open": "90.4673", "high": "93.9468", "low": "88.2056", "close": "92.381", "average": "91.3023", "volume": "797.57", "turnover": "72818.62", "trades": "40" }, { "date": "2022-07-26", "bid": "89.0755", "ask": "90.4673", "open": "92.9029", "high": "92.9029", "low": "87.8576", "close": "90.4673", "average": "90.6325", "volume": "4150.01", "turnover": "376140.91", "trades": "46" }, { "date": "2022-07-27", "bid": "88.3796", "ask": "91.6851", "open": "92.207", "high": "93.7728", "low": "87.3357", "close": "91.3371", "average": "89.5365", "volume": "1287.61", "turnover": "115291.09", "trades": "46" }, { "date": "2022-07-28", "bid": "88.9015", "ask": "89.0755", "open": "92.9029", "high": "92.9029", "low": "87.8576", "close": "88.9015", "average": "89.1276", "volume": "1218.84", "turnover": "108628.21", "trades": "36" }, { "date": "2022-07-29", "bid": "88.9015", "ask": "91.1632", "open": "88.9015", "high": "92.033", "low": "88.2056", "close": "92.033", "average": "89.2494", "volume": "2439.04", "turnover": "217673.61", "trades": "33" }, { "date": "2022-08-01", "bid": "89.2494", "ask": "90.6412", "open": "92.033", "high": "94.6427", "low": "87.5097", "close": "90.6412", "average": "90.8065", "volume": "2586.98", "turnover": "234906.81", "trades": "60" }, { "date": "2022-08-02", "bid": "88.5535", "ask": "89.9453", "open": "93.9468", "high": "93.9468", "low": "88.5535", "close": "89.9453", "average": "89.9105", "volume": "1241.58", "turnover": "111632.47", "trades": "28" }, { "date": "2022-08-03", "bid": "86.8138", "ask": "87.1617", "open": "89.9453", "high": "89.9453", "low": "86.1179", "close": "87.1617", "average": "87.4227", "volume": "9201.56", "turnover": "804453.01", "trades": "102" }, { "date": "2022-08-04", "bid": "86.9878", "ask": "87.8576", "open": "87.8576", "high": "89.4234", "low": "84.4651", "close": "86.9878", "average": "86.3266", "volume": "2333.55", "turnover": "201445.33", "trades": "40" }, { "date": "2022-08-05", "bid": "86.1179", "ask": "86.9008", "open": "86.9878", "high": "88.7275", "low": "84.90", "close": "86.9878", "average": "86.7703", "volume": "2095.81", "turnover": "181861.12", "trades": "55" }, { "date": "2022-08-08", "bid": "83.7692", "ask": "85.9439", "open": "86.9878", "high": "86.9878", "low": "83.0733", "close": "85.9439", "average": "84.4738", "volume": "5232.82", "turnover": "442052.67", "trades": "75" }, { "date": "2022-08-09", "bid": "82.8123", "ask": "85.161", "open": "85.9439", "high": "86.1179", "low": "81.7685", "close": "85.161", "average": "83.4647", "volume": "2578.6", "turnover": "215217.24", "trades": "72" }, { "date": "2022-08-10", "bid": "83.5082", "ask": "85.248", "open": "85.161", "high": "86.0309", "low": "82.7253", "close": "85.248", "average": "84.8565", "volume": "897.68", "turnover": "76176.45", "trades": "30" }, { "date": "2022-08-11", "bid": "83.5952", "ask": "86.1179", "open": "86.1179", "high": "86.1179", "low": "83.0733", "close": "86.1179", "average": "84.3172", "volume": "1910.58", "turnover": "161097.2", "trades": "55" }, { "date": "2022-08-12", "bid": "84.0302", "ask": "85.161", "open": "86.1179", "high": "86.1179", "low": "82.9863", "close": "85.161", "average": "84.2128", "volume": "1807.49", "turnover": "152222.15", "trades": "35" }, { "date": "2022-08-15", "bid": "81.7685", "ask": "82.6384", "open": "84.4651", "high": "84.4651", "low": "80.0287", "close": "82.6384", "average": "83.0124", "volume": "1234.39", "turnover": "102473.78", "trades": "40" }, { "date": "2022-08-16", "bid": "86.7268", "ask": "86.9878", "open": "81.8555", "high": "108.5607", "low": "81.8555", "close": "86.9878", "average": "89.9714", "volume": "9741.03", "turnover": "876433.59", "trades": "203" }, { "date": "2022-08-17", "bid": "91.3371", "ask": "92.381", "open": "86.9878", "high": "95.3386", "low": "85.6829", "close": "92.9029", "average": "89.6583", "volume": "13263.87", "turnover": "1189240.4", "trades": "119" }, { "date": "2022-08-18", "bid": "89.5974", "ask": "90.4673", "open": "92.9029", "high": "95.6865", "low": "89.5974", "close": "91.5111", "average": "91.4067", "volume": "2034.52", "turnover": "185965.85", "trades": "37" }, { "date": "2022-08-19", "bid": "87.8576", "ask": "89.9453", "open": "94.6427", "high": "94.6427", "low": "87.8576", "close": "87.8576", "average": "88.7536", "volume": "1033.17", "turnover": "91701.71", "trades": "22" }, { "date": "2022-08-22", "bid": "83.1603", "ask": "85.509", "open": "87.8576", "high": "87.8576", "low": "78.5499", "close": "85.509", "average": "85.0479", "volume": "1767.21", "turnover": "150292.83", "trades": "39" }, { "date": "2022-08-23", "bid": "82.6384", "ask": "84.0302", "open": "85.509", "high": "86.1179", "low": "82.6384", "close": "84.0302", "average": "83.9084", "volume": "687.33", "turnover": "57672.16", "trades": "20" }, { "date": "2022-08-24", "bid": "82.7253", "ask": "85.248", "open": "85.248", "high": "85.248", "low": "81.2466", "close": "85.161", "average": "82.4296", "volume": "1780.38", "turnover": "146764.06", "trades": "43" }, { "date": "2022-08-25", "bid": "82.0294", "ask": "85.248", "open": "85.161", "high": "85.5959", "low": "82.6384", "close": "85.161", "average": "83.9954", "volume": "360.18", "turnover": "30254.24", "trades": "31" }, { "date": "2022-08-26", "bid": "86.9878", "ask": "88.0316", "open": "84.8131", "high": "91.1632", "low": "83.5952", "close": "88.0316", "average": "87.6924", "volume": "1585.48", "turnover": "139031.12", "trades": "47" }, { "date": "2022-08-29", "bid": "88.9015", "ask": "90.6412", "open": "91.3371", "high": "91.3371", "low": "88.0316", "close": "90.1193", "average": "90.1541", "volume": "1379.86", "turnover": "124399.18", "trades": "61" }, { "date": "2022-08-30", "bid": "96.5564", "ask": "97.2523", "open": "90.4673", "high": "99.166", "low": "90.1193", "close": "96.5564", "average": "93.1552", "volume": "4572.08", "turnover": "425904.62", "trades": "84" }, { "date": "2022-08-31", "bid": "96.3824", "ask": "99.166", "open": "97.7742", "high": "101.9497", "low": "95.6865", "close": "98.8181", "average": "97.609", "volume": "2695.51", "turnover": "263105.02", "trades": "58" }, { "date": "2022-09-01", "bid": "90.1193", "ask": "92.207", "open": "100.0359", "high": "100.0359", "low": "90.1193", "close": "91.3371", "average": "94.8167", "volume": "2496.1", "turnover": "236678.62", "trades": "51" }, { "date": "2022-09-02", "bid": "95.8605", "ask": "98.9921", "open": "93.7728", "high": "103.3415", "low": "92.555", "close": "98.8181", "average": "94.9384", "volume": "2121.68", "turnover": "201422.72", "trades": "60" }, { "date": "2022-09-05", "bid": "94.2947", "ask": "98.6441", "open": "98.8181", "high": "100.2099", "low": "95.8605", "close": "98.8181", "average": "98.0526", "volume": "881.39", "turnover": "86423.85", "trades": "35" }, { "date": "2022-09-06", "bid": "96.5564", "ask": "97.0783", "open": "99.166", "high": "99.166", "low": "92.207", "close": "96.5564", "average": "95.7039", "volume": "1396.82", "turnover": "133677.76", "trades": "42" }, { "date": "2022-09-07", "bid": "91.5111", "ask": "93.5988", "open": "100.7318", "high": "100.7318", "low": "91.6851", "close": "93.4248", "average": "93.4422", "volume": "1148.08", "turnover": "107275.71", "trades": "30" }, { "date": "2022-09-08", "bid": "88.2056", "ask": "92.033", "open": "93.7728", "high": "93.7728", "low": "89.2494", "close": "91.3371", "average": "90.128", "volume": "738.28", "turnover": "66541.54", "trades": "26" }, { "date": "2022-09-09", "bid": "88.0316", "ask": "90.1193", "open": "96.3824", "high": "96.3824", "low": "87.8576", "close": "90.1193", "average": "88.7797", "volume": "2197.56", "turnover": "195100.47", "trades": "53" }, { "date": "2022-09-12", "bid": "88.0316", "ask": "89.0755", "open": "89.7714", "high": "89.7714", "low": "88.2056", "close": "88.7275", "average": "88.8928", "volume": "455.62", "turnover": "40500.34", "trades": "13" }, { "date": "2022-09-13", "bid": "89.7714", "ask": "91.3371", "open": "89.9453", "high": "95.5126", "low": "89.2494", "close": "91.1632", "average": "90.7804", "volume": "463.55", "turnover": "42083.47", "trades": "21" }, { "date": "2022-09-14", "bid": "88.3796", "ask": "90.4673", "open": "89.7714", "high": "90.2933", "low": "87.8576", "close": "90.2933", "average": "89.2581", "volume": "451.47", "turnover": "40297.41", "trades": "14" }, { "date": "2022-09-15", "bid": "86.5528", "ask": "88.3796", "open": "93.7728", "high": "93.7728", "low": "82.9863", "close": "88.2056", "average": "88.0403", "volume": "2554.47", "turnover": "224887.75", "trades": "33" }, { "date": "2022-09-16", "bid": "86.7268", "ask": "89.5974", "open": "86.5528", "high": "89.4234", "low": "84.1172", "close": "88.7275", "average": "87.9185", "volume": "77.87", "turnover": "6846.72", "trades": "8" }, { "date": "2022-09-19", "bid": "85.422", "ask": "86.2918", "open": "88.9015", "high": "88.9015", "low": "86.1179", "close": "86.1179", "average": "86.7355", "volume": "1270.38", "turnover": "110192.97", "trades": "33" }, { "date": "2022-09-20", "bid": "86.9878", "ask": "87.8576", "open": "90.1193", "high": "90.1193", "low": "85.6829", "close": "86.9878", "average": "87.1704", "volume": "932.75", "turnover": "81305.76", "trades": "22" }, { "date": "2022-09-21", "bid": "82.6384", "ask": "85.6829", "open": "86.1179", "high": "86.1179", "low": "82.6384", "close": "85.5959", "average": "84.4738", "volume": "777.07", "turnover": "65639.94", "trades": "25" }, { "date": "2022-09-22", "bid": "78.5499", "ask": "81.1596", "open": "85.5959", "high": "85.5959", "low": "81.1596", "close": "81.1596", "average": "81.6554", "volume": "544.85", "turnover": "44489.68", "trades": "22" }, { "date": "2022-09-23", "bid": "79.1588", "ask": "80.7246", "open": "82.2904", "high": "82.9863", "low": "77.4191", "close": "80.7246", "average": "80.2201", "volume": "672.28", "turnover": "53931.18", "trades": "37" }, { "date": "2022-09-26", "bid": "77.5931", "ask": "78.289", "open": "80.7246", "high": "80.9856", "low": "76.9842", "close": "78.289", "average": "78.6804", "volume": "3178.26", "turnover": "250079.35", "trades": "46" }, { "date": "2022-09-27", "bid": "74.1136", "ask": "76.3752", "open": "78.289", "high": "82.5514", "low": "74.1136", "close": "76.6362", "average": "77.2886", "volume": "1816.9", "turnover": "140433.6", "trades": "43" }, { "date": "2022-09-28", "bid": "77.4191", "ask": "78.289", "open": "77.1581", "high": "79.1588", "low": "73.0697", "close": "78.289", "average": "77.1494", "volume": "2505.53", "turnover": "193309.65", "trades": "47" }, { "date": "2022-09-29", "bid": "77.4191", "ask": "78.289", "open": "76.5492", "high": "78.289", "low": "76.5492", "close": "77.4191", "average": "78.1672", "volume": "286.01", "turnover": "22355.94", "trades": "9" }, { "date": "2022-09-30", "bid": "79.1588", "ask": "81.3335", "open": "77.4191", "high": "81.7685", "low": "77.4191", "close": "80.0287", "average": "79.2371", "volume": "1609.35", "turnover": "127520.78", "trades": "34" }, { "date": "2022-10-03", "bid": "75.7663", "ask": "85.161", "open": "79.1588", "high": "86.0309", "low": "73.1567", "close": "75.7663", "average": "76.0621", "volume": "1660.38", "turnover": "126291.45", "trades": "117" }, { "date": "2022-10-04", "bid": "75.2444", "ask": "79.5938", "open": "75.2444", "high": "81.6815", "low": "75.2444", "close": "78.289", "average": "78.5847", "volume": "911.69", "turnover": "71646.68", "trades": "29" }, { "date": "2022-10-05", "bid": "77.4191", "ask": "79.1588", "open": "78.289", "high": "79.6808", "low": "76.5492", "close": "79.0719", "average": "78.6978", "volume": "457.61", "turnover": "36014.91", "trades": "17" }, { "date": "2022-10-06", "bid": "80.0287", "ask": "80.8986", "open": "82.6384", "high": "83.4213", "low": "80.0287", "close": "81.4205", "average": "81.8381", "volume": "548.04", "turnover": "44848.6", "trades": "19" }, { "date": "2022-10-07", "bid": "81.3335", "ask": "85.9439", "open": "82.6384", "high": "85.8569", "low": "80.5507", "close": "80.8986", "average": "82.8036", "volume": "1440.81", "turnover": "119302.39", "trades": "35" }, { "date": "2022-10-10", "bid": "86.9878", "ask": "88.7275", "open": "80.8986", "high": "92.033", "low": "74.1136", "close": "86.9878", "average": "86.2136", "volume": "2652.22", "turnover": "228662.63", "trades": "56" }, { "date": "2022-10-11", "bid": "87.8576", "ask": "91.3371", "open": "86.9878", "high": "91.3371", "low": "86.9878", "close": "88.0316", "average": "87.3531", "volume": "1844.48", "turnover": "161120.03", "trades": "27" }, { "date": "2022-10-12", "bid": "93.0769", "ask": "94.8167", "open": "88.9015", "high": "94.8167", "low": "86.9878", "close": "94.8167", "average": "91.2241", "volume": "3656.4", "turnover": "333555.97", "trades": "40" }, { "date": "2022-10-13", "bid": "89.0755", "ask": "95.6865", "open": "94.8167", "high": "96.5564", "low": "90.6412", "close": "95.6865", "average": "93.6336", "volume": "1584.36", "turnover": "148348.95", "trades": "31" }, { "date": "2022-10-14", "bid": "88.0316", "ask": "93.4248", "open": "95.6865", "high": "95.6865", "low": "88.0316", "close": "93.4248", "average": "91.6851", "volume": "435.25", "turnover": "39906.46", "trades": "15" }, { "date": "2022-10-17", "bid": "88.2056", "ask": "90.9892", "open": "93.4248", "high": "93.4248", "low": "87.1617", "close": "89.2494", "average": "89.493", "volume": "1237.19", "turnover": "110721.59", "trades": "34" }, { "date": "2022-10-18", "bid": "86.1179", "ask": "90.4673", "open": "88.7275", "high": "90.9892", "low": "86.1179", "close": "90.8152", "average": "87.066", "volume": "1705.96", "turnover": "148531.73", "trades": "27" }, { "date": "2022-10-19", "bid": "86.9878", "ask": "91.3371", "open": "90.9892", "high": "91.3371", "low": "86.6398", "close": "91.3371", "average": "87.8837", "volume": "390.38", "turnover": "34308.32", "trades": "16" }, { "date": "2022-10-20", "bid": "85.248", "ask": "86.1179", "open": "91.3371", "high": "91.3371", "low": "86.1179", "close": "86.1179", "average": "86.6311", "volume": "1785.12", "turnover": "154641", "trades": "36" }, { "date": "2022-10-21", "bid": "76.2013", "ask": "83.6822", "open": "90.8152", "high": "90.8152", "low": "82.6384", "close": "83.6822", "average": "89.4408", "volume": "692.43", "turnover": "61929.07", "trades": "18" }, { "date": "2022-10-24", "bid": "84.2041", "ask": "88.0316", "open": "83.6822", "high": "88.5535", "low": "74.2875", "close": "88.2056", "average": "81.1857", "volume": "823.51", "turnover": "66855.65", "trades": "33" }, { "date": "2022-10-25", "bid": "86.1179", "ask": "87.8576", "open": "86.1179", "high": "88.2056", "low": "80.0287", "close": "87.8576", "average": "87.0573", "volume": "399.1", "turnover": "34746.39", "trades": "32" }, { "date": "2022-10-26", "bid": "84.4651", "ask": "86.9878", "open": "87.8576", "high": "90.8152", "low": "84.3781", "close": "86.9008", "average": "85.4307", "volume": "229.12", "turnover": "19573.29", "trades": "17" }, { "date": "2022-10-27", "bid": "82.7253", "ask": "86.9878", "open": "86.1179", "high": "86.9878", "low": "78.202", "close": "86.1179", "average": "80.4289", "volume": "2016.19", "turnover": "162166.21", "trades": "54" }, { "date": "2022-10-28", "bid": "85.9439", "ask": "88.5535", "open": "85.074", "high": "88.5535", "low": "85.074", "close": "85.9439", "average": "85.4829", "volume": "142.9", "turnover": "12215.94", "trades": "19" }, { "date": "2022-10-31", "bid": "83.6822", "ask": "86.5528", "open": "85.9439", "high": "89.4234", "low": "83.5952", "close": "83.6822", "average": "85.7612", "volume": "481.2", "turnover": "41269.78", "trades": "15" }, { "date": "2022-11-01", "bid": "83.5082", "ask": "85.422", "open": "83.6822", "high": "89.4234", "low": "82.6384", "close": "85.422", "average": "83.7692", "volume": "333.13", "turnover": "27908.07", "trades": "16" }, { "date": "2022-11-02", "bid": "83.5082", "ask": "88.2056", "open": "82.6384", "high": "89.0755", "low": "82.6384", "close": "88.0316", "average": "84.0824", "volume": "815.39", "turnover": "68562.7", "trades": "19" }, { "date": "2022-11-03", "bid": "83.5952", "ask": "84.3781", "open": "87.8576", "high": "88.3796", "low": "83.5952", "close": "84.0302", "average": "86.344", "volume": "178.99", "turnover": "15455.02", "trades": "23" }, { "date": "2022-11-04", "bid": "85.248", "ask": "86.9008", "open": "85.6829", "high": "91.3371", "low": "85.422", "close": "86.9008", "average": "89.7975", "volume": "459.27", "turnover": "41241.09", "trades": "11" }, { "date": "2022-11-07", "bid": "83.5082", "ask": "86.4658", "open": "86.8138", "high": "86.8138", "low": "83.5952", "close": "86.4658", "average": "84.8305", "volume": "294.22", "turnover": "24958.11", "trades": "25" }, { "date": "2022-11-08", "bid": "85.248", "ask": "86.1179", "open": "86.4658", "high": "94.6427", "low": "83.5082", "close": "86.1179", "average": "86.605", "volume": "571.79", "turnover": "49520.07", "trades": "23" }, { "date": "2022-11-09", "bid": "81.7685", "ask": "82.8123", "open": "86.2049", "high": "86.2049", "low": "78.8979", "close": "82.8123", "average": "82.4383", "volume": "2399.61", "turnover": "197829.72", "trades": "49" }, { "date": "2022-11-10", "bid": "79.8548", "ask": "82.1164", "open": "82.8123", "high": "83.6822", "low": "80.4637", "close": "81.5945", "average": "81.2727", "volume": "457.98", "turnover": "37219.96", "trades": "20" }, { "date": "2022-11-11", "bid": "80.8986", "ask": "86.1179", "open": "81.7685", "high": "86.1179", "low": "79.1588", "close": "86.1179", "average": "81.7946", "volume": "1126.16", "turnover": "92113.29", "trades": "31" }, { "date": "2022-11-14", "bid": "82.6384", "ask": "84.3781", "open": "85.7699", "high": "86.1179", "low": "80.9856", "close": "84.2911", "average": "84.0737", "volume": "1412.85", "turnover": "118786.21", "trades": "29" }, { "date": "2022-11-15", "bid": "80.1157", "ask": "82.3774", "open": "84.2911", "high": "85.248", "low": "82.6384", "close": "82.6384", "average": "82.8819", "volume": "2106.28", "turnover": "174566.77", "trades": "22" }, { "date": "2022-11-16", "bid": "79.7678", "ask": "85.161", "open": "85.074", "high": "86.6398", "low": "79.5068", "close": "79.7678", "average": "80.6985", "volume": "1684.54", "turnover": "135939.69", "trades": "35" }, { "date": "2022-11-17", "bid": "83.0733", "ask": "83.8562", "open": "81.7685", "high": "83.7692", "low": "79.1588", "close": "83.0733", "average": "82.908", "volume": "151327.3", "turnover": "10556962.99", "trades": "40" }, { "date": "2022-11-18", "bid": "82.6384", "ask": "84.1172", "open": "86.9878", "high": "86.9878", "low": "81.9425", "close": "84.1172", "average": "83.0646", "volume": "1077.35", "turnover": "89492.94", "trades": "19" }, { "date": "2022-11-21", "bid": "84.1172", "ask": "84.8131", "open": "85.335", "high": "86.9878", "low": "84.1172", "close": "84.2041", "average": "85.1523", "volume": "384.39", "turnover": "32731.61", "trades": "17" }, { "date": "2022-11-22", "bid": "82.6384", "ask": "85.074", "open": "84.2041", "high": "85.161", "low": "82.7253", "close": "85.161", "average": "84.8218", "volume": "341.42", "turnover": "28960", "trades": "15" }, { "date": "2022-11-23", "bid": "82.6384", "ask": "85.074", "open": "85.074", "high": "85.074", "low": "82.6384", "close": "84.987", "average": "83.7779", "volume": "976.73", "turnover": "81830.49", "trades": "27" }, { "date": "2022-11-24", "bid": "83.0733", "ask": "83.5082", "open": "83.5082", "high": "88.5535", "low": "82.7253", "close": "83.4213", "average": "83.4647", "volume": "1664.48", "turnover": "138926.41", "trades": "24" }, { "date": "2022-11-25", "bid": "81.7685", "ask": "82.5514", "open": "83.5082", "high": "83.5082", "low": "81.7685", "close": "82.5514", "average": "82.0381", "volume": "1088.57", "turnover": "89303.81", "trades": "22" }, { "date": "2022-11-28", "bid": "80.4637", "ask": "82.1164", "open": "83.5082", "high": "83.5082", "low": "78.289", "close": "82.1164", "average": "80.1418", "volume": "1563.96", "turnover": "125341.11", "trades": "47" }, { "date": "2022-11-29", "bid": "80.8986", "ask": "83.3343", "open": "82.1164", "high": "83.5082", "low": "79.2458", "close": "83.3343", "average": "82.734", "volume": "355.8", "turnover": "29436.27", "trades": "22" }, { "date": "2022-11-30", "bid": "79.1588", "ask": "81.5945", "open": "83.3343", "high": "83.3343", "low": "79.1588", "close": "81.5075", "average": "80.1331", "volume": "852.39", "turnover": "68301.77", "trades": "21" }, { "date": "2022-12-01", "bid": "78.7239", "ask": "80.4637", "open": "81.4205", "high": "81.7685", "low": "78.376", "close": "80.4637", "average": "80.5072", "volume": "769.91", "turnover": "61983.05", "trades": "22" }, { "date": "2022-12-02", "bid": "77.5931", "ask": "82.6384", "open": "78.7239", "high": "83.2473", "low": "73.0697", "close": "83.2473", "average": "77.6714", "volume": "3877.64", "turnover": "301194.96", "trades": "67" }, { "date": "2022-12-05", "bid": "81.5075", "ask": "82.5514", "open": "83.2473", "high": "83.2473", "low": "78.289", "close": "81.3335", "average": "80.3506", "volume": "516.23", "turnover": "41478.22", "trades": "15" }, { "date": "2022-12-06", "bid": "76.2883", "ask": "78.115", "open": "78.6369", "high": "78.8109", "low": "76.1143", "close": "78.115", "average": "77.6366", "volume": "1763.13", "turnover": "136884.26", "trades": "48" }, { "date": "2022-12-07", "bid": "72.5478", "ask": "73.9396", "open": "76.5492", "high": "78.289", "low": "73.8526", "close": "73.9396", "average": "75.7141", "volume": "1405.47", "turnover": "106418.54", "trades": "23" }, { "date": "2022-12-08", "bid": "75.1574", "ask": "77.854", "open": "76.1143", "high": "78.115", "low": "74.4615", "close": "77.854", "average": "76.671", "volume": "606.46", "turnover": "46497.36", "trades": "25" }, { "date": "2022-12-09", "bid": "76.0273", "ask": "78.289", "open": "77.854", "high": "78.289", "low": "73.9396", "close": "78.289", "average": "77.2712", "volume": "405.89", "turnover": "31364.41", "trades": "23" }, { "date": "2022-12-12", "bid": "74.4615", "ask": "79.7678", "open": "77.4191", "high": "79.7678", "low": "73.9396", "close": "79.7678", "average": "76.0534", "volume": "1449.32", "turnover": "110221.31", "trades": "35" }, { "date": "2022-12-13", "bid": "77.4191", "ask": "80.7246", "open": "79.7678", "high": "80.8986", "low": "74.8964", "close": "80.7246", "average": "77.9149", "volume": "1240.96", "turnover": "96689.81", "trades": "32" }, { "date": "2022-12-14", "bid": "75.6793", "ask": "77.6801", "open": "80.8116", "high": "80.8116", "low": "75.2444", "close": "77.6801", "average": "76.7754", "volume": "1375.79", "turnover": "105625.32", "trades": "21" }, { "date": "2022-12-15", "bid": "74.9834", "ask": "77.3321", "open": "75.1574", "high": "77.3321", "low": "74.8095", "close": "77.3321", "average": "76.0186", "volume": "472.2", "turnover": "35896.53", "trades": "13" }, { "date": "2022-12-16", "bid": "74.3745", "ask": "76.5492", "open": "78.028", "high": "78.028", "low": "74.1136", "close": "76.5492", "average": "75.0095", "volume": "736.63", "turnover": "55253.99", "trades": "21" }, { "date": "2022-12-19", "bid": "71.5039", "ask": "76.3752", "open": "78.289", "high": "78.289", "low": "73.5916", "close": "76.3752", "average": "76.7928", "volume": "362.13", "turnover": "27808.66", "trades": "20" }, { "date": "2022-12-20", "bid": "72.5478", "ask": "76.5492", "open": "76.3752", "high": "76.5492", "low": "71.7649", "close": "76.4622", "average": "73.522", "volume": "2325.28", "turnover": "170965.75", "trades": "45" }, { "date": "2022-12-21", "bid": "74.1136", "ask": "76.5492", "open": "76.4622", "high": "76.5492", "low": "71.7649", "close": "76.5492", "average": "72.8435", "volume": "2167.82", "turnover": "157920.45", "trades": "46" }, { "date": "2022-12-22", "bid": "74.8095", "ask": "78.202", "open": "73.9396", "high": "78.202", "low": "73.9396", "close": "78.202", "average": "74.9921", "volume": "1631.27", "turnover": "122332.83", "trades": "31" }, { "date": "2022-12-23", "bid": "75.0704", "ask": "77.6801", "open": "77.767", "high": "77.767", "low": "72.1998", "close": "74.8964", "average": "75.0182", "volume": "1261.36", "turnover": "94625.5", "trades": "39" }, { "date": "2022-12-27", "bid": "77.4191", "ask": "78.289", "open": "74.8095", "high": "79.0719", "low": "73.1567", "close": "77.4191", "average": "76.4622", "volume": "2144.71", "turnover": "163988.93", "trades": "53" }, { "date": "2022-12-28", "bid": "72.3738", "ask": "74.1136", "open": "77.4191", "high": "77.4191", "low": "71.9389", "close": "74.1136", "average": "72.887", "volume": "90634.5", "turnover": "6550753.44", "trades": "112" }, { "date": "2022-12-29", "bid": "72.4608", "ask": "75.9403", "open": "74.1136", "high": "77.4191", "low": "71.5039", "close": "75.7663", "average": "72.8609", "volume": "3811.89", "turnover": "277724.85", "trades": "70" }, { "date": "2022-12-30", "bid": "72.5478", "ask": "73.5916", "open": "76.1143", "high": "76.1143", "low": "73.0697", "close": "73.5046", "average": "74.2005", "volume": "4923.7", "turnover": "365338.07", "trades": "65" }, { "date": "2023-01-02", "bid": "70.721", "ask": "72.8957", "open": "73.5046", "high": "74.7225", "low": "69.5902", "close": "72.8957", "average": "71.4517", "volume": "6453.44", "turnover": "461104.26", "trades": "151" }, { "date": "2023-01-03", "bid": "68.8073", "ask": "70.1121", "open": "72.8087", "high": "72.8087", "low": "61.7613", "close": "70.1121", "average": "68.0592", "volume": "9105.19", "turnover": "619661.02", "trades": "179" }, { "date": "2023-01-04", "bid": "69.6772", "ask": "70.1121", "open": "70.0251", "high": "73.0697", "low": "67.7634", "close": "69.6772", "average": "69.8077", "volume": "2377.22", "turnover": "165939.83", "trades": "51" }, { "date": "2023-01-05", "bid": "68.7203", "ask": "69.5032", "open": "69.6772", "high": "72.4608", "low": "67.8504", "close": "69.5032", "average": "69.6424", "volume": "1222.84", "turnover": "85163.83", "trades": "33" }, { "date": "2023-01-09", "bid": "72.1998", "ask": "72.9827", "open": "69.5032", "high": "72.9827", "low": "64.9798", "close": "72.9827", "average": "69.4858", "volume": "1621.72", "turnover": "112687.41", "trades": "48" }, { "date": "2023-01-10", "bid": "68.1984", "ask": "74.1136", "open": "74.7225", "high": "74.7225", "low": "68.7203", "close": "74.2005", "average": "70.9559", "volume": "1383.45", "turnover": "98159.07", "trades": "36" }, { "date": "2023-01-11", "bid": "68.9813", "ask": "69.5902", "open": "69.5902", "high": "73.5046", "low": "68.9813", "close": "68.9813", "average": "70.7384", "volume": "3483.82", "turnover": "246437.26", "trades": "76" }, { "date": "2023-01-12", "bid": "67.5895", "ask": "67.8504", "open": "67.9374", "high": "68.8073", "low": "65.3278", "close": "67.8504", "average": "67.1458", "volume": "6912.7", "turnover": "464148.62", "trades": "121" }, { "date": "2023-01-13", "bid": "70.4601", "ask": "73.0697", "open": "67.9374", "high": "73.1567", "low": "65.2408", "close": "72.9827", "average": "67.8852", "volume": "3394.52", "turnover": "230428.4", "trades": "69" }, { "date": "2023-01-16", "bid": "69.5902", "ask": "70.1991", "open": "72.9827", "high": "72.9827", "low": "67.9374", "close": "70.1991", "average": "69.5989", "volume": "3392.8", "turnover": "236128.12", "trades": "48" }, { "date": "2023-01-17", "bid": "69.5902", "ask": "71.156", "open": "70.1991", "high": "71.156", "low": "69.5902", "close": "71.156", "average": "69.9903", "volume": "2100.92", "turnover": "147048.76", "trades": "37" }, { "date": "2023-01-18", "bid": "68.0244", "ask": "68.7203", "open": "71.3299", "high": "73.9396", "low": "68.0244", "close": "68.7203", "average": "69.077", "volume": "7653.46", "turnover": "528694.64", "trades": "95" }, { "date": "2023-01-19", "bid": "65.3278", "ask": "66.1107", "open": "67.8504", "high": "68.1114", "low": "65.2408", "close": "66.1107", "average": "65.7801", "volume": "8173.45", "turnover": "537643.95", "trades": "89" }, { "date": "2023-01-20", "bid": "64.7189", "ask": "65.1538", "open": "66.0237", "high": "66.9806", "low": "63.501", "close": "65.1538", "average": "64.9624", "volume": "6512.22", "turnover": "423071.52", "trades": "66" }, { "date": "2023-01-23", "bid": "59.2386", "ask": "60.8914", "open": "65.1538", "high": "65.2408", "low": "59.0647", "close": "62.1962", "average": "62.4137", "volume": "12733.16", "turnover": "794864.49", "trades": "180" }, { "date": "2023-01-24", "bid": "61.0654", "ask": "62.1962", "open": "62.6312", "high": "63.501", "low": "60.8914", "close": "62.1962", "average": "61.6308", "volume": "6178.92", "turnover": "380793.33", "trades": "48" }, { "date": "2023-01-25", "bid": "60.4565", "ask": "60.8044", "open": "62.1092", "high": "62.1092", "low": "59.8476", "close": "60.8914", "average": "60.5261", "volume": "2630.43", "turnover": "159212.96", "trades": "42" }, { "date": "2023-01-26", "bid": "59.4996", "ask": "61.7613", "open": "60.8914", "high": "62.6312", "low": "56.542", "close": "61.7613", "average": "58.4384", "volume": "5823.23", "turnover": "340294.8", "trades": "67" }, { "date": "2023-01-27", "bid": "44.4507", "ask": "45.2336", "open": "61.7613", "high": "64.023", "low": "39.1445", "close": "45.2336", "average": "44.5203", "volume": "68971", "turnover": "3070488.67", "trades": "565" }, { "date": "2023-01-30", "bid": "40.7102", "ask": "41.1452", "open": "45.3206", "high": "46.7124", "low": "40.4493", "close": "40.4493", "average": "42.9284", "volume": "32754.45", "turnover": "1406166.77", "trades": "242" }, { "date": "2023-01-31", "bid": "40.3623", "ask": "40.8842", "open": "43.4939", "high": "43.4939", "low": "39.1445", "close": "40.2753", "average": "40.7537", "volume": "9754.8", "turnover": "397553.46", "trades": "92" }, { "date": "2023-02-01", "bid": "37.4917", "ask": "39.9708", "open": "40.3623", "high": "41.1452", "low": "36.9698", "close": "39.9708", "average": "38.9966", "volume": "8386.53", "turnover": "327036.64", "trades": "82" }, { "date": "2023-02-02", "bid": "39.2314", "ask": "39.5794", "open": "39.9708", "high": "39.9708", "low": "37.6657", "close": "39.5794", "average": "38.6573", "volume": "8845.35", "turnover": "341900.91", "trades": "67" }, { "date": "2023-02-03", "bid": "37.9701", "ask": "38.7965", "open": "39.5794", "high": "39.7534", "low": "34.3601", "close": "38.7965", "average": "36.3087", "volume": "22055.75", "turnover": "801182.99", "trades": "153" }, { "date": "2023-02-06", "bid": "39.1445", "ask": "40.5363", "open": "38.3181", "high": "41.2757", "low": "36.5348", "close": "40.0143", "average": "39.4315", "volume": "7194.81", "turnover": "283691.29", "trades": "67" }, { "date": "2023-02-07", "bid": "40.0143", "ask": "41.1452", "open": "40.0143", "high": "41.2757", "low": "39.3619", "close": "40.0143", "average": "40.6146", "volume": "2870.9", "turnover": "116589.3", "trades": "51" }, { "date": "2023-02-08", "bid": "39.4054", "ask": "39.9274", "open": "39.2314", "high": "40.9277", "low": "37.8396", "close": "39.9274", "average": "38.753", "volume": "2336.01", "turnover": "90535.7", "trades": "29" }, { "date": "2023-02-09", "bid": "37.9266", "ask": "38.3616", "open": "39.9708", "high": "39.9708", "low": "37.8396", "close": "38.3616", "average": "38.466", "volume": "6569.25", "turnover": "252706.98", "trades": "51" }, { "date": "2023-02-10", "bid": "37.8831", "ask": "39.1445", "open": "38.3616", "high": "39.1445", "low": "37.8831", "close": "37.8831", "average": "38.5442", "volume": "2866.37", "turnover": "110488.7", "trades": "30" }, { "date": "2023-02-13", "bid": "39.014", "ask": "39.101", "open": "38.1876", "high": "39.1445", "low": "37.8831", "close": "39.0575", "average": "38.3877", "volume": "7021.45", "turnover": "269513.22", "trades": "47" }, { "date": "2023-02-14", "bid": "37.5352", "ask": "39.101", "open": "39.0575", "high": "39.1445", "low": "38.2746", "close": "39.0575", "average": "39.0662", "volume": "2004.43", "turnover": "78304.73", "trades": "48" }, { "date": "2023-02-15", "bid": "37.0568", "ask": "38.2311", "open": "39.0575", "high": "39.0575", "low": "35.7519", "close": "38.2311", "average": "37.4221", "volume": "2377.44", "turnover": "88960.3", "trades": "34" }, { "date": "2023-02-16", "bid": "37.4917", "ask": "37.9266", "open": "36.9698", "high": "38.1876", "low": "36.9698", "close": "37.9266", "average": "37.9353", "volume": "1204.59", "turnover": "45701.72", "trades": "16" }, { "date": "2023-02-17", "bid": "35.6649", "ask": "37.2307", "open": "37.9266", "high": "37.9266", "low": "35.491", "close": "35.491", "average": "36.7001", "volume": "6337.72", "turnover": "232611.81", "trades": "58" }, { "date": "2023-02-20", "bid": "34.4471", "ask": "35.9259", "open": "39.014", "high": "39.014", "low": "33.9252", "close": "34.4471", "average": "34.7603", "volume": "8871.5", "turnover": "308402.61", "trades": "80" }, { "date": "2023-02-21", "bid": "33.0553", "ask": "33.9252", "open": "34.4036", "high": "34.4471", "low": "33.0553", "close": "33.9252", "average": "33.5424", "volume": "4016.59", "turnover": "134727.04", "trades": "47" }, { "date": "2023-02-22", "bid": "33.4903", "ask": "34.7951", "open": "37.8396", "high": "37.8396", "low": "32.6639", "close": "35.6649", "average": "34.1949", "volume": "3528.49", "turnover": "120648.94", "trades": "51" }, { "date": "2023-02-23", "bid": "34.6211", "ask": "35.8824", "open": "35.7084", "high": "36.5348", "low": "33.8382", "close": "35.8824", "average": "35.4127", "volume": "8368.95", "turnover": "296332.14", "trades": "56" }, { "date": "2023-02-24", "bid": "37.4047", "ask": "37.8396", "open": "37.4047", "high": "39.1445", "low": "36.5348", "close": "37.4482", "average": "37.7179", "volume": "13648.54", "turnover": "514788.14", "trades": "121" }, { "date": "2023-02-27", "bid": "36.9698", "ask": "37.2742", "open": "37.4047", "high": "37.4047", "low": "36.5348", "close": "37.2742", "average": "36.8741", "volume": "5483.66", "turnover": "202197.85", "trades": "47" }, { "date": "2023-02-28", "bid": "34.3601", "ask": "35.5345", "open": "37.2742", "high": "37.2742", "low": "34.3601", "close": "35.5345", "average": "35.1952", "volume": "7243.93", "turnover": "254946.1", "trades": "42" }, { "date": "2023-03-01", "bid": "34.7516", "ask": "35.578", "open": "34.7951", "high": "36.5783", "low": "33.9252", "close": "35.578", "average": "34.9864", "volume": "16686.2", "turnover": "583771.41", "trades": "66" }, { "date": "2023-03-02", "bid": "35.143", "ask": "35.6649", "open": "35.143", "high": "35.6649", "low": "33.9687", "close": "35.6649", "average": "34.7864", "volume": "1738.6", "turnover": "60485.4", "trades": "12" }, { "date": "2023-03-03", "bid": "36.1434", "ask": "39.014", "open": "35.6649", "high": "41.7106", "low": "34.3601", "close": "39.101", "average": "36.8393", "volume": "3905.4", "turnover": "143883.95", "trades": "50" }, { "date": "2023-03-06", "bid": "35.7954", "ask": "36.5348", "open": "39.101", "high": "40.0143", "low": "35.6649", "close": "36.4043", "average": "37.4047", "volume": "5672.91", "turnover": "212209.44", "trades": "76" }, { "date": "2023-03-07", "bid": "36.7958", "ask": "37.4047", "open": "35.5345", "high": "38.2746", "low": "34.3601", "close": "38.2746", "average": "36.7349", "volume": "8195.97", "turnover": "301107.73", "trades": "48" }, { "date": "2023-03-08", "bid": "35.23", "ask": "36.9698", "open": "37.8396", "high": "38.2746", "low": "35.23", "close": "36.5348", "average": "36.3609", "volume": "5192.33", "turnover": "188819.08", "trades": "33" }, { "date": "2023-03-09", "bid": "36.0129", "ask": "37.4917", "open": "36.9698", "high": "37.4917", "low": "35.2735", "close": "37.4917", "average": "36.6044", "volume": "2276.71", "turnover": "83330.27", "trades": "29" }, { "date": "2023-03-10", "bid": "35.9259", "ask": "36.4913", "open": "37.3612", "high": "37.4047", "low": "33.5337", "close": "36.4913", "average": "35.3953", "volume": "4967.92", "turnover": "175859.94", "trades": "60" }, { "date": "2023-03-13", "bid": "34.3601", "ask": "34.7951", "open": "36.4913", "high": "36.4913", "low": "34.3601", "close": "34.7951", "average": "34.5689", "volume": "1408.39", "turnover": "48680.9", "trades": "29" }, { "date": "2023-03-14", "bid": "34.7516", "ask": "34.7951", "open": "34.8386", "high": "36.3609", "low": "34.7951", "close": "34.7951", "average": "35.0473", "volume": "3004.45", "turnover": "105292.1", "trades": "22" }, { "date": "2023-03-15", "bid": "39.2749", "ask": "39.9274", "open": "36.5348", "high": "42.0151", "low": "34.7951", "close": "39.9274", "average": "39.0749", "volume": "103745.89", "turnover": "4053668.79", "trades": "434" }, { "date": "2023-03-16", "bid": "38.1876", "ask": "40.2753", "open": "40.6233", "high": "40.6233", "low": "38.1006", "close": "40.2753", "average": "40.2579", "volume": "4718.83", "turnover": "189962.89", "trades": "53" }, { "date": "2023-03-17", "bid": "40.4493", "ask": "41.7541", "open": "40.4493", "high": "43.1024", "low": "40.3188", "close": "40.4493", "average": "42.0412", "volume": "8707.32", "turnover": "366103.79", "trades": "84" }, { "date": "2023-03-20", "bid": "39.4054", "ask": "41.4931", "open": "41.7976", "high": "42.537", "low": "39.2749", "close": "41.1452", "average": "41.2844", "volume": "8162.7", "turnover": "336988", "trades": "42" }, { "date": "2023-03-21", "bid": "39.6664", "ask": "40.7972", "open": "41.1452", "high": "41.1452", "low": "39.2749", "close": "40.7102", "average": "40.7015", "volume": "5633.72", "turnover": "229325.19", "trades": "28" }, { "date": "2023-03-22", "bid": "36.7523", "ask": "37.3612", "open": "39.3619", "high": "40.7102", "low": "35.0995", "close": "37.3612", "average": "36.9872", "volume": "7230.85", "turnover": "267461.96", "trades": "94" }, { "date": "2023-03-23", "bid": "35.143", "ask": "36.4913", "open": "38.2311", "high": "38.2746", "low": "34.7516", "close": "35.056", "average": "35.4736", "volume": "12683.72", "turnover": "449975.19", "trades": "51" }, { "date": "2023-03-24", "bid": "34.6211", "ask": "35.6649", "open": "36.4913", "high": "36.4913", "low": "34.2296", "close": "34.4036", "average": "35.0995", "volume": "6282.5", "turnover": "220515.88", "trades": "48" }, { "date": "2023-03-27", "bid": "34.3601", "ask": "34.7951", "open": "34.4036", "high": "36.4478", "low": "33.4033", "close": "34.7951", "average": "34.8473", "volume": "3629.56", "turnover": "126469.25", "trades": "43" }, { "date": "2023-03-28", "bid": "34.8386", "ask": "35.6649", "open": "34.7951", "high": "36.4913", "low": "34.6211", "close": "35.6649", "average": "35.0299", "volume": "7333.98", "turnover": "256940.74", "trades": "49" }, { "date": "2023-03-29", "bid": "35.23", "ask": "35.578", "open": "36.4913", "high": "36.4913", "low": "34.6211", "close": "35.578", "average": "35.2822", "volume": "8849.33", "turnover": "312254.46", "trades": "35" }, { "date": "2023-03-30", "bid": "34.6211", "ask": "35.0995", "open": "34.7951", "high": "36.4913", "low": "34.3601", "close": "35.0995", "average": "35.0734", "volume": "3557.83", "turnover": "124772.03", "trades": "33" }, { "date": "2023-03-31", "bid": "32.1854", "ask": "33.0118", "open": "34.6646", "high": "35.056", "low": "26.6617", "close": "33.0118", "average": "33.9339", "volume": "13876.31", "turnover": "470928.92", "trades": "92" }, { "date": "2023-04-03", "bid": "33.4903", "ask": "33.9252", "open": "32.0984", "high": "34.6211", "low": "32.0984", "close": "33.1423", "average": "33.2728", "volume": "2085.67", "turnover": "69398.02", "trades": "31" }, { "date": "2023-04-04", "bid": "33.9252", "ask": "34.7951", "open": "34.7951", "high": "34.7951", "low": "31.3156", "close": "34.7951", "average": "34.2644", "volume": "2416.54", "turnover": "82795.15", "trades": "53" }, { "date": "2023-04-05", "bid": "33.0553", "ask": "34.7081", "open": "34.7951", "high": "34.7951", "low": "30.6197", "close": "34.7081", "average": "34.6037", "volume": "3399.56", "turnover": "117638.26", "trades": "32" }, { "date": "2023-04-06", "bid": "33.4903", "ask": "34.7081", "open": "34.7081", "high": "34.7081", "low": "33.0553", "close": "34.7081", "average": "33.2467", "volume": "342.13", "turnover": "11375.06", "trades": "8" }, { "date": "2023-04-11", "bid": "33.1423", "ask": "34.7081", "open": "33.9252", "high": "34.7951", "low": "30.5327", "close": "34.7951", "average": "34.4732", "volume": "1115.82", "turnover": "38461.61", "trades": "28" }, { "date": "2023-04-12", "bid": "33.5772", "ask": "33.9252", "open": "34.7951", "high": "34.7951", "low": "33.5772", "close": "33.5772", "average": "34.6211", "volume": "514.09", "turnover": "17800.12", "trades": "11" }, { "date": "2023-04-13", "bid": "32.4464", "ask": "33.0553", "open": "33.0553", "high": "33.0553", "low": "32.2724", "close": "33.0553", "average": "33.0118", "volume": "2185.67", "turnover": "72150.96", "trades": "41" }, { "date": "2023-04-14", "bid": "32.7074", "ask": "33.9252", "open": "32.2724", "high": "38.8835", "low": "32.2724", "close": "33.9252", "average": "33.6207", "volume": "2555.88", "turnover": "85923.82", "trades": "39" }, { "date": "2023-04-17", "bid": "33.9252", "ask": "34.7081", "open": "34.7081", "high": "36.4478", "low": "33.9252", "close": "34.6211", "average": "35.2213", "volume": "9398.36", "turnover": "330987.36", "trades": "50" }, { "date": "2023-04-18", "bid": "34.4471", "ask": "35.6649", "open": "34.7081", "high": "36.4478", "low": "34.3601", "close": "36.4478", "average": "35.2561", "volume": "2546.19", "turnover": "89774.17", "trades": "16" }, { "date": "2023-04-19", "bid": "34.7951", "ask": "35.6649", "open": "36.3609", "high": "36.4478", "low": "35.578", "close": "35.6649", "average": "36.0303", "volume": "823.78", "turnover": "29681.49", "trades": "13" }, { "date": "2023-04-20", "bid": "34.7081", "ask": "35.6649", "open": "35.578", "high": "35.578", "low": "33.9252", "close": "35.578", "average": "34.6646", "volume": "4230.5", "turnover": "146651.48", "trades": "37" }, { "date": "2023-04-21", "bid": "34.0992", "ask": "35.578", "open": "35.6649", "high": "35.6649", "low": "34.0992", "close": "35.6649", "average": "34.4819", "volume": "608.3", "turnover": "20975.15", "trades": "8" }, { "date": "2023-04-24", "bid": "34.4471", "ask": "34.7951", "open": "35.6649", "high": "35.6649", "low": "33.9252", "close": "34.4471", "average": "34.6037", "volume": "4055.69", "turnover": "140333.07", "trades": "23" }, { "date": "2023-04-25", "bid": "34.1862", "ask": "34.7951", "open": "36.0999", "high": "36.0999", "low": "34.0992", "close": "34.7951", "average": "35.143", "volume": "5888.51", "turnover": "206926.17", "trades": "51" }, { "date": "2023-04-26", "bid": "34.7951", "ask": "35.6649", "open": "35.6649", "high": "35.9259", "low": "33.0553", "close": "34.7951", "average": "34.8386", "volume": "18360.66", "turnover": "639653.83", "trades": "44" }, { "date": "2023-04-27", "bid": "31.8375", "ask": "33.4033", "open": "34.7951", "high": "35.6649", "low": "30.8806", "close": "33.5772", "average": "32.7683", "volume": "5785.23", "turnover": "189581.17", "trades": "49" }, { "date": "2023-04-28", "bid": "33.0553", "ask": "34.3601", "open": "33.5772", "high": "34.7951", "low": "31.8375", "close": "34.3601", "average": "34.3427", "volume": "33008.16", "turnover": "1133687.78", "trades": "58" }, { "date": "2023-05-02", "bid": "33.9252", "ask": "34.7951", "open": "34.7951", "high": "35.6649", "low": "33.1423", "close": "34.7951", "average": "34.7429", "volume": "2289.57", "turnover": "79546.83", "trades": "28" }, { "date": "2023-05-03", "bid": "33.4903", "ask": "33.8382", "open": "34.7951", "high": "34.7951", "low": "33.1423", "close": "33.4903", "average": "33.499", "volume": "2343.68", "turnover": "78520.08", "trades": "13" }, { "date": "2023-05-04", "bid": "33.9252", "ask": "34.5341", "open": "34.7081", "high": "34.7081", "low": "32.8813", "close": "33.9252", "average": "33.9687", "volume": "1269.76", "turnover": "43132.72", "trades": "15" }, { "date": "2023-05-05", "bid": "32.8813", "ask": "33.9252", "open": "34.5341", "high": "34.5341", "low": "31.4895", "close": "32.8813", "average": "33.5685", "volume": "643.89", "turnover": "21617.31", "trades": "15" }, { "date": "2023-05-08", "bid": "32.7944", "ask": "33.8382", "open": "33.8382", "high": "34.6211", "low": "32.7074", "close": "33.8382", "average": "33.9165", "volume": "1100.56", "turnover": "37329.22", "trades": "26" }, { "date": "2023-05-09", "bid": "32.5334", "ask": "33.8382", "open": "34.5341", "high": "34.5341", "low": "33.8382", "close": "33.8382", "average": "34.2123", "volume": "796.23", "turnover": "27241.03", "trades": "18" }, { "date": "2023-05-10", "bid": "33.3163", "ask": "34.6211", "open": "34.6211", "high": "34.6211", "low": "31.9245", "close": "34.6211", "average": "34.0557", "volume": "1592", "turnover": "54211.1", "trades": "20" }, { "date": "2023-05-11", "bid": "33.9252", "ask": "34.7951", "open": "34.6211", "high": "34.6211", "low": "33.1423", "close": "34.0122", "average": "34.1253", "volume": "8015.27", "turnover": "273512.97", "trades": "34" }, { "date": "2023-05-12", "bid": "33.9252", "ask": "34.7081", "open": "35.578", "high": "35.578", "low": "33.9252", "close": "34.6211", "average": "34.2036", "volume": "8467.77", "turnover": "289660.2", "trades": "18" }, { "date": "2023-05-15", "bid": "34.7951", "ask": "35.6649", "open": "34.7081", "high": "34.7951", "low": "31.3156", "close": "34.7951", "average": "34.4036", "volume": "13759.96", "turnover": "473390.9", "trades": "39" }, { "date": "2023-05-16", "bid": "34.0122", "ask": "34.7951", "open": "36.5348", "high": "36.5348", "low": "34.7081", "close": "34.7951", "average": "35.5258", "volume": "5312.28", "turnover": "188731.19", "trades": "21" }, { "date": "2023-05-17", "bid": "34.0992", "ask": "34.6211", "open": "34.8821", "high": "36.4478", "low": "34.7951", "close": "34.7951", "average": "35.7171", "volume": "4465.26", "turnover": "159472.58", "trades": "18" }, { "date": "2023-05-19", "bid": "34.5341", "ask": "35.6649", "open": "34.7951", "high": "35.6649", "low": "34.7951", "close": "35.6649", "average": "35.6562", "volume": "3984.55", "turnover": "142091.78", "trades": "15" }, { "date": "2023-05-22", "bid": "33.4033", "ask": "34.5341", "open": "36.4478", "high": "36.4478", "low": "33.4033", "close": "34.6211", "average": "34.0818", "volume": "2872.55", "turnover": "97894.79", "trades": "34" }, { "date": "2023-05-23", "bid": "33.2293", "ask": "34.7081", "open": "34.6211", "high": "34.6211", "low": "32.7944", "close": "33.2293", "average": "33.1075", "volume": "14419.1", "turnover": "477386.84", "trades": "38" }, { "date": "2023-05-24", "bid": "32.0115", "ask": "33.8382", "open": "33.2293", "high": "36.4478", "low": "31.7505", "close": "33.9252", "average": "32.5508", "volume": "3807.26", "turnover": "123927.53", "trades": "49" }, { "date": "2023-05-25", "bid": "33.7512", "ask": "34.7951", "open": "33.9252", "high": "36.4478", "low": "33.1423", "close": "34.7951", "average": "34.6124", "volume": "1460.12", "turnover": "50540.5", "trades": "40" }, { "date": "2023-05-26", "bid": "32.3594", "ask": "34.5341", "open": "36.4478", "high": "36.4478", "low": "32.0115", "close": "34.7951", "average": "34.0122", "volume": "4000.76", "turnover": "136069.68", "trades": "59" }, { "date": "2023-05-29", "bid": "32.6204", "ask": "33.0553", "open": "33.8382", "high": "34.7081", "low": "32.5334", "close": "33.0553", "average": "33.8121", "volume": "4500.4", "turnover": "152173.28", "trades": "31" }, { "date": "2023-05-30", "bid": "32.0115", "ask": "33.4903", "open": "31.5765", "high": "33.4903", "low": "31.5765", "close": "33.4903", "average": "32.7944", "volume": "2144.93", "turnover": "70347.1", "trades": "25" }, { "date": "2023-05-31", "bid": "32.7074", "ask": "33.0553", "open": "33.4033", "high": "33.4033", "low": "30.7066", "close": "32.7074", "average": "32.2202", "volume": "2138.08", "turnover": "68890.22", "trades": "26" }, { "date": "2023-06-01", "bid": "49.757", "ask": "50.6268", "open": "65.5888", "high": "65.5888", "low": "47.3213", "close": "49.757", "average": "56.7682", "volume": "151760.4", "turnover": "8614996.25", "trades": "1925" }, { "date": "2023-06-02", "bid": "52.0187", "ask": "52.1926", "open": "50.9748", "high": "56.542", "low": "49.583", "close": "52.1926", "average": "53.3322", "volume": "30979.48", "turnover": "1652082.22", "trades": "391" }, { "date": "2023-06-05", "bid": "53.2365", "ask": "54.9762", "open": "54.1064", "high": "57.4119", "low": "52.1926", "close": "54.9762", "average": "54.3499", "volume": "5951.09", "turnover": "323435.78", "trades": "105" }, { "date": "2023-06-07", "bid": "52.3666", "ask": "54.4543", "open": "55.1502", "high": "56.0201", "low": "48.1912", "close": "52.1926", "average": "52.01", "volume": "9436.16", "turnover": "490805.61", "trades": "134" }, { "date": "2023-06-08", "bid": "49.0611", "ask": "50.1049", "open": "53.0625", "high": "53.0625", "low": "45.2336", "close": "50.1049", "average": "47.9737", "volume": "14775.66", "turnover": "708859.91", "trades": "110" }, { "date": "2023-06-09", "bid": "46.9734", "ask": "50.2789", "open": "50.1049", "high": "52.1926", "low": "45.2336", "close": "49.9309", "average": "47.4083", "volume": "9574.02", "turnover": "453860.77", "trades": "66" }, { "date": "2023-06-12", "bid": "47.1473", "ask": "49.757", "open": "49.9309", "high": "49.9309", "low": "45.2336", "close": "49.757", "average": "47.5475", "volume": "7201.63", "turnover": "342422.83", "trades": "89" }, { "date": "2023-06-13", "bid": "50.4529", "ask": "53.9324", "open": "49.757", "high": "51.6707", "low": "47.1473", "close": "51.6707", "average": "49.5395", "volume": "3506", "turnover": "173671.98", "trades": "49" }, { "date": "2023-06-14", "bid": "52.0187", "ask": "54.1064", "open": "51.6707", "high": "54.4543", "low": "48.8871", "close": "54.2803", "average": "52.4188", "volume": "7369.05", "turnover": "386281.5", "trades": "48" }, { "date": "2023-06-15", "bid": "49.9309", "ask": "51.1488", "open": "53.9324", "high": "56.0201", "low": "49.9309", "close": "50.9748", "average": "52.8363", "volume": "7094.35", "turnover": "374843.81", "trades": "71" }, { "date": "2023-06-16", "bid": "47.1473", "ask": "47.4953", "open": "50.9748", "high": "52.0187", "low": "45.2336", "close": "47.8432", "average": "47.6345", "volume": "7825.25", "turnover": "372773.97", "trades": "71" }, { "date": "2023-06-19", "bid": "45.9295", "ask": "47.6693", "open": "46.9734", "high": "51.1488", "low": "45.9295", "close": "47.6693", "average": "47.8519", "volume": "1500.46", "turnover": "71798.59", "trades": "29" }, { "date": "2023-06-20", "bid": "46.9734", "ask": "48.0172", "open": "47.6693", "high": "49.409", "low": "45.9295", "close": "48.0172", "average": "47.156", "volume": "2028.68", "turnover": "95673.1", "trades": "32" }, { "date": "2023-06-21", "bid": "46.1035", "ask": "47.6693", "open": "48.7131", "high": "49.235", "low": "46.1035", "close": "47.4953", "average": "47.5823", "volume": "3871.5", "turnover": "184231.84", "trades": "39" }, { "date": "2023-06-22", "bid": "46.6254", "ask": "47.1473", "open": "47.8432", "high": "49.235", "low": "46.9734", "close": "48.3652", "average": "48.2608", "volume": "1920.4", "turnover": "92679.66", "trades": "43" }, { "date": "2023-06-26", "bid": "46.4514", "ask": "49.583", "open": "48.8871", "high": "49.9309", "low": "46.2775", "close": "46.4514", "average": "47.3996", "volume": "1671.67", "turnover": "79237.68", "trades": "35" }, { "date": "2023-06-27", "bid": "44.5377", "ask": "47.1473", "open": "46.9734", "high": "47.6693", "low": "44.3637", "close": "44.3637", "average": "45.5381", "volume": "3865.34", "turnover": "176034.41", "trades": "42" }, { "date": "2023-06-28", "bid": "43.6678", "ask": "44.8857", "open": "44.3637", "high": "49.757", "low": "44.3637", "close": "44.3637", "average": "45.2075", "volume": "4177.13", "turnover": "188840.73", "trades": "57" }, { "date": "2023-06-29", "bid": "44.3637", "ask": "45.9295", "open": "44.1898", "high": "49.9309", "low": "43.6678", "close": "44.3637", "average": "44.1028", "volume": "2384.39", "turnover": "105159.47", "trades": "43" }, { "date": "2023-06-30", "bid": "45.4076", "ask": "47.4953", "open": "44.3637", "high": "49.583", "low": "43.6678", "close": "46.1035", "average": "45.9034", "volume": "3434.66", "turnover": "157656.39", "trades": "39" }, { "date": "2023-07-03", "bid": "44.0158", "ask": "44.5377", "open": "47.8432", "high": "47.8432", "low": "43.6678", "close": "44.3637", "average": "44.6769", "volume": "4331.11", "turnover": "193482.91", "trades": "55" }, { "date": "2023-07-04", "bid": "42.9719", "ask": "44.1898", "open": "43.4939", "high": "47.6693", "low": "42.624", "close": "44.1898", "average": "44.0332", "volume": "7706.04", "turnover": "339314.48", "trades": "69" }, { "date": "2023-07-05", "bid": "42.9719", "ask": "44.7117", "open": "44.0158", "high": "45.2336", "low": "42.9719", "close": "43.4939", "average": "44.0593", "volume": "2449.12", "turnover": "107907.57", "trades": "33" }, { "date": "2023-07-06", "bid": "44.3637", "ask": "46.2775", "open": "43.0589", "high": "46.7994", "low": "43.0589", "close": "46.2775", "average": "44.3463", "volume": "847.14", "turnover": "37566.86", "trades": "22" }, { "date": "2023-07-07", "bid": "45.5816", "ask": "48.7131", "open": "45.2336", "high": "49.583", "low": "45.2336", "close": "48.7131", "average": "46.2775", "volume": "1313.55", "turnover": "60789.17", "trades": "23" }, { "date": "2023-07-10", "bid": "47.8432", "ask": "49.409", "open": "48.7131", "high": "49.583", "low": "48.7131", "close": "49.583", "average": "48.774", "volume": "247.48", "turnover": "12070.39", "trades": "26" }, { "date": "2023-07-11", "bid": "46.9734", "ask": "48.5391", "open": "46.9734", "high": "48.5391", "low": "46.2775", "close": "48.5391", "average": "47.33", "volume": "230.63", "turnover": "10915.62", "trades": "13" }, { "date": "2023-07-12", "bid": "47.8432", "ask": "49.409", "open": "48.5391", "high": "49.583", "low": "48.5391", "close": "49.583", "average": "49.0611", "volume": "623.11", "turnover": "30572.51", "trades": "24" }, { "date": "2023-07-13", "bid": "48.0172", "ask": "49.583", "open": "49.583", "high": "49.583", "low": "47.3213", "close": "49.583", "average": "47.878", "volume": "823.21", "turnover": "39410.83", "trades": "21" }, { "date": "2023-07-14", "bid": "47.1473", "ask": "48.8871", "open": "49.583", "high": "49.583", "low": "47.1473", "close": "48.5391", "average": "48.2608", "volume": "2525.48", "turnover": "121874.82", "trades": "48" }, { "date": "2023-07-17", "bid": "48.0172", "ask": "49.583", "open": "49.235", "high": "49.583", "low": "46.9734", "close": "49.583", "average": "48.2086", "volume": "1494.03", "turnover": "72030.05", "trades": "30" }, { "date": "2023-07-18", "bid": "52.1926", "ask": "53.7584", "open": "49.409", "high": "55.6721", "low": "49.235", "close": "53.7584", "average": "50.4268", "volume": "3724.59", "turnover": "187813.52", "trades": "48" }, { "date": "2023-07-19", "bid": "52.0187", "ask": "53.7584", "open": "53.7584", "high": "53.9324", "low": "50.9748", "close": "53.7584", "average": "52.8276", "volume": "1441.02", "turnover": "76121.66", "trades": "25" }, { "date": "2023-07-20", "bid": "52.3666", "ask": "53.9324", "open": "51.8447", "high": "53.9324", "low": "51.3228", "close": "53.9324", "average": "53.48", "volume": "566.58", "turnover": "30301.18", "trades": "20" }, { "date": "2023-07-21", "bid": "50.4529", "ask": "52.0187", "open": "53.7584", "high": "54.8023", "low": "50.6268", "close": "52.0187", "average": "53.4627", "volume": "2922.22", "turnover": "156236.04", "trades": "32" }, { "date": "2023-07-24", "bid": "52.7146", "ask": "54.4543", "open": "53.0625", "high": "54.8023", "low": "51.3228", "close": "52.7146", "average": "52.932", "volume": "5866.91", "turnover": "310560.81", "trades": "52" }, { "date": "2023-07-25", "bid": "52.3666", "ask": "53.7584", "open": "54.4543", "high": "54.6283", "low": "52.1926", "close": "52.1926", "average": "53.3931", "volume": "1767.99", "turnover": "94396.61", "trades": "49" }, { "date": "2023-07-26", "bid": "50.8008", "ask": "53.2365", "open": "52.1926", "high": "53.7584", "low": "47.8432", "close": "53.2365", "average": "49.8614", "volume": "5319.26", "turnover": "265222.95", "trades": "51" }, { "date": "2023-07-27", "bid": "51.3228", "ask": "52.8885", "open": "52.1926", "high": "53.5844", "low": "50.4529", "close": "52.8885", "average": "51.9926", "volume": "1224.21", "turnover": "63650.98", "trades": "31" }, { "date": "2023-07-28", "bid": "50.6268", "ask": "52.7146", "open": "53.0625", "high": "53.0625", "low": "48.7131", "close": "52.7146", "average": "50.3833", "volume": "5367.12", "turnover": "270432.81", "trades": "72" }, { "date": "2023-07-31", "bid": "50.9748", "ask": "52.3666", "open": "52.7146", "high": "54.6283", "low": "50.2789", "close": "52.3666", "average": "52.0361", "volume": "1970.31", "turnover": "102530.83", "trades": "61" }, { "date": "2023-08-01", "bid": "52.3666", "ask": "53.0625", "open": "54.4543", "high": "54.4543", "low": "50.9748", "close": "53.0625", "average": "52.9929", "volume": "1174.14", "turnover": "62219.3", "trades": "33" }, { "date": "2023-08-02", "bid": "55.4982", "ask": "57.2379", "open": "53.0625", "high": "65.2408", "low": "52.8885", "close": "57.4119", "average": "59.7519", "volume": "17290.21", "turnover": "1033122.21", "trades": "290" }, { "date": "2023-08-03", "bid": "54.6283", "ask": "55.4982", "open": "59.1517", "high": "59.8476", "low": "53.4105", "close": "55.4982", "average": "55.2633", "volume": "2150.64", "turnover": "118849.36", "trades": "53" }, { "date": "2023-08-04", "bid": "54.1064", "ask": "56.1941", "open": "56.368", "high": "59.8476", "low": "54.8023", "close": "58.1078", "average": "56.2811", "volume": "6717.63", "turnover": "378050.85", "trades": "94" }, { "date": "2023-08-07", "bid": "57.4119", "ask": "60.7174", "open": "58.1078", "high": "60.7174", "low": "55.3242", "close": "60.7174", "average": "57.6555", "volume": "5378.76", "turnover": "310134.13", "trades": "60" }, { "date": "2023-08-08", "bid": "59.1517", "ask": "60.7174", "open": "61.7613", "high": "61.7613", "low": "58.2818", "close": "59.1517", "average": "59.0821", "volume": "881.16", "turnover": "52064.16", "trades": "25" }, { "date": "2023-08-09", "bid": "62.2832", "ask": "66.8066", "open": "60.8914", "high": "68.7203", "low": "59.6736", "close": "67.3285", "average": "63.7533", "volume": "4245.35", "turnover": "270640.38", "trades": "74" }, { "date": "2023-08-10", "bid": "67.1545", "ask": "68.7203", "open": "67.3285", "high": "72.0258", "low": "65.5888", "close": "68.7203", "average": "69.1205", "volume": "9139.86", "turnover": "631787.15", "trades": "140" }, { "date": "2023-08-11", "bid": "69.2422", "ask": "70.1121", "open": "71.8519", "high": "72.1998", "low": "69.5902", "close": "69.5902", "average": "70.8341", "volume": "5560.52", "turnover": "393898.07", "trades": "91" }, { "date": "2023-08-14", "bid": "71.5039", "ask": "73.0697", "open": "69.5902", "high": "73.5916", "low": "69.5902", "close": "73.0697", "average": "71.9389", "volume": "2684.56", "turnover": "193128.24", "trades": "66" }, { "date": "2023-08-15", "bid": "69.5902", "ask": "71.3299", "open": "73.0697", "high": "73.0697", "low": "68.3724", "close": "71.3299", "average": "70.2078", "volume": "4266.62", "turnover": "299564.87", "trades": "51" }, { "date": "2023-08-16", "bid": "68.0244", "ask": "70.2861", "open": "70.982", "high": "70.982", "low": "68.7203", "close": "69.5902", "average": "69.0248", "volume": "3001.83", "turnover": "207195.14", "trades": "35" }, { "date": "2023-08-17", "bid": "69.5902", "ask": "71.3299", "open": "69.5902", "high": "72.8957", "low": "66.2847", "close": "69.5902", "average": "70.8515", "volume": "4123.96", "turnover": "292187.54", "trades": "40" }, { "date": "2023-08-18", "bid": "68.0244", "ask": "69.7642", "open": "70.4601", "high": "72.1998", "low": "68.7203", "close": "69.7642", "average": "71.1995", "volume": "2359.46", "turnover": "168001.98", "trades": "31" }, { "date": "2023-08-21", "bid": "67.5025", "ask": "67.8504", "open": "69.7642", "high": "69.7642", "low": "65.5888", "close": "67.8504", "average": "67.746", "volume": "1458.35", "turnover": "98792.72", "trades": "35" }, { "date": "2023-08-22", "bid": "69.5902", "ask": "71.8519", "open": "67.8504", "high": "80.5507", "low": "67.8504", "close": "71.8519", "average": "71.9911", "volume": "5151.74", "turnover": "370883.13", "trades": "82" }, { "date": "2023-08-23", "bid": "71.3299", "ask": "73.0697", "open": "72.1998", "high": "78.115", "low": "71.3299", "close": "73.0697", "average": "74.0266", "volume": "6239.87", "turnover": "461894.95", "trades": "84" }, { "date": "2023-08-24", "bid": "69.5902", "ask": "71.156", "open": "73.9396", "high": "73.9396", "low": "68.8943", "close": "70.4601", "average": "70.8602", "volume": "5975.57", "turnover": "423436.94", "trades": "67" }, { "date": "2023-08-25", "bid": "70.808", "ask": "72.3738", "open": "73.5916", "high": "76.3752", "low": "70.4601", "close": "72.5478", "average": "72.5304", "volume": "9161.39", "turnover": "664445.25", "trades": "112" }, { "date": "2023-08-28", "bid": "72.8957", "ask": "73.9396", "open": "72.8957", "high": "75.6793", "low": "72.5478", "close": "73.9396", "average": "74.3484", "volume": "2296.32", "turnover": "170726.53", "trades": "49" }, { "date": "2023-08-29", "bid": "72.5478", "ask": "74.6355", "open": "73.9396", "high": "75.6793", "low": "72.5478", "close": "73.9396", "average": "74.1397", "volume": "2055.65", "turnover": "152406.72", "trades": "40" }, { "date": "2023-08-30", "bid": "71.3299", "ask": "72.7218", "open": "73.9396", "high": "75.6793", "low": "70.982", "close": "73.4177", "average": "71.878", "volume": "2568.06", "turnover": "184577.55", "trades": "64" }, { "date": "2023-08-31", "bid": "71.156", "ask": "71.8519", "open": "71.8519", "high": "74.8095", "low": "71.3299", "close": "71.8519", "average": "72.0519", "volume": "848.87", "turnover": "61161.5", "trades": "38" }, { "date": "2023-09-01", "bid": "71.5039", "ask": "73.7656", "open": "72.1998", "high": "74.1136", "low": "70.808", "close": "73.5916", "average": "71.8345", "volume": "2772.67", "turnover": "199182.04", "trades": "39" }, { "date": "2023-09-04", "bid": "71.8519", "ask": "72.3738", "open": "73.9396", "high": "74.4615", "low": "71.6779", "close": "71.8519", "average": "73.0088", "volume": "3354.76", "turnover": "244927.83", "trades": "39" }, { "date": "2023-09-05", "bid": "72.1998", "ask": "73.4177", "open": "71.8519", "high": "73.9396", "low": "71.8519", "close": "73.0697", "average": "73.4177", "volume": "1414.32", "turnover": "103836.17", "trades": "27" }, { "date": "2023-09-06", "bid": "72.5478", "ask": "73.4177", "open": "73.0697", "high": "75.6793", "low": "72.5478", "close": "72.5478", "average": "73.9744", "volume": "918.09", "turnover": "67912.61", "trades": "36" }, { "date": "2023-09-07", "bid": "73.0697", "ask": "73.9396", "open": "73.9396", "high": "75.6793", "low": "73.2437", "close": "73.2437", "average": "73.6873", "volume": "480.02", "turnover": "35373.15", "trades": "25" }, { "date": "2023-09-08", "bid": "72.3738", "ask": "73.7656", "open": "74.6355", "high": "74.6355", "low": "73.0697", "close": "73.0697", "average": "74.2266", "volume": "826.58", "turnover": "61352.08", "trades": "11" }, { "date": "2023-09-11", "bid": "73.9396", "ask": "75.3314", "open": "73.0697", "high": "75.5054", "low": "73.0697", "close": "75.3314", "average": "74.4615", "volume": "533.32", "turnover": "39713.24", "trades": "25" }, { "date": "2023-09-12", "bid": "72.5478", "ask": "73.9396", "open": "75.3314", "high": "75.3314", "low": "72.7218", "close": "73.9396", "average": "73.9222", "volume": "794.49", "turnover": "58732.72", "trades": "19" }, { "date": "2023-09-13", "bid": "71.5039", "ask": "74.9834", "open": "75.3314", "high": "75.3314", "low": "71.156", "close": "74.8095", "average": "72.8435", "volume": "486.09", "turnover": "35408.97", "trades": "25" }, { "date": "2023-09-14", "bid": "71.5039", "ask": "73.0697", "open": "74.8095", "high": "74.8095", "low": "71.3299", "close": "71.6779", "average": "72.2694", "volume": "395.37", "turnover": "28575.26", "trades": "36" }, { "date": "2023-09-15", "bid": "71.3299", "ask": "71.8519", "open": "71.6779", "high": "75.3314", "low": "71.156", "close": "71.8519", "average": "71.8693", "volume": "519.08", "turnover": "37306.77", "trades": "23" }, { "date": "2023-09-18", "bid": "68.7203", "ask": "69.4162", "open": "73.5916", "high": "73.5916", "low": "65.2408", "close": "69.4162", "average": "69.3031", "volume": "3988.9", "turnover": "276453.01", "trades": "66" }, { "date": "2023-09-19", "bid": "66.9806", "ask": "68.1984", "open": "69.4162", "high": "69.4162", "low": "66.6326", "close": "69.4162", "average": "67.8417", "volume": "2796.07", "turnover": "189693.02", "trades": "33" }, { "date": "2023-09-20", "bid": "67.8504", "ask": "70.982", "open": "69.4162", "high": "70.982", "low": "67.3285", "close": "70.982", "average": "69.5032", "volume": "784.86", "turnover": "54552.13", "trades": "29" }, { "date": "2023-09-21", "bid": "65.7627", "ask": "68.3724", "open": "70.634", "high": "70.634", "low": "65.2408", "close": "68.3724", "average": "67.8504", "volume": "1278.3", "turnover": "86733.38", "trades": "36" }, { "date": "2023-09-22", "bid": "67.8504", "ask": "69.0683", "open": "68.1984", "high": "69.5902", "low": "66.1107", "close": "69.2422", "average": "69.1379", "volume": "1891.39", "turnover": "130769.21", "trades": "35" }, { "date": "2023-09-25", "bid": "68.0244", "ask": "69.5902", "open": "69.5902", "high": "69.5902", "low": "65.2408", "close": "69.5902", "average": "67.9374", "volume": "1261.65", "turnover": "85717.71", "trades": "29" }, { "date": "2023-09-26", "bid": "66.2847", "ask": "68.3724", "open": "69.5902", "high": "72.0258", "low": "63.1531", "close": "68.7203", "average": "67.8852", "volume": "748.86", "turnover": "50839.73", "trades": "25" }, { "date": "2023-09-27", "bid": "64.1969", "ask": "65.9367", "open": "68.5463", "high": "68.5463", "low": "63.501", "close": "65.0668", "average": "65.3191", "volume": "3718.32", "turnover": "242882.82", "trades": "83" }, { "date": "2023-09-28", "bid": "65.5888", "ask": "69.5902", "open": "64.1969", "high": "69.5902", "low": "61.7613", "close": "69.5902", "average": "65.4757", "volume": "2749.69", "turnover": "180046.15", "trades": "41" }, { "date": "2023-09-29", "bid": "66.6326", "ask": "69.4162", "open": "69.5902", "high": "69.5902", "low": "66.6326", "close": "69.5902", "average": "68.1114", "volume": "179.08", "turnover": "12197.83", "trades": "19" }, { "date": "2023-10-02", "bid": "69.4162", "ask": "69.5902", "open": "69.5902", "high": "69.5902", "low": "66.2847", "close": "69.4162", "average": "68.4506", "volume": "272.3", "turnover": "18638.43", "trades": "13" }, { "date": "2023-10-03", "bid": "68.5463", "ask": "69.5902", "open": "69.4162", "high": "71.5039", "low": "68.5463", "close": "69.5902", "average": "69.712", "volume": "1851.35", "turnover": "129054.8", "trades": "32" }, { "date": "2023-10-04", "bid": "66.1107", "ask": "67.8504", "open": "69.5902", "high": "69.5902", "low": "65.7627", "close": "67.8504", "average": "67.92", "volume": "1617.76", "turnover": "109874.95", "trades": "29" }, { "date": "2023-10-05", "bid": "62.2832", "ask": "66.8066", "open": "68.7203", "high": "69.4162", "low": "60.8914", "close": "66.9806", "average": "64.0839", "volume": "1408.93", "turnover": "90286.32", "trades": "20" }, { "date": "2023-10-06", "bid": "64.3709", "ask": "66.1107", "open": "65.2408", "high": "68.7203", "low": "65.2408", "close": "66.1107", "average": "66.2151", "volume": "892.44", "turnover": "59091.51", "trades": "21" }, { "date": "2023-10-09", "bid": "63.501", "ask": "65.7627", "open": "66.1107", "high": "66.2847", "low": "63.501", "close": "66.1107", "average": "65.3452", "volume": "1850.55", "turnover": "120923.29", "trades": "33" }, { "date": "2023-10-10", "bid": "61.9353", "ask": "67.8504", "open": "66.1107", "high": "66.2847", "low": "62.6312", "close": "66.2847", "average": "64.1882", "volume": "4805.17", "turnover": "308450.45", "trades": "56" }, { "date": "2023-10-11", "bid": "65.9367", "ask": "66.8066", "open": "66.8066", "high": "70.4601", "low": "64.5449", "close": "65.9367", "average": "65.6148", "volume": "4656.92", "turnover": "305555.68", "trades": "31" }, { "date": "2023-10-12", "bid": "66.4586", "ask": "67.6765", "open": "63.3271", "high": "70.1121", "low": "63.3271", "close": "66.4586", "average": "68.2332", "volume": "4058.16", "turnover": "276885.99", "trades": "39" }, { "date": "2023-10-13", "bid": "64.8928", "ask": "65.4148", "open": "68.3724", "high": "68.3724", "low": "64.8928", "close": "64.8928", "average": "65.293", "volume": "1718.12", "turnover": "112178.64", "trades": "25" }, { "date": "2023-10-16", "bid": "63.849", "ask": "64.8928", "open": "65.4148", "high": "65.4148", "low": "62.6312", "close": "65.0668", "average": "64.4579", "volume": "1267.46", "turnover": "81695.75", "trades": "36" }, { "date": "2023-10-17", "bid": "63.675", "ask": "64.8928", "open": "65.0668", "high": "65.0668", "low": "63.675", "close": "64.8928", "average": "64.1882", "volume": "382.23", "turnover": "24536.55", "trades": "16" }, { "date": "2023-10-18", "bid": "65.2408", "ask": "67.5025", "open": "65.2408", "high": "68.3724", "low": "65.2408", "close": "68.3724", "average": "66.015", "volume": "306.85", "turnover": "20258.4", "trades": "12" }, { "date": "2023-10-19", "bid": "67.8504", "ask": "69.9381", "open": "65.4148", "high": "69.9381", "low": "65.4148", "close": "69.5902", "average": "66.102", "volume": "1108.83", "turnover": "73299.36", "trades": "17" }, { "date": "2023-10-20", "bid": "67.1545", "ask": "68.3724", "open": "66.2847", "high": "69.9381", "low": "65.7627", "close": "66.2847", "average": "66.8849", "volume": "1023.95", "turnover": "68485.9", "trades": "35" }, { "date": "2023-10-23", "bid": "66.9806", "ask": "69.9381", "open": "65.7627", "high": "70.1121", "low": "65.7627", "close": "69.9381", "average": "68.9639", "volume": "1325.88", "turnover": "91436.89", "trades": "24" }, { "date": "2023-10-24", "bid": "65.4148", "ask": "67.5025", "open": "66.8066", "high": "69.0683", "low": "65.2408", "close": "67.6765", "average": "65.6061", "volume": "3696.18", "turnover": "242493.18", "trades": "42" }, { "date": "2023-10-25", "bid": "65.5888", "ask": "67.3285", "open": "67.6765", "high": "67.6765", "low": "65.4148", "close": "67.3285", "average": "66.5978", "volume": "452.22", "turnover": "30115.76", "trades": "19" }, { "date": "2023-10-26", "bid": "66.1107", "ask": "67.3285", "open": "69.9381", "high": "70.1121", "low": "65.2408", "close": "67.3285", "average": "66.4412", "volume": "904.37", "turnover": "60091.81", "trades": "32" }, { "date": "2023-10-27", "bid": "67.6765", "ask": "68.7203", "open": "67.3285", "high": "69.5902", "low": "65.7627", "close": "68.7203", "average": "67.92", "volume": "1157.85", "turnover": "78641.86", "trades": "29" }, { "date": "2023-10-30", "bid": "67.3285", "ask": "68.5463", "open": "68.7203", "high": "69.5902", "low": "65.2408", "close": "68.5463", "average": "67.1371", "volume": "1496.35", "turnover": "100464.93", "trades": "37" }, { "date": "2023-10-31", "bid": "63.501", "ask": "64.3709", "open": "67.3285", "high": "67.3285", "low": "62.6312", "close": "64.5449", "average": "64.7189", "volume": "4188.2", "turnover": "271047.05", "trades": "45" }, { "date": "2023-11-01", "bid": "62.9791", "ask": "65.0668", "open": "64.5449", "high": "69.0683", "low": "62.6312", "close": "65.0668", "average": "64.1969", "volume": "1353.9", "turnover": "86913.77", "trades": "27" }, { "date": "2023-11-02", "bid": "65.2408", "ask": "65.5888", "open": "65.0668", "high": "66.6326", "low": "65.0668", "close": "65.5888", "average": "65.3713", "volume": "679.15", "turnover": "44398.91", "trades": "18" }, { "date": "2023-11-03", "bid": "64.023", "ask": "65.2408", "open": "66.1107", "high": "66.1107", "low": "62.8051", "close": "65.4148", "average": "64.1274", "volume": "307.02", "turnover": "19687.88", "trades": "20" }, { "date": "2023-11-06", "bid": "64.3709", "ask": "65.5888", "open": "65.2408", "high": "71.156", "low": "63.675", "close": "65.5888", "average": "66.5369", "volume": "3395.01", "turnover": "225887.51", "trades": "55" }, { "date": "2023-11-07", "bid": "63.3271", "ask": "64.8928", "open": "65.0668", "high": "68.0244", "low": "62.6312", "close": "64.8928", "average": "65.0581", "volume": "2873.49", "turnover": "186941.71", "trades": "40" }, { "date": "2023-11-08", "bid": "62.1092", "ask": "62.6312", "open": "64.8928", "high": "64.8928", "low": "61.9353", "close": "62.9791", "average": "62.5007", "volume": "1841.39", "turnover": "115086.72", "trades": "25" }, { "date": "2023-11-09", "bid": "60.7174", "ask": "60.8914", "open": "62.6312", "high": "62.6312", "low": "59.1517", "close": "60.7174", "average": "60.2129", "volume": "3408.97", "turnover": "205252.46", "trades": "63" }, { "date": "2023-11-10", "bid": "61.9353", "ask": "66.6326", "open": "60.5435", "high": "65.2408", "low": "60.3695", "close": "65.2408", "average": "62.579", "volume": "2120.59", "turnover": "132700.02", "trades": "37" }, { "date": "2023-11-13", "bid": "60.0215", "ask": "62.9791", "open": "65.2408", "high": "68.1984", "low": "60.8914", "close": "63.3271", "average": "62.5181", "volume": "2657.22", "turnover": "166134.23", "trades": "32" }, { "date": "2023-11-14", "bid": "60.5435", "ask": "61.0654", "open": "60.0215", "high": "61.5873", "low": "60.0215", "close": "61.2394", "average": "61.048", "volume": "1453.36", "turnover": "88727.33", "trades": "34" }, { "date": "2023-11-15", "bid": "60.1955", "ask": "60.7174", "open": "60.0215", "high": "65.4148", "low": "59.4996", "close": "60.8914", "average": "61.6134", "volume": "2997.42", "turnover": "184673.5", "trades": "41" }, { "date": "2023-11-16", "bid": "57.9338", "ask": "59.6736", "open": "60.8914", "high": "62.9791", "low": "57.4119", "close": "59.6736", "average": "58.7863", "volume": "3768.89", "turnover": "221568.63", "trades": "51" }, { "date": "2023-11-17", "bid": "56.716", "ask": "57.9338", "open": "57.9338", "high": "59.6736", "low": "54.9762", "close": "57.9338", "average": "57.4989", "volume": "4910.03", "turnover": "282313.7", "trades": "66" }, { "date": "2023-11-20", "bid": "57.4119", "ask": "58.8037", "open": "55.1502", "high": "59.8476", "low": "54.8023", "close": "59.8476", "average": "56.2898", "volume": "959.1", "turnover": "53991.25", "trades": "28" }, { "date": "2023-11-21", "bid": "55.6721", "ask": "56.542", "open": "56.716", "high": "59.6736", "low": "56.0201", "close": "56.542", "average": "56.9248", "volume": "1299.75", "turnover": "73985.64", "trades": "30" }, { "date": "2023-11-22", "bid": "19.8332", "ask": "20.3551", "open": "20.0071", "high": "25.2264", "low": "17.2235", "close": "19.9202", "average": "20.8857", "volume": "481720.67", "turnover": "10060104.4", "trades": "2395" }, { "date": "2023-11-23", "bid": "18.8763", "ask": "19.2243", "open": "19.3982", "high": "21.4859", "low": "18.7023", "close": "19.2243", "average": "19.6592", "volume": "124473.22", "turnover": "2447220.98", "trades": "505" }, { "date": "2023-11-24", "bid": "18.9633", "ask": "19.3112", "open": "19.1373", "high": "20.5291", "low": "18.5284", "close": "18.9633", "average": "19.4678", "volume": "67159.6", "turnover": "1307490.9", "trades": "220" }, { "date": "2023-11-27", "bid": "20.3551", "ask": "20.877", "open": "19.1373", "high": "21.8339", "low": "18.8763", "close": "21.138", "average": "20.8074", "volume": "54454.86", "turnover": "1132974.04", "trades": "290" }, { "date": "2023-11-28", "bid": "20.877", "ask": "21.225", "open": "23.1387", "high": "24.7915", "low": "20.3551", "close": "21.312", "average": "22.1992", "volume": "128557.54", "turnover": "2853497.74", "trades": "609" }, { "date": "2023-11-29", "bid": "20.5291", "ask": "20.877", "open": "21.7469", "high": "22.7038", "low": "20.4421", "close": "20.877", "average": "21.3468", "volume": "60467.89", "turnover": "1290749.39", "trades": "168" }, { "date": "2023-11-30", "bid": "20.3551", "ask": "20.964", "open": "21.5729", "high": "21.5729", "low": "20.2681", "close": "20.877", "average": "20.4856", "volume": "16174.08", "turnover": "331318.23", "trades": "61" }, { "date": "2023-12-01", "bid": "20.703", "ask": "21.138", "open": "21.5729", "high": "21.5729", "low": "20.0071", "close": "21.138", "average": "20.6943", "volume": "11999.72", "turnover": "248318.17", "trades": "69" }, { "date": "2023-12-04", "bid": "20.4421", "ask": "20.877", "open": "21.6599", "high": "21.6599", "low": "19.6592", "close": "20.877", "average": "20.242", "volume": "21568.62", "turnover": "436572.34", "trades": "97" }, { "date": "2023-12-05", "bid": "20.3551", "ask": "20.877", "open": "20.877", "high": "21.051", "low": "19.3982", "close": "21.051", "average": "19.7636", "volume": "27952.98", "turnover": "552539.56", "trades": "107" }, { "date": "2023-12-06", "bid": "20.4421", "ask": "20.703", "open": "20.79", "high": "21.4859", "low": "20.1811", "close": "20.6161", "average": "20.7987", "volume": "21826.06", "turnover": "453866.56", "trades": "89" }, { "date": "2023-12-07", "bid": "20.964", "ask": "21.138", "open": "20.79", "high": "21.312", "low": "20.0071", "close": "21.138", "average": "20.7204", "volume": "17652.36", "turnover": "365690.64", "trades": "86" }, { "date": "2023-12-08", "bid": "21.312", "ask": "21.5729", "open": "21.138", "high": "21.7469", "low": "20.703", "close": "21.312", "average": "21.2163", "volume": "21372.62", "turnover": "453437.46", "trades": "93" }, { "date": "2023-12-11", "bid": "20.79", "ask": "20.964", "open": "20.6161", "high": "21.225", "low": "20.6161", "close": "20.964", "average": "21.0249", "volume": "3599.5", "turnover": "75681.96", "trades": "29" }, { "date": "2023-12-12", "bid": "20.703", "ask": "21.051", "open": "22.0949", "high": "22.0949", "low": "20.5291", "close": "20.703", "average": "20.9031", "volume": "19363.63", "turnover": "404765.73", "trades": "56" }, { "date": "2023-12-13", "bid": "22.1818", "ask": "22.4428", "open": "20.703", "high": "23.1387", "low": "20.703", "close": "22.1818", "average": "21.6686", "volume": "34807.78", "turnover": "754298.32", "trades": "147" }, { "date": "2023-12-14", "bid": "21.3989", "ask": "21.6599", "open": "22.1818", "high": "22.1818", "low": "21.138", "close": "21.4859", "average": "21.4163", "volume": "6303.48", "turnover": "135021.31", "trades": "33" }, { "date": "2023-12-15", "bid": "20.79", "ask": "21.051", "open": "21.4859", "high": "21.5729", "low": "20.79", "close": "21.051", "average": "21.0597", "volume": "4203.38", "turnover": "88517.42", "trades": "25" }, { "date": "2023-12-18", "bid": "20.703", "ask": "20.964", "open": "20.877", "high": "21.6599", "low": "20.5291", "close": "21.051", "average": "20.8422", "volume": "6736.09", "turnover": "140405.19", "trades": "57" }, { "date": "2023-12-19", "bid": "20.79", "ask": "20.877", "open": "21.051", "high": "21.3989", "low": "20.5291", "close": "20.79", "average": "20.8857", "volume": "5956.12", "turnover": "124398.4", "trades": "36" }, { "date": "2023-12-20", "bid": "20.4421", "ask": "20.703", "open": "20.703", "high": "21.051", "low": "20.4421", "close": "20.4421", "average": "20.6161", "volume": "20623.65", "turnover": "425161.41", "trades": "59" }, { "date": "2023-12-21", "bid": "20.4421", "ask": "20.877", "open": "20.4421", "high": "20.964", "low": "20.3551", "close": "20.4421", "average": "20.4943", "volume": "3849.74", "turnover": "78905.92", "trades": "32" }, { "date": "2023-12-22", "bid": "20.964", "ask": "21.312", "open": "20.877", "high": "22.0949", "low": "20.79", "close": "21.051", "average": "21.1206", "volume": "10285.66", "turnover": "217269.24", "trades": "47" }, { "date": "2023-12-27", "bid": "21.4859", "ask": "21.8339", "open": "21.051", "high": "22.0079", "low": "20.877", "close": "21.4859", "average": "21.4076", "volume": "26175.06", "turnover": "560287.93", "trades": "102" }, { "date": "2023-12-28", "bid": "22.4428", "ask": "22.7908", "open": "21.9209", "high": "22.9647", "low": "21.9209", "close": "22.7908", "average": "22.3732", "volume": "35389.38", "turnover": "791850.18", "trades": "93" }, { "date": "2023-12-29", "bid": "21.8339", "ask": "22.2688", "open": "22.7908", "high": "23.4867", "low": "21.8339", "close": "22.2688", "average": "22.4428", "volume": "6013.34", "turnover": "134980.42", "trades": "45" }, { "date": "2024-01-02", "bid": "22.3558", "ask": "22.6168", "open": "22.2688", "high": "22.9647", "low": "21.7469", "close": "22.7038", "average": "22.5559", "volume": "4905.37", "turnover": "110626.43", "trades": "30" }, { "date": "2024-01-03", "bid": "21.9209", "ask": "22.1818", "open": "22.3558", "high": "22.6168", "low": "21.7469", "close": "22.1818", "average": "22.1383", "volume": "5047.97", "turnover": "111759.57", "trades": "33" }, { "date": "2024-01-04", "bid": "22.8777", "ask": "23.1387", "open": "22.1818", "high": "24.7915", "low": "21.7469", "close": "23.1387", "average": "23.5041", "volume": "27795.57", "turnover": "653195.94", "trades": "102" }, { "date": "2024-01-05", "bid": "22.2688", "ask": "22.4428", "open": "23.1387", "high": "23.3997", "low": "22.2688", "close": "22.2688", "average": "22.7647", "volume": "5902.7", "turnover": "134362.57", "trades": "54" }, { "date": "2024-01-08", "bid": "22.4428", "ask": "22.7038", "open": "22.2688", "high": "22.7908", "low": "21.7469", "close": "22.3558", "average": "22.4254", "volume": "13464.48", "turnover": "301937.13", "trades": "60" }, { "date": "2024-01-09", "bid": "22.1818", "ask": "22.6168", "open": "22.5298", "high": "22.9647", "low": "22.0079", "close": "22.6168", "average": "22.5211", "volume": "4093.53", "turnover": "92208.79", "trades": "25" }, { "date": "2024-01-10", "bid": "22.4428", "ask": "22.7038", "open": "22.1818", "high": "22.8777", "low": "22.1818", "close": "22.3558", "average": "22.5994", "volume": "7698.74", "turnover": "174011.19", "trades": "16" }, { "date": "2024-01-11", "bid": "21.8339", "ask": "22.1818", "open": "22.6168", "high": "22.7038", "low": "21.8339", "close": "21.8339", "average": "22.4254", "volume": "11994.39", "turnover": "268969.11", "trades": "27" }, { "date": "2024-01-12", "bid": "22.0949", "ask": "22.5298", "open": "22.3558", "high": "22.7908", "low": "21.8339", "close": "22.5298", "average": "22.3819", "volume": "5907.65", "turnover": "132219.65", "trades": "35" }, { "date": "2024-01-15", "bid": "21.9209", "ask": "22.5298", "open": "22.5298", "high": "22.5298", "low": "21.3989", "close": "22.5298", "average": "21.7991", "volume": "4519.73", "turnover": "98525.04", "trades": "40" }, { "date": "2024-01-16", "bid": "22.0949", "ask": "22.5298", "open": "22.6168", "high": "22.6168", "low": "21.8339", "close": "22.0949", "average": "22.2427", "volume": "3481.36", "turnover": "77439.4", "trades": "23" }, { "date": "2024-01-17", "bid": "21.3989", "ask": "22.0079", "open": "22.5298", "high": "22.5298", "low": "21.3989", "close": "21.9209", "average": "21.7469", "volume": "4722.19", "turnover": "102678.63", "trades": "32" }, { "date": "2024-01-18", "bid": "21.9209", "ask": "22.2688", "open": "22.1818", "high": "22.3558", "low": "21.4859", "close": "21.9209", "average": "21.947", "volume": "31084.68", "turnover": "682211.81", "trades": "31" }, { "date": "2024-01-19", "bid": "20.79", "ask": "21.225", "open": "21.9209", "high": "25.6614", "low": "19.2243", "close": "21.225", "average": "21.5468", "volume": "117505.82", "turnover": "2531476.19", "trades": "272" }, { "date": "2024-01-22", "bid": "19.6592", "ask": "20.0071", "open": "20.877", "high": "21.051", "low": "19.3112", "close": "19.7462", "average": "20.1463", "volume": "33382.04", "turnover": "672392.14", "trades": "103" }, { "date": "2024-01-23", "bid": "19.8332", "ask": "20.0071", "open": "19.1373", "high": "20.0071", "low": "19.1373", "close": "19.8332", "average": "19.7114", "volume": "8611.05", "turnover": "169712.94", "trades": "27" }, { "date": "2024-01-24", "bid": "19.8332", "ask": "20.1811", "open": "19.8332", "high": "20.2681", "low": "19.3982", "close": "20.1811", "average": "19.955", "volume": "10157.42", "turnover": "202659.03", "trades": "26" }, { "date": "2024-01-25", "bid": "20.2681", "ask": "20.5291", "open": "19.2243", "high": "20.703", "low": "19.2243", "close": "20.2681", "average": "20.2681", "volume": "18198.68", "turnover": "368905.07", "trades": "65" }, { "date": "2024-01-26", "bid": "20.4421", "ask": "21.138", "open": "20.877", "high": "21.7469", "low": "20.3551", "close": "20.79", "average": "20.7552", "volume": "8215.78", "turnover": "170508.67", "trades": "31" }, { "date": "2024-01-29", "bid": "20.5291", "ask": "21.051", "open": "20.4421", "high": "21.051", "low": "20.1811", "close": "20.877", "average": "20.3812", "volume": "8533.38", "turnover": "173954.17", "trades": "21" }, { "date": "2024-01-30", "bid": "20.703", "ask": "20.877", "open": "21.4859", "high": "21.4859", "low": "20.6161", "close": "20.6161", "average": "20.7639", "volume": "3545.32", "turnover": "73630.11", "trades": "27" }, { "date": "2024-01-31", "bid": "20.6161", "ask": "20.877", "open": "20.6161", "high": "21.051", "low": "20.5291", "close": "20.877", "average": "20.7117", "volume": "3705.87", "turnover": "76758.91", "trades": "18" }, { "date": "2024-02-01", "bid": "20.703", "ask": "20.877", "open": "20.5291", "high": "20.877", "low": "20.4421", "close": "20.703", "average": "20.5552", "volume": "8189.56", "turnover": "168342.82", "trades": "18" }, { "date": "2024-02-02", "bid": "20.6161", "ask": "20.964", "open": "20.877", "high": "20.877", "low": "20.703", "close": "20.703", "average": "20.7204", "volume": "341.8", "turnover": "7081.79", "trades": "6" }, { "date": "2024-02-05", "bid": "20.877", "ask": "21.225", "open": "20.703", "high": "21.3989", "low": "20.4421", "close": "20.877", "average": "20.8944", "volume": "3582.93", "turnover": "74875.36", "trades": "16" }, { "date": "2024-02-06", "bid": "20.5291", "ask": "21.051", "open": "20.6161", "high": "21.138", "low": "20.5291", "close": "21.051", "average": "20.6422", "volume": "20.54", "turnover": "424.14", "trades": "5" }, { "date": "2024-02-07", "bid": "20.2681", "ask": "20.79", "open": "20.5291", "high": "20.877", "low": "20.0941", "close": "20.6161", "average": "20.4508", "volume": "11132.83", "turnover": "227631.01", "trades": "19" }, { "date": "2024-02-08", "bid": "20.2681", "ask": "20.703", "open": "20.877", "high": "20.964", "low": "19.3982", "close": "20.703", "average": "20.416", "volume": "4688.89", "turnover": "95746.87", "trades": "21" }, { "date": "2024-02-09", "bid": "20.4421", "ask": "21.225", "open": "20.877", "high": "20.964", "low": "20.0071", "close": "20.877", "average": "20.4856", "volume": "9060.84", "turnover": "185622.65", "trades": "22" }, { "date": "2024-02-12", "bid": "20.6161", "ask": "21.051", "open": "21.312", "high": "21.312", "low": "20.703", "close": "21.051", "average": "20.9553", "volume": "11505.79", "turnover": "241085.54", "trades": "36" }, { "date": "2024-02-13", "bid": "20.877", "ask": "21.312", "open": "21.051", "high": "22.0079", "low": "20.4421", "close": "20.877", "average": "21.2163", "volume": "15262.65", "turnover": "323804.63", "trades": "36" }, { "date": "2024-02-14", "bid": "20.964", "ask": "21.312", "open": "20.877", "high": "21.225", "low": "20.79", "close": "21.138", "average": "20.964", "volume": "1038.69", "turnover": "21772.61", "trades": "9" }, { "date": "2024-02-15", "bid": "20.5291", "ask": "21.051", "open": "21.138", "high": "22.0079", "low": "20.4421", "close": "21.051", "average": "20.877", "volume": "9850.39", "turnover": "205650.25", "trades": "38" }, { "date": "2024-02-16", "bid": "21.051", "ask": "21.312", "open": "20.877", "high": "21.3989", "low": "20.877", "close": "21.312", "average": "20.9466", "volume": "3236.82", "turnover": "67804.46", "trades": "23" }, { "date": "2024-02-19", "bid": "20.877", "ask": "21.225", "open": "21.051", "high": "21.225", "low": "20.4421", "close": "21.225", "average": "20.7639", "volume": "4973.63", "turnover": "103259.13", "trades": "18" }, { "date": "2024-02-20", "bid": "20.877", "ask": "21.4859", "open": "21.225", "high": "21.7469", "low": "20.703", "close": "21.4859", "average": "21.1032", "volume": "1976.19", "turnover": "41702.21", "trades": "21" }, { "date": "2024-02-21", "bid": "21.051", "ask": "21.3989", "open": "21.3989", "high": "21.3989", "low": "20.703", "close": "21.051", "average": "20.9901", "volume": "11330.95", "turnover": "237853.75", "trades": "55" }, { "date": "2024-02-22", "bid": "21.9209", "ask": "22.2688", "open": "21.6599", "high": "23.0517", "low": "21.051", "close": "22.2688", "average": "22.0253", "volume": "26386.93", "turnover": "581077.39", "trades": "93" }, { "date": "2024-02-23", "bid": "21.9209", "ask": "22.1818", "open": "21.7469", "high": "22.4428", "low": "21.7469", "close": "22.1818", "average": "22.234", "volume": "18755.1", "turnover": "417070.91", "trades": "35" }, { "date": "2024-02-26", "bid": "22.7038", "ask": "22.9647", "open": "22.1818", "high": "24.0086", "low": "20.703", "close": "24.0086", "average": "22.5733", "volume": "54363.08", "turnover": "1227243.87", "trades": "159" }, { "date": "2024-02-27", "bid": "23.9216", "ask": "24.2695", "open": "24.0086", "high": "24.3565", "low": "22.7908", "close": "24.2695", "average": "23.8433", "volume": "44166", "turnover": "1053005.53", "trades": "147" }, { "date": "2024-02-28", "bid": "24.2695", "ask": "24.6175", "open": "23.9216", "high": "24.7045", "low": "23.9216", "close": "24.2695", "average": "24.3652", "volume": "35125.09", "turnover": "855682.49", "trades": "78" }, { "date": "2024-02-29", "bid": "24.0086", "ask": "24.2695", "open": "24.3565", "high": "24.8785", "low": "23.9216", "close": "24.0086", "average": "24.4348", "volume": "24160.29", "turnover": "590417.51", "trades": "59" }, { "date": "2024-03-01", "bid": "24.0956", "ask": "24.6175", "open": "23.9216", "high": "24.8785", "low": "23.3997", "close": "24.6175", "average": "24.1652", "volume": "23375.01", "turnover": "564918", "trades": "54" }, { "date": "2024-03-04", "bid": "24.3565", "ask": "25.0524", "open": "24.7045", "high": "25.3134", "low": "23.4867", "close": "25.0524", "average": "24.3478", "volume": "21157.42", "turnover": "515096.85", "trades": "62" }, { "date": "2024-03-05", "bid": "24.0086", "ask": "25.0524", "open": "24.3565", "high": "24.9654", "low": "24.2695", "close": "24.3565", "average": "24.3565", "volume": "16922.12", "turnover": "412232.93", "trades": "40" }, { "date": "2024-03-06", "bid": "24.3565", "ask": "24.7915", "open": "24.3565", "high": "24.5305", "low": "24.3565", "close": "24.3565", "average": "24.3913", "volume": "10000.56", "turnover": "243953.58", "trades": "23" }, { "date": "2024-03-07", "bid": "24.0086", "ask": "24.7045", "open": "24.3565", "high": "24.7045", "low": "23.8346", "close": "24.6175", "average": "24.3739", "volume": "20262.42", "turnover": "493943.8", "trades": "34" }, { "date": "2024-03-08", "bid": "24.2695", "ask": "24.8785", "open": "24.3565", "high": "25.2264", "low": "23.3127", "close": "24.9654", "average": "24.4435", "volume": "20692.45", "turnover": "505853.75", "trades": "43" }, { "date": "2024-03-11", "bid": "24.7915", "ask": "25.4004", "open": "24.9654", "high": "25.4004", "low": "24.6175", "close": "25.4004", "average": "24.8959", "volume": "10478.92", "turnover": "260896.86", "trades": "35" }, { "date": "2024-03-12", "bid": "24.9654", "ask": "25.2264", "open": "25.4004", "high": "25.4004", "low": "24.7045", "close": "25.2264", "average": "25.1046", "volume": "13725.97", "turnover": "344555.59", "trades": "34" }, { "date": "2024-03-13", "bid": "24.9654", "ask": "25.4004", "open": "25.2264", "high": "25.4874", "low": "24.7915", "close": "25.4004", "average": "25.1481", "volume": "15159.12", "turnover": "381221.77", "trades": "51" }, { "date": "2024-03-14", "bid": "24.8785", "ask": "25.3134", "open": "25.4004", "high": "25.5744", "low": "24.7915", "close": "25.3134", "average": "25.2177", "volume": "7176.85", "turnover": "180993.49", "trades": "32" }, { "date": "2024-03-15", "bid": "24.9654", "ask": "25.2264", "open": "25.2264", "high": "25.2264", "low": "24.0956", "close": "24.9654", "average": "24.7654", "volume": "12949.87", "turnover": "320697.36", "trades": "40" }, { "date": "2024-03-18", "bid": "24.7915", "ask": "25.2264", "open": "24.9654", "high": "25.5744", "low": "24.7915", "close": "25.2264", "average": "25.0002", "volume": "8267.37", "turnover": "206705.35", "trades": "26" }, { "date": "2024-03-19", "bid": "25.0524", "ask": "25.2264", "open": "25.1394", "high": "25.3134", "low": "24.7915", "close": "25.2264", "average": "25.0785", "volume": "13966.62", "turnover": "350272.7", "trades": "30" }, { "date": "2024-03-20", "bid": "25.0524", "ask": "25.3134", "open": "25.2264", "high": "26.0963", "low": "24.7045", "close": "25.4004", "average": "25.5657", "volume": "36733.51", "turnover": "939264.64", "trades": "57" }, { "date": "2024-03-21", "bid": "25.1394", "ask": "25.4004", "open": "25.0524", "high": "25.4004", "low": "24.9654", "close": "25.2264", "average": "25.2699", "volume": "40361.87", "turnover": "1020002.96", "trades": "52" }, { "date": "2024-03-22", "bid": "25.0524", "ask": "25.1394", "open": "25.5744", "high": "25.5744", "low": "25.0524", "close": "25.2264", "average": "25.2351", "volume": "41841.07", "turnover": "1055760.1", "trades": "54" }, { "date": "2024-03-25", "bid": "25.4874", "ask": "25.8353", "open": "25.2264", "high": "26.2703", "low": "24.6175", "close": "25.8353", "average": "25.557", "volume": "28871.8", "turnover": "737850.12", "trades": "71" }, { "date": "2024-03-26", "bid": "25.8353", "ask": "26.2703", "open": "25.8353", "high": "26.7922", "low": "24.7045", "close": "26.2703", "average": "25.7048", "volume": "49741.05", "turnover": "1278479.7", "trades": "102" }, { "date": "2024-03-27", "bid": "25.5744", "ask": "26.0963", "open": "26.2703", "high": "26.2703", "low": "24.7915", "close": "25.9223", "average": "25.4961", "volume": "30041.24", "turnover": "765854.77", "trades": "78" }, { "date": "2024-03-28", "bid": "25.4004", "ask": "25.6614", "open": "25.3134", "high": "26.0963", "low": "25.3134", "close": "25.4004", "average": "25.5396", "volume": "12017.08", "turnover": "306936.3", "trades": "30" }, { "date": "2024-04-02", "bid": "25.8353", "ask": "26.0963", "open": "25.4004", "high": "26.0963", "low": "24.8785", "close": "26.0963", "average": "25.5048", "volume": "40343.72", "turnover": "1029084.57", "trades": "88" }, { "date": "2024-04-03", "bid": "26.0963", "ask": "26.5312", "open": "25.8353", "high": "26.7052", "low": "25.5744", "close": "26.4442", "average": "26.1833", "volume": "20835.24", "turnover": "545602.41", "trades": "53" }, { "date": "2024-04-04", "bid": "25.8353", "ask": "26.4442", "open": "26.0963", "high": "26.7922", "low": "26.0963", "close": "26.5312", "average": "26.2703", "volume": "35693.6", "turnover": "937792.15", "trades": "46" }, { "date": "2024-04-05", "bid": "26.1833", "ask": "26.4442", "open": "26.0963", "high": "26.7922", "low": "25.2264", "close": "26.7922", "average": "25.931", "volume": "23428.17", "turnover": "607519.61", "trades": "73" }, { "date": "2024-04-08", "bid": "28.7929", "ask": "29.1409", "open": "26.5312", "high": "29.4888", "low": "26.2703", "close": "29.1409", "average": "28.2797", "volume": "249339.04", "turnover": "7050793.06", "trades": "689" }, { "date": "2024-04-09", "bid": "28.445", "ask": "28.7059", "open": "29.3148", "high": "29.4018", "low": "28.358", "close": "28.7059", "average": "28.7668", "volume": "71550.44", "turnover": "2058379.2", "trades": "190" }, { "date": "2024-04-10", "bid": "28.7929", "ask": "28.9669", "open": "28.5319", "high": "29.1409", "low": "28.184", "close": "29.1409", "average": "28.6624", "volume": "67113.36", "turnover": "1923766.69", "trades": "147" }, { "date": "2024-04-11", "bid": "28.445", "ask": "28.7059", "open": "28.9669", "high": "28.9669", "low": "28.358", "close": "28.445", "average": "28.6102", "volume": "21105.1", "turnover": "603837.04", "trades": "72" }, { "date": "2024-04-12", "bid": "28.358", "ask": "28.6189", "open": "28.445", "high": "28.7059", "low": "27.836", "close": "28.7059", "average": "28.4972", "volume": "26337.5", "turnover": "750611.63", "trades": "64" }, { "date": "2024-04-15", "bid": "28.445", "ask": "28.6189", "open": "28.6189", "high": "28.7059", "low": "27.6621", "close": "28.445", "average": "28.4885", "volume": "15543.36", "turnover": "442767.15", "trades": "47" }, { "date": "2024-04-16", "bid": "28.01", "ask": "28.097", "open": "28.271", "high": "28.358", "low": "27.7491", "close": "28.097", "average": "28.01", "volume": "27102.03", "turnover": "759158.14", "trades": "55" }, { "date": "2024-04-17", "bid": "28.358", "ask": "28.445", "open": "27.923", "high": "28.5319", "low": "27.6621", "close": "28.358", "average": "28.0622", "volume": "30376.46", "turnover": "852307.7", "trades": "49" }, { "date": "2024-04-18", "bid": "28.358", "ask": "28.6189", "open": "28.097", "high": "28.7059", "low": "27.836", "close": "28.6189", "average": "28.3754", "volume": "22482.04", "turnover": "637993.65", "trades": "68" }, { "date": "2024-04-19", "bid": "28.358", "ask": "28.7059", "open": "28.6189", "high": "28.7059", "low": "28.01", "close": "28.6189", "average": "28.4624", "volume": "12520.59", "turnover": "356394.19", "trades": "44" }, { "date": "2024-04-22", "bid": "29.8368", "ask": "30.3587", "open": "28.01", "high": "30.9676", "low": "27.836", "close": "30.3587", "average": "29.628", "volume": "65623.32", "turnover": "1944118.69", "trades": "198" }, { "date": "2024-04-23", "bid": "29.8368", "ask": "30.2717", "open": "30.3587", "high": "31.2286", "low": "29.7498", "close": "30.2717", "average": "30.2717", "volume": "17067.71", "turnover": "516693.1", "trades": "58" }, { "date": "2024-04-24", "bid": "30.5327", "ask": "31.2286", "open": "29.2279", "high": "31.3156", "low": "29.2279", "close": "31.0546", "average": "30.6197", "volume": "22155.94", "turnover": "678488.83", "trades": "78" }, { "date": "2024-04-25", "bid": "30.3587", "ask": "30.8806", "open": "31.2286", "high": "31.3156", "low": "30.0977", "close": "30.4457", "average": "30.6631", "volume": "39495.58", "turnover": "1210980.11", "trades": "120" }, { "date": "2024-04-26", "bid": "31.7505", "ask": "32.0115", "open": "31.4025", "high": "32.5334", "low": "31.3156", "close": "32.0115", "average": "31.8984", "volume": "50910.86", "turnover": "1623871.78", "trades": "163" }, { "date": "2024-04-29", "bid": "34.1862", "ask": "35.23", "open": "32.0115", "high": "35.491", "low": "31.5765", "close": "34.7951", "average": "33.7164", "volume": "79182.08", "turnover": "2669862.99", "trades": "208" }, { "date": "2024-04-30", "bid": "34.1862", "ask": "34.5341", "open": "34.7951", "high": "34.7951", "low": "34.0992", "close": "34.2731", "average": "34.2992", "volume": "4211.37", "turnover": "144456.94", "trades": "27" }, { "date": "2024-05-02", "bid": "33.4903", "ask": "33.5772", "open": "34.2731", "high": "37.4047", "low": "32.8813", "close": "33.2293", "average": "33.6468", "volume": "29420.04", "turnover": "989776.19", "trades": "103" }, { "date": "2024-05-03", "bid": "33.4033", "ask": "33.7512", "open": "34.2731", "high": "35.6649", "low": "33.3163", "close": "33.6642", "average": "33.8904", "volume": "17224.23", "turnover": "583797.66", "trades": "63" }, { "date": "2024-05-06", "bid": "33.5772", "ask": "34.0122", "open": "34.0122", "high": "34.7081", "low": "33.3163", "close": "33.9252", "average": "33.8817", "volume": "24717.36", "turnover": "837426.61", "trades": "113" }, { "date": "2024-05-07", "bid": "34.969", "ask": "35.491", "open": "34.1862", "high": "36.2739", "low": "32.1854", "close": "35.491", "average": "33.6642", "volume": "113434.12", "turnover": "3818924", "trades": "277" }, { "date": "2024-05-08", "bid": "34.2731", "ask": "35.143", "open": "35.578", "high": "36.5348", "low": "34.1862", "close": "35.143", "average": "35.2387", "volume": "22767.97", "turnover": "802364.48", "trades": "73" }, { "date": "2024-05-10", "bid": "34.8821", "ask": "35.317", "open": "36.0129", "high": "36.0129", "low": "34.2731", "close": "35.143", "average": "34.969", "volume": "26795.75", "turnover": "937053.44", "trades": "113" }, { "date": "2024-05-13", "bid": "34.3601", "ask": "34.7081", "open": "34.7081", "high": "36.4478", "low": "34.2731", "close": "34.7081", "average": "34.9951", "volume": "32685.2", "turnover": "1143959.17", "trades": "113" }, { "date": "2024-05-14", "bid": "35.143", "ask": "35.578", "open": "34.7951", "high": "36.2739", "low": "34.7081", "close": "35.578", "average": "35.3083", "volume": "16267.84", "turnover": "574415.26", "trades": "69" }, { "date": "2024-05-15", "bid": "35.578", "ask": "36.0129", "open": "35.491", "high": "36.5348", "low": "35.056", "close": "36.0129", "average": "35.5954", "volume": "15577.12", "turnover": "554520.73", "trades": "86" }, { "date": "2024-05-16", "bid": "35.7519", "ask": "36.0999", "open": "36.4478", "high": "36.5348", "low": "35.404", "close": "36.3609", "average": "35.9694", "volume": "10845.98", "turnover": "390133.31", "trades": "64" }, { "date": "2024-05-17", "bid": "37.1437", "ask": "38.8835", "open": "36.4478", "high": "39.9274", "low": "35.6649", "close": "39.0575", "average": "37.6831", "volume": "69192.71", "turnover": "2607367.62", "trades": "203" }, { "date": "2024-05-20", "bid": "38.3616", "ask": "38.8835", "open": "39.0575", "high": "39.4924", "low": "37.9266", "close": "38.9705", "average": "38.5877", "volume": "44242.15", "turnover": "1707015.55", "trades": "153" }, { "date": "2024-05-21", "bid": "45.4076", "ask": "45.7555", "open": "47.3213", "high": "48.7131", "low": "43.6678", "close": "45.7555", "average": "45.3728", "volume": "590232.02", "turnover": "26782636.1", "trades": "2193" }, { "date": "2024-05-22", "bid": "44.8857", "ask": "45.2336", "open": "46.1035", "high": "46.7994", "low": "44.3637", "close": "44.7117", "average": "45.251", "volume": "168966.44", "turnover": "7645909.92", "trades": "576" }, { "date": "2024-05-23", "bid": "43.8418", "ask": "44.0158", "open": "44.7117", "high": "45.0596", "low": "43.6678", "close": "43.8418", "average": "44.068", "volume": "231387.7", "turnover": "10197131.98", "trades": "520" }, { "date": "2024-05-24", "bid": "43.8418", "ask": "44.1898", "open": "44.0158", "high": "44.7117", "low": "43.8418", "close": "44.0158", "average": "44.0419", "volume": "85752.11", "turnover": "3776658.33", "trades": "243" }, { "date": "2024-05-27", "bid": "44.0158", "ask": "44.1898", "open": "44.7117", "high": "44.7117", "low": "44.0158", "close": "44.1898", "average": "44.2854", "volume": "38735.13", "turnover": "1715236.59", "trades": "145" }, { "date": "2024-05-28", "bid": "44.8857", "ask": "45.0596", "open": "44.1898", "high": "45.7555", "low": "44.1898", "close": "45.0596", "average": "44.8335", "volume": "127501.75", "turnover": "5716344.87", "trades": "295" }, { "date": "2024-05-29", "bid": "44.1898", "ask": "44.3637", "open": "45.0596", "high": "45.5816", "low": "44.1898", "close": "44.1898", "average": "44.8074", "volume": "82669.65", "turnover": "3704037.03", "trades": "192" }, { "date": "2024-05-30", "bid": "45.0596", "ask": "45.2336", "open": "44.7117", "high": "45.2336", "low": "44.3637", "close": "44.8857", "average": "44.7378", "volume": "62858.92", "turnover": "2811986.6", "trades": "191" }, { "date": "2024-05-31", "bid": "45.7555", "ask": "45.9295", "open": "45.2336", "high": "45.9295", "low": "45.0596", "close": "45.9295", "average": "45.5468", "volume": "62942.81", "turnover": "2866966", "trades": "202" }, { "date": "2024-06-03", "bid": "46.7994", "ask": "47.1473", "open": "47.1473", "high": "47.6693", "low": "46.7994", "close": "46.9734", "average": "47.1908", "volume": "111401.39", "turnover": "5257190.86", "trades": "447" }, { "date": "2024-06-04", "bid": "48.3652", "ask": "48.5391", "open": "48.1912", "high": "49.757", "low": "47.8432", "close": "48.5391", "average": "48.8175", "volume": "114067.19", "turnover": "5568047.21", "trades": "476" }, { "date": "2024-06-05", "bid": "46.1035", "ask": "46.6254", "open": "48.8871", "high": "49.235", "low": "45.9295", "close": "46.2775", "average": "47.5997", "volume": "103400.47", "turnover": "4921428.71", "trades": "368" }, { "date": "2024-06-07", "bid": "46.9734", "ask": "47.3213", "open": "46.6254", "high": "47.4953", "low": "46.4514", "close": "46.7994", "average": "47.1038", "volume": "76291.76", "turnover": "3593630.1", "trades": "260" }, { "date": "2024-06-10", "bid": "47.3213", "ask": "47.4953", "open": "47.4953", "high": "47.8432", "low": "46.9734", "close": "47.4953", "average": "47.4692", "volume": "33068.78", "turnover": "1569860.16", "trades": "179" }, { "date": "2024-06-11", "bid": "46.4514", "ask": "46.7994", "open": "47.6693", "high": "47.6693", "low": "46.2775", "close": "46.7994", "average": "46.8951", "volume": "42001.68", "turnover": "1969525.09", "trades": "203" }, { "date": "2024-06-12", "bid": "48.3652", "ask": "48.5391", "open": "46.6254", "high": "49.583", "low": "46.2775", "close": "48.5391", "average": "47.8693", "volume": "93940.74", "turnover": "4496847.01", "trades": "169" }, { "date": "2024-06-13", "bid": "47.8432", "ask": "48.0172", "open": "47.8432", "high": "49.235", "low": "46.7994", "close": "47.8432", "average": "48.0172", "volume": "100260.62", "turnover": "4814460.7", "trades": "220" }, { "date": "2024-06-14", "bid": "44.7117", "ask": "44.8857", "open": "45.4076", "high": "46.6254", "low": "44.7117", "close": "44.7117", "average": "45.4511", "volume": "341451.46", "turnover": "15518428.79", "trades": "980" }, { "date": "2024-06-17", "bid": "45.0596", "ask": "45.2336", "open": "44.8857", "high": "45.2336", "low": "44.7117", "close": "45.0596", "average": "45.0335", "volume": "97524.27", "turnover": "4391697.75", "trades": "264" }, { "date": "2024-06-18", "bid": "44.7117", "ask": "44.8857", "open": "45.0596", "high": "45.5816", "low": "44.5377", "close": "44.8857", "average": "45.0422", "volume": "385391.35", "turnover": "17001403.92", "trades": "212" }, { "date": "2024-06-19", "bid": "44.8857", "ask": "45.0596", "open": "44.7117", "high": "45.7555", "low": "44.3637", "close": "44.7117", "average": "45.0248", "volume": "83964.46", "turnover": "3781171.79", "trades": "186" }, { "date": "2024-06-20", "bid": "43.1459", "ask": "43.4069", "open": "45.0596", "high": "45.0596", "low": "43.1459", "close": "43.4069", "average": "43.981", "volume": "128821.27", "turnover": "5666068.16", "trades": "336" }, { "date": "2024-06-24", "bid": "42.624", "ask": "42.7979", "open": "43.4939", "high": "43.6678", "low": "42.276", "close": "42.624", "average": "42.7284", "volume": "64100.95", "turnover": "2738742.19", "trades": "229" }, { "date": "2024-06-25", "bid": "42.102", "ask": "42.276", "open": "42.624", "high": "42.9719", "low": "41.4931", "close": "42.102", "average": "42.1368", "volume": "88998.77", "turnover": "3750274.3", "trades": "219" }, { "date": "2024-06-26", "bid": "41.6671", "ask": "41.7541", "open": "42.189", "high": "42.624", "low": "41.3192", "close": "41.7541", "average": "41.7802", "volume": "90565.68", "turnover": "3785355.41", "trades": "252" }, { "date": "2024-06-27", "bid": "41.5801", "ask": "41.7541", "open": "41.9281", "high": "42.45", "low": "40.8842", "close": "41.7541", "average": "41.5453", "volume": "108059.04", "turnover": "4492213.4", "trades": "303" }, { "date": "2024-06-28", "bid": "40.5363", "ask": "40.9712", "open": "42.0151", "high": "42.276", "low": "40.1883", "close": "41.0582", "average": "40.9277", "volume": "123693.81", "turnover": "5085702.88", "trades": "381" }, { "date": "2024-07-01", "bid": "40.2753", "ask": "40.4493", "open": "41.3192", "high": "41.4061", "low": "40.1013", "close": "40.4493", "average": "40.6146", "volume": "33595.27", "turnover": "1370151.06", "trades": "180" }, { "date": "2024-07-02", "bid": "40.9712", "ask": "41.1452", "open": "40.4493", "high": "41.2322", "low": "40.4493", "close": "41.2322", "average": "40.8059", "volume": "20420.61", "turnover": "833454.68", "trades": "135" }, { "date": "2024-07-03", "bid": "40.3623", "ask": "40.6233", "open": "41.2322", "high": "41.5801", "low": "40.1883", "close": "40.3623", "average": "40.5885", "volume": "27637.53", "turnover": "1122358.8", "trades": "150" }, { "date": "2024-07-04", "bid": "40.4493", "ask": "40.8842", "open": "40.4493", "high": "41.0582", "low": "39.1445", "close": "40.7972", "average": "40.5885", "volume": "79856.89", "turnover": "3246076.75", "trades": "290" }, { "date": "2024-07-05", "bid": "40.7972", "ask": "40.9712", "open": "40.7972", "high": "41.0582", "low": "39.8404", "close": "40.7972", "average": "40.4754", "volume": "98861.02", "turnover": "4020659.88", "trades": "293" }, { "date": "2024-07-08", "bid": "40.7972", "ask": "40.8842", "open": "41.1452", "high": "41.1452", "low": "40.2753", "close": "40.7972", "average": "40.8755", "volume": "51415.49", "turnover": "2102014.46", "trades": "174" }, { "date": "2024-07-09", "bid": "40.2753", "ask": "40.5363", "open": "40.7972", "high": "41.2322", "low": "40.1883", "close": "40.4493", "average": "40.7189", "volume": "69438.08", "turnover": "2828278.74", "trades": "128" }, { "date": "2024-07-10", "bid": "40.6233", "ask": "40.8842", "open": "40.4493", "high": "40.8842", "low": "40.4493", "close": "40.6233", "average": "40.8146", "volume": "20272.14", "turnover": "827971.88", "trades": "102" }, { "date": "2024-07-11", "bid": "41.4061", "ask": "41.5801", "open": "40.7972", "high": "41.6671", "low": "39.4054", "close": "41.4061", "average": "40.7798", "volume": "94626.36", "turnover": "3875661.52", "trades": "300" }, { "date": "2024-07-12", "bid": "40.7276", "ask": "41.1408", "open": "40.1883", "high": "41.7541", "low": "40.1883", "close": "40.7233", "average": "41.1349", "volume": "23720.56", "turnover": "974400.23", "trades": "247" }, { "date": "2024-07-15", "bid": "42.1238", "ask": "42.6109", "open": "41.3192", "high": "43.0502", "low": "40.8016", "close": "42.1238", "average": "41.8767", "volume": "33424.22", "turnover": "1392075.48", "trades": "187" }, { "date": "2024-07-16", "bid": "42.45", "ask": "42.624", "open": "43.4939", "high": "43.4939", "low": "41.7541", "close": "42.5805", "average": "42.5582", "volume": "26946.3", "turnover": "1146788.8", "trades": "147" }, { "date": "2024-07-17", "bid": "41.7106", "ask": "41.8846", "open": "42.537", "high": "42.537", "low": "41.4061", "close": "42.0151", "average": "42.0109", "volume": "45675.37", "turnover": "1919008.6", "trades": "248" }, { "date": "2024-07-18", "bid": "41.5366", "ask": "42.102", "open": "41.5801", "high": "43.1024", "low": "40.9277", "close": "41.9281", "average": "41.8193", "volume": "37701.83", "turnover": "1579666.35", "trades": "201" }, { "date": "2024-07-19", "bid": "41.4105", "ask": "41.8628", "open": "42.1064", "high": "43.0502", "low": "41.0582", "close": "41.8628", "average": "41.6192", "volume": "16514.95", "turnover": "687339.89", "trades": "82" }, { "date": "2024-07-22", "bid": "41.1017", "ask": "41.6236", "open": "41.8628", "high": "42.45", "low": "40.8842", "close": "41.6236", "average": "41.2415", "volume": "25796.72", "turnover": "1063972.31", "trades": "129" }, { "date": "2024-07-23", "bid": "41.3192", "ask": "42.102", "open": "41.6236", "high": "43.0546", "low": "40.7972", "close": "42.102", "average": "41.9141", "volume": "13785.84", "turnover": "577930.27", "trades": "73" }, { "date": "2024-07-24", "bid": "41.1887", "ask": "41.7976", "open": "42.1455", "high": "42.1455", "low": "41.1017", "close": "41.7976", "average": "41.4984", "volume": "9264.51", "turnover": "384463.4", "trades": "65" }, { "date": "2024-07-25", "bid": "41.7541", "ask": "42.1455", "open": "42.0586", "high": "42.45", "low": "41.7541", "close": "42.1455", "average": "42.1528", "volume": "117137.11", "turnover": "4939246.93", "trades": "321" }, { "date": "2024-07-26", "bid": "40.9712", "ask": "41.1887", "open": "41.7541", "high": "41.7976", "low": "40.7102", "close": "40.9712", "average": "41.1232", "volume": "47513.55", "turnover": "1953910.65", "trades": "184" }, { "date": "2024-07-29", "bid": "40.1013", "ask": "40.2753", "open": "38.666", "high": "40.7537", "low": "38.3181", "close": "40.2753", "average": "39.4981", "volume": "65353.99", "turnover": "2580533.08", "trades": "296" }, { "date": "2024-07-30", "bid": "40.1013", "ask": "40.6233", "open": "40.2753", "high": "40.6233", "low": "39.7534", "close": "40.6233", "average": "40.3404", "volume": "13816.88", "turnover": "557379.3", "trades": "82" }, { "date": "2024-07-31", "bid": "39.6229", "ask": "40.3188", "open": "40.6233", "high": "40.8842", "low": "39.4924", "close": "40.3188", "average": "40.0618", "volume": "12858.12", "turnover": "515121.1", "trades": "89" }, { "date": "2024-08-01", "bid": "39.7099", "ask": "39.7969", "open": "40.0143", "high": "40.1448", "low": "39.2749", "close": "39.6664", "average": "39.6236", "volume": "26041.58", "turnover": "1032057.1", "trades": "124" }, { "date": "2024-08-02", "bid": "38.9705", "ask": "39.101", "open": "39.7099", "high": "39.7099", "low": "38.8835", "close": "38.9705", "average": "39.3054", "volume": "39019.26", "turnover": "1533669.6", "trades": "121" }, { "date": "2024-08-05", "bid": "36.5348", "ask": "36.9698", "open": "38.579", "high": "38.579", "low": "35.9694", "close": "36.9698", "average": "37.0799", "volume": "59480.75", "turnover": "2205602.88", "trades": "268" }, { "date": "2024-08-06", "bid": "38.2746", "ask": "38.7095", "open": "37.0133", "high": "39.1445", "low": "36.6653", "close": "38.579", "average": "37.634", "volume": "42574.93", "turnover": "1602267.35", "trades": "173" }, { "date": "2024-08-07", "bid": "39.4054", "ask": "40.0578", "open": "38.753", "high": "40.2318", "low": "37.6222", "close": "39.5794", "average": "39.4366", "volume": "35857.9", "turnover": "1414115.7", "trades": "122" }, { "date": "2024-08-08", "bid": "38.7095", "ask": "39.5359", "open": "39.5794", "high": "39.5794", "low": "36.4913", "close": "39.5794", "average": "39.1634", "volume": "10017.49", "turnover": "392320.05", "trades": "47" }, { "date": "2024-08-09", "bid": "38.927", "ask": "39.8404", "open": "39.5794", "high": "40.8842", "low": "37.6657", "close": "39.3619", "average": "39.6947", "volume": "37482.26", "turnover": "1487851.9", "trades": "64" }, { "date": "2024-08-12", "bid": "38.7965", "ask": "39.1445", "open": "39.3619", "high": "39.9708", "low": "38.666", "close": "39.1445", "average": "39.2342", "volume": "6689.44", "turnover": "262455.75", "trades": "39" }, { "date": "2024-08-13", "bid": "38.3181", "ask": "38.6225", "open": "38.6225", "high": "39.1445", "low": "38.1006", "close": "38.2746", "average": "38.5142", "volume": "11748.77", "turnover": "452495.85", "trades": "55" }, { "date": "2024-08-14", "bid": "38.1006", "ask": "39.1445", "open": "38.2746", "high": "39.1445", "low": "37.8831", "close": "39.1445", "average": "38.3558", "volume": "6702.08", "turnover": "257065.8", "trades": "50" }, { "date": "2024-08-15", "bid": "38.0136", "ask": "38.9705", "open": "39.1445", "high": "39.8404", "low": "36.9698", "close": "38.9705", "average": "38.6191", "volume": "23432.02", "turnover": "904734", "trades": "109" }, { "date": "2024-08-16", "bid": "38.2746", "ask": "38.6225", "open": "39.9274", "high": "40.2318", "low": "38.1876", "close": "38.6225", "average": "38.847", "volume": "45937.47", "turnover": "1784536.65", "trades": "168" }, { "date": "2024-08-19", "bid": "38.1441", "ask": "38.4486", "open": "38.6225", "high": "38.6225", "low": "38.1006", "close": "38.4486", "average": "38.2374", "volume": "9095.52", "turnover": "347789.15", "trades": "64" }, { "date": "2024-08-20", "bid": "37.1872", "ask": "37.4047", "open": "39.014", "high": "39.014", "low": "37.1872", "close": "37.4047", "average": "37.5844", "volume": "28776.44", "turnover": "1081548.7", "trades": "94" }, { "date": "2024-08-21", "bid": "37.6222", "ask": "37.9266", "open": "37.1002", "high": "38.1876", "low": "37.1002", "close": "37.9266", "average": "37.5396", "volume": "6437.68", "turnover": "241668.4", "trades": "49" }, { "date": "2024-08-22", "bid": "37.2742", "ask": "37.4482", "open": "37.4047", "high": "38.0136", "low": "37.0568", "close": "37.2742", "average": "37.5348", "volume": "4919.08", "turnover": "184640.8", "trades": "35" }, { "date": "2024-08-23", "bid": "37.4917", "ask": "37.7961", "open": "37.2742", "high": "37.9266", "low": "37.1872", "close": "37.8396", "average": "37.6101", "volume": "5414.55", "turnover": "203600.8", "trades": "57" }, { "date": "2024-08-26", "bid": "37.7527", "ask": "38.0571", "open": "37.8396", "high": "38.2746", "low": "37.4482", "close": "37.7527", "average": "37.8088", "volume": "12850.07", "turnover": "485845.75", "trades": "69" }, { "date": "2024-08-27", "bid": "37.6222", "ask": "37.9701", "open": "37.7527", "high": "38.7095", "low": "37.5787", "close": "37.9266", "average": "38.0883", "volume": "8397.72", "turnover": "319856.6", "trades": "63" }, { "date": "2024-08-28", "bid": "37.3177", "ask": "37.7527", "open": "37.9266", "high": "38.2746", "low": "37.2742", "close": "37.6222", "average": "37.6696", "volume": "25160.99", "turnover": "947804", "trades": "99" }, { "date": "2024-08-29", "bid": "37.7527", "ask": "37.8396", "open": "37.5352", "high": "38.2746", "low": "37.4482", "close": "37.8396", "average": "37.8478", "volume": "4625.93", "turnover": "175080.85", "trades": "55" }, { "date": "2024-08-30", "bid": "37.6222", "ask": "37.9266", "open": "37.7961", "high": "38.2746", "low": "37.4047", "close": "38.2746", "average": "37.8375", "volume": "7636.7", "turnover": "288954.05", "trades": "47" }, { "date": "2024-09-02", "bid": "37.4612", "ask": "37.7309", "open": "38.2702", "high": "38.4921", "low": "37.3699", "close": "37.7353", "average": "37.7971", "volume": "16021.78", "turnover": "605577.92", "trades": "67" }, { "date": "2024-09-03", "bid": "37.1872", "ask": "37.4047", "open": "37.9266", "high": "39.1445", "low": "37.4047", "close": "37.4047", "average": "37.8704", "volume": "26741.68", "turnover": "1012868.75", "trades": "95" }, { "date": "2024-09-04", "bid": "36.5348", "ask": "36.8784", "open": "36.9698", "high": "37.396", "low": "34.8038", "close": "36.8784", "average": "36.6349", "volume": "65478.14", "turnover": "2398789.9", "trades": "120" }, { "date": "2024-09-05", "bid": "36.2043", "ask": "36.5348", "open": "36.8784", "high": "37.4004", "low": "36.1869", "close": "36.5348", "average": "36.4771", "volume": "39145.71", "turnover": "1427916.14", "trades": "100" }, { "date": "2024-09-06", "bid": "36.1129", "ask": "36.5305", "open": "36.5348", "high": "37.4047", "low": "36.0999", "close": "36.5348", "average": "36.4444", "volume": "33144.87", "turnover": "1207947.52", "trades": "56" }, { "date": "2024-09-09", "bid": "36.5392", "ask": "37.0089", "open": "36.5348", "high": "37.4047", "low": "36.1042", "close": "37.0089", "average": "36.5718", "volume": "18687.67", "turnover": "683443.03", "trades": "56" }, { "date": "2024-09-10", "bid": "36.2347", "ask": "36.5348", "open": "37.0089", "high": "37.3917", "low": "36.1434", "close": "36.5348", "average": "36.481", "volume": "50125.41", "turnover": "1828626.99", "trades": "63" }, { "date": "2024-09-11", "bid": "36.6131", "ask": "37.0524", "open": "36.5348", "high": "37.4004", "low": "36.1608", "close": "37.0568", "average": "36.8195", "volume": "28990.27", "turnover": "1067408.49", "trades": "100" }, { "date": "2024-09-12", "bid": "36.9741", "ask": "37.3221", "open": "37.0568", "high": "37.657", "low": "36.226", "close": "37.3264", "average": "37.1203", "volume": "34916.39", "turnover": "1296110.2", "trades": "90" }, { "date": "2024-09-13", "bid": "36.9741", "ask": "37.5917", "open": "36.9698", "high": "37.7048", "low": "36.8828", "close": "37.5961", "average": "37.1416", "volume": "5520.31", "turnover": "205033.47", "trades": "38" }, { "date": "2024-09-16", "bid": "36.8871", "ask": "37.8092", "open": "37.5004", "high": "37.7744", "low": "36.7958", "close": "36.9698", "average": "37.1636", "volume": "17669.14", "turnover": "656648.77", "trades": "59" }, { "date": "2024-09-17", "bid": "36.7958", "ask": "36.8828", "open": "36.9698", "high": "36.9698", "low": "36.7132", "close": "36.8828", "average": "36.8642", "volume": "31303.24", "turnover": "1153972.6", "trades": "65" }, { "date": "2024-09-18", "bid": "36.5392", "ask": "36.6349", "open": "36.8828", "high": "37.9049", "low": "36.5392", "close": "37.9049", "average": "36.7401", "volume": "44502.79", "turnover": "1635041.33", "trades": "74" }, { "date": "2024-09-19", "bid": "37.0959", "ask": "37.2438", "open": "37.8831", "high": "37.8831", "low": "36.8001", "close": "37.0959", "average": "37.2849", "volume": "38098.44", "turnover": "1420499.58", "trades": "71" }, { "date": "2024-09-20", "bid": "37.1437", "ask": "37.1872", "open": "37.1002", "high": "37.8353", "low": "37.0176", "close": "37.1872", "average": "37.2167", "volume": "22800.89", "turnover": "848576.84", "trades": "71" }, { "date": "2024-09-23", "bid": "36.9785", "ask": "37.0133", "open": "37.1872", "high": "37.8179", "low": "36.7132", "close": "37.0133", "average": "37.1189", "volume": "46304.19", "turnover": "1718823.76", "trades": "93" }, { "date": "2024-09-24", "bid": "37.1872", "ask": "37.4047", "open": "37.0133", "high": "37.7179", "low": "36.9698", "close": "37.4004", "average": "37.1645", "volume": "17879.51", "turnover": "664488.84", "trades": "35" }, { "date": "2024-09-25", "bid": "36.7132", "ask": "36.9654", "open": "37.8614", "high": "37.8614", "low": "36.661", "close": "36.9698", "average": "37.0738", "volume": "73434.43", "turnover": "2722499.12", "trades": "108" }, { "date": "2024-09-26", "bid": "36.9002", "ask": "36.9698", "open": "36.9698", "high": "37.7266", "low": "36.8828", "close": "36.9698", "average": "37.3121", "volume": "198566.92", "turnover": "7408975.03", "trades": "158" }, { "date": "2024-09-27", "bid": "36.4739", "ask": "37.2699", "open": "36.9698", "high": "37.4004", "low": "36.3695", "close": "36.5479", "average": "36.5926", "volume": "34866.95", "turnover": "1275872.82", "trades": "102" }, { "date": "2024-09-30", "bid": "36.5522", "ask": "36.6088", "open": "36.4087", "high": "37.844", "low": "36.4087", "close": "36.6088", "average": "36.6532", "volume": "32045.87", "turnover": "1174584.83", "trades": "92" }, { "date": "2024-10-01", "bid": "36.6871", "ask": "36.848", "open": "36.4478", "high": "37.1089", "low": "36.3782", "close": "36.8436", "average": "36.9547", "volume": "145807.8", "turnover": "5388290.31", "trades": "40" }, { "date": "2024-10-02", "bid": "36.5435", "ask": "36.7088", "open": "37.4743", "high": "37.4743", "low": "36.5348", "close": "36.8828", "average": "36.6227", "volume": "5204.17", "turnover": "190591.74", "trades": "26" }, { "date": "2024-10-03", "bid": "36.4478", "ask": "36.5566", "open": "36.9785", "high": "36.9785", "low": "36.3956", "close": "36.6175", "average": "36.6022", "volume": "6742.32", "turnover": "246784.38", "trades": "46" }, { "date": "2024-10-04", "bid": "36.3652", "ask": "36.8958", "open": "36.5566", "high": "36.8958", "low": "35.6867", "close": "36.2826", "average": "36.3826", "volume": "11506.21", "turnover": "418626.75", "trades": "60" }, { "date": "2024-10-07", "bid": "36.3652", "ask": "36.8045", "open": "35.7563", "high": "37.1437", "low": "35.7563", "close": "36.5348", "average": "36.6329", "volume": "12532.79", "turnover": "459113.37", "trades": "48" }, { "date": "2024-10-08", "bid": "36.4652", "ask": "36.8393", "open": "36.4478", "high": "36.9219", "low": "36.0303", "close": "36.8349", "average": "36.4334", "volume": "6913.61", "turnover": "251886.98", "trades": "40" }, { "date": "2024-10-09", "bid": "36.3652", "ask": "36.7827", "open": "36.8349", "high": "36.8654", "low": "36.3087", "close": "36.7827", "average": "36.403", "volume": "2439.42", "turnover": "88802.57", "trades": "28" }, { "date": "2024-10-10", "bid": "36.5348", "ask": "36.8045", "open": "36.5348", "high": "36.8045", "low": "36.3217", "close": "36.5348", "average": "36.5645", "volume": "2323.31", "turnover": "84950.96", "trades": "21" }, { "date": "2024-10-11", "bid": "36.5348", "ask": "36.6566", "open": "36.5348", "high": "36.9002", "low": "36.3174", "close": "36.6523", "average": "36.6865", "volume": "8971.37", "turnover": "329128.7", "trades": "36" }, { "date": "2024-10-14", "bid": "35.7345", "ask": "36.6436", "open": "37.2394", "high": "37.2394", "low": "36.039", "close": "36.039", "average": "36.7584", "volume": "52590.13", "turnover": "1933136.9", "trades": "208" }, { "date": "2024-10-15", "bid": "36.5392", "ask": "37.035", "open": "36.039", "high": "37.122", "low": "36.039", "close": "37.0307", "average": "36.5292", "volume": "27940.69", "turnover": "1020653.07", "trades": "70" }, { "date": "2024-10-16", "bid": "37.2133", "ask": "37.4047", "open": "37.0568", "high": "37.8266", "low": "35.6867", "close": "37.3395", "average": "37.1759", "volume": "61507.47", "turnover": "2286601.92", "trades": "130" }, { "date": "2024-10-17", "bid": "37.4917", "ask": "37.5613", "open": "37.6222", "high": "37.6222", "low": "37.0133", "close": "37.57", "average": "37.3282", "volume": "33124.18", "turnover": "1236466.94", "trades": "75" }, { "date": "2024-10-18", "bid": "38.0832", "ask": "38.2702", "open": "37.5787", "high": "38.2746", "low": "37.4047", "close": "38.2746", "average": "37.7725", "volume": "42869.22", "turnover": "1619279.84", "trades": "106" }, { "date": "2024-10-21", "bid": "38.7965", "ask": "38.9705", "open": "38.3616", "high": "38.9705", "low": "38.2746", "close": "38.9574", "average": "38.7046", "volume": "51670.46", "turnover": "1999898.11", "trades": "144" }, { "date": "2024-10-22", "bid": "39.0314", "ask": "39.5664", "open": "38.9661", "high": "39.5707", "low": "38.3746", "close": "39.562", "average": "38.9178", "volume": "57320.68", "turnover": "2230796.56", "trades": "132" }, { "date": "2024-10-23", "bid": "39.101", "ask": "39.4011", "open": "39.91", "high": "39.91", "low": "38.7791", "close": "39.4054", "average": "39.2446", "volume": "22329.56", "turnover": "876314.99", "trades": "62" }, { "date": "2024-10-24", "bid": "38.5442", "ask": "39.188", "open": "39.4098", "high": "39.475", "low": "38.3616", "close": "39.1445", "average": "38.9356", "volume": "59891.15", "turnover": "2331903.77", "trades": "73" }, { "date": "2024-10-25", "bid": "38.8183", "ask": "39.0879", "open": "38.8835", "high": "39.1227", "low": "38.7095", "close": "38.8096", "average": "38.9263", "volume": "4691.46", "turnover": "182621.56", "trades": "39" }, { "date": "2024-10-28", "bid": "38.9052", "ask": "39.1184", "open": "38.8052", "high": "39.1358", "low": "38.7139", "close": "39.1184", "average": "38.9435", "volume": "6869.92", "turnover": "267539.77", "trades": "43" }, { "date": "2024-10-29", "bid": "38.7095", "ask": "38.9835", "open": "39.1184", "high": "39.1271", "low": "38.7878", "close": "38.9792", "average": "38.9901", "volume": "15205.58", "turnover": "592868.86", "trades": "73" }, { "date": "2024-10-30", "bid": "38.8313", "ask": "39.1227", "open": "38.7139", "high": "39.1358", "low": "38.7139", "close": "38.84", "average": "38.9524", "volume": "30450.24", "turnover": "1186111.54", "trades": "65" }, { "date": "2024-10-31", "bid": "38.9705", "ask": "39.1445", "open": "38.84", "high": "39.4924", "low": "38.74", "close": "39.1445", "average": "39.0053", "volume": "22122.64", "turnover": "862900.11", "trades": "69" }, { "date": "2024-11-01", "bid": "38.6182", "ask": "39.1314", "open": "39.4924", "high": "39.4924", "low": "38.5834", "close": "39.1314", "average": "38.7702", "volume": "3943.08", "turnover": "152874.05", "trades": "19" }, { "date": "2024-11-04", "bid": "39.014", "ask": "39.1445", "open": "39.1314", "high": "39.3097", "low": "38.6182", "close": "39.1445", "average": "39.1159", "volume": "19725.75", "turnover": "771592.25", "trades": "90" }, { "date": "2024-11-05", "bid": "38.84", "ask": "39.2054", "open": "39.1314", "high": "39.4881", "low": "38.5355", "close": "39.201", "average": "39.0574", "volume": "65113.72", "turnover": "2543176.24", "trades": "103" }, { "date": "2024-11-06", "bid": "38.5529", "ask": "38.6834", "open": "39.1227", "high": "39.1227", "low": "38.4486", "close": "38.6834", "average": "38.6785", "volume": "34419.76", "turnover": "1331316.25", "trades": "76" }, { "date": "2024-11-07", "bid": "38.2833", "ask": "38.5181", "open": "38.2789", "high": "39.4794", "low": "37.8918", "close": "38.5181", "average": "38.3529", "volume": "9064.48", "turnover": "347649.57", "trades": "59" }, { "date": "2024-11-08", "bid": "38.6225", "ask": "38.7095", "open": "38.5181", "high": "39.0314", "low": "38.2311", "close": "39.0314", "average": "38.4891", "volume": "17233.45", "turnover": "663303.86", "trades": "64" }, { "date": "2024-11-11", "bid": "38.579", "ask": "38.7443", "open": "39.0314", "high": "39.0314", "low": "38.2876", "close": "38.7487", "average": "38.5988", "volume": "50384.07", "turnover": "1944768.8", "trades": "78" }, { "date": "2024-11-12", "bid": "38.3355", "ask": "38.5486", "open": "38.7487", "high": "38.7487", "low": "38.2963", "close": "38.5442", "average": "38.5992", "volume": "79821.53", "turnover": "3081054.62", "trades": "122" }, { "date": "2024-11-13", "bid": "38.7139", "ask": "38.8661", "open": "38.3355", "high": "39.0227", "low": "37.8701", "close": "39.0227", "average": "38.7082", "volume": "47961.89", "turnover": "1856523.22", "trades": "112" }, { "date": "2024-11-14", "bid": "38.6182", "ask": "38.9052", "open": "38.7139", "high": "39.0227", "low": "38.4181", "close": "38.8965", "average": "38.7309", "volume": "18537.08", "turnover": "717959.1", "trades": "61" }, { "date": "2024-11-15", "bid": "38.5051", "ask": "38.7008", "open": "38.6138", "high": "39.462", "low": "38.3833", "close": "38.7052", "average": "38.5434", "volume": "79896.26", "turnover": "3079476.37", "trades": "61" }, { "date": "2024-11-18", "bid": "38.6312", "ask": "39.2575", "open": "38.3181", "high": "39.2575", "low": "38.3181", "close": "39.2401", "average": "38.8898", "volume": "42705.98", "turnover": "1660829.61", "trades": "81" }, { "date": "2024-11-19", "bid": "41.1104", "ask": "42.5631", "open": "39.4446", "high": "41.6758", "low": "39.2401", "close": "41.6758", "average": "39.6567", "volume": "41558.7", "turnover": "1648019.82", "trades": "160" }, { "date": "2024-11-20", "bid": "39.0575", "ask": "39.1445", "open": "40.8842", "high": "40.8842", "low": "38.9183", "close": "39.1445", "average": "39.2212", "volume": "38927.29", "turnover": "1526777.75", "trades": "111" }, { "date": "2024-11-21", "bid": "38.6269", "ask": "38.7835", "open": "39.0531", "high": "39.0531", "low": "38.5573", "close": "38.7878", "average": "38.7488", "volume": "19286.61", "turnover": "747289.31", "trades": "61" }, { "date": "2024-11-22", "bid": "39.2227", "ask": "39.4054", "open": "38.6834", "high": "40.0839", "low": "38.6834", "close": "39.4054", "average": "39.3607", "volume": "14091.63", "turnover": "554656.94", "trades": "89" }, { "date": "2024-11-25", "bid": "40.1057", "ask": "40.284", "open": "39.5533", "high": "40.284", "low": "39.1445", "close": "40.1709", "average": "39.9185", "volume": "31115.85", "turnover": "1242104.39", "trades": "141" }, { "date": "2024-11-26", "bid": "40.3449", "ask": "40.3797", "open": "40.1709", "high": "40.5015", "low": "39.5968", "close": "40.3753", "average": "40.1586", "volume": "31656.16", "turnover": "1271267.37", "trades": "112" }, { "date": "2024-11-27", "bid": "41.1887", "ask": "41.7541", "open": "40.4493", "high": "41.7106", "low": "40.2883", "close": "41.2191", "average": "40.8642", "volume": "34819.82", "turnover": "1422885.27", "trades": "167" }, { "date": "2024-11-28", "bid": "41.7106", "ask": "42.0064", "open": "41.2322", "high": "42.624", "low": "40.5537", "close": "42.002", "average": "41.6566", "volume": "69792.54", "turnover": "2907799.35", "trades": "213" }, { "date": "2024-11-29", "bid": "41.5932", "ask": "42.6762", "open": "41.7106", "high": "44.8074", "low": "40.0187", "close": "44.8074", "average": "44.0271", "volume": "505477.77", "turnover": "22330055.25", "trades": "361" }, { "date": "2024-12-02", "bid": "42.7197", "ask": "43.4939", "open": "43.4939", "high": "44.3028", "low": "40.8842", "close": "43.4939", "average": "43.2679", "volume": "749451.07", "turnover": "32427351.06", "trades": "481" }, { "date": "2024-12-03", "bid": "41.9194", "ask": "42.4326", "open": "42.7197", "high": "43.0763", "low": "41.4931", "close": "42.5631", "average": "42.5255", "volume": "54025.96", "turnover": "2297482.6", "trades": "137" }, { "date": "2024-12-04", "bid": "41.7541", "ask": "42.1542", "open": "42.537", "high": "42.537", "low": "41.2365", "close": "41.815", "average": "42.3979", "volume": "30576.7", "turnover": "1296390.5", "trades": "51" }, { "date": "2024-12-05", "bid": "40.9495", "ask": "42.1847", "open": "41.7541", "high": "42.189", "low": "41.1452", "close": "41.2713", "average": "41.6822", "volume": "18050.8", "turnover": "752398.99", "trades": "58" }, { "date": "2024-12-06", "bid": "41.4061", "ask": "41.7497", "open": "42.2543", "high": "42.2543", "low": "40.297", "close": "41.4453", "average": "41.4655", "volume": "29239.73", "turnover": "1212202.38", "trades": "79" }, { "date": "2024-12-09", "bid": "42.363", "ask": "42.624", "open": "42.624", "high": "43.9114", "low": "42.1716", "close": "42.624", "average": "42.6032", "volume": "39786.03", "turnover": "1695002.65", "trades": "164" }, { "date": "2024-12-10", "bid": "42.2543", "ask": "42.7327", "open": "42.624", "high": "43.8766", "low": "41.7541", "close": "42.6675", "average": "42.6653", "volume": "66227.67", "turnover": "2825634.51", "trades": "296" }, { "date": "2024-12-11", "bid": "41.541", "ask": "41.7497", "open": "42.624", "high": "42.624", "low": "40.8842", "close": "41.541", "average": "41.5608", "volume": "26912.96", "turnover": "1118570", "trades": "135" }, { "date": "2024-12-12", "bid": "41.106", "ask": "41.7454", "open": "42.1499", "high": "42.189", "low": "41.2191", "close": "41.741", "average": "41.7547", "volume": "21877.78", "turnover": "913584.38", "trades": "131" }, { "date": "2024-12-13", "bid": "41.5236", "ask": "41.7541", "open": "41.7541", "high": "42.1847", "low": "41.7367", "close": "42.0368", "average": "41.8952", "volume": "17049.51", "turnover": "714287.56", "trades": "92" }, { "date": "2024-12-16", "bid": "41.1582", "ask": "41.7541", "open": "42.0325", "high": "42.2804", "low": "41.0712", "close": "41.6976", "average": "41.6998", "volume": "20194.78", "turnover": "841868.77", "trades": "89" }, { "date": "2024-12-17", "bid": "41.1582", "ask": "41.9324", "open": "42.0151", "high": "42.0151", "low": "40.8842", "close": "41.9237", "average": "41.3857", "volume": "7794.19", "turnover": "322549.47", "trades": "75" }, { "date": "2024-12-18", "bid": "41.7149", "ask": "42.0064", "open": "41.9237", "high": "42.0151", "low": "40.4971", "close": "42.0107", "average": "41.7011", "volume": "4857", "turnover": "202489.33", "trades": "41" }, { "date": "2024-12-19", "bid": "41.554", "ask": "41.7541", "open": "42.002", "high": "42.002", "low": "40.8277", "close": "41.7541", "average": "41.6632", "volume": "13517.98", "turnover": "563203.73", "trades": "33" }, { "date": "2024-12-20", "bid": "41.541", "ask": "42.0499", "open": "42.6196", "high": "42.6196", "low": "40.458", "close": "42.0499", "average": "42.1054", "volume": "42979.59", "turnover": "1809588.31", "trades": "84" }, { "date": "2024-12-23", "bid": "40.4623", "ask": "40.8103", "open": "42.0499", "high": "43.4939", "low": "40.7972", "close": "40.8103", "average": "41.4711", "volume": "8448.31", "turnover": "350352.43", "trades": "71" }, { "date": "2024-12-27", "bid": "40.4536", "ask": "41.0495", "open": "40.7972", "high": "41.3844", "low": "40.0274", "close": "40.8277", "average": "40.7629", "volume": "11194.67", "turnover": "456270.8", "trades": "102" }, { "date": "2024-12-30", "bid": "40.3666", "ask": "40.8451", "open": "41.0495", "high": "41.3192", "low": "40.1883", "close": "40.8407", "average": "40.5771", "volume": "25746.13", "turnover": "1044700.37", "trades": "122" }, { "date": "2025-01-02", "bid": "41.0147", "ask": "41.3626", "open": "40.3666", "high": "41.741", "low": "40.0839", "close": "41.367", "average": "41.0245", "volume": "30800.87", "turnover": "1263591.83", "trades": "100" }, { "date": "2025-01-03", "bid": "41.2148", "ask": "41.5366", "open": "41.741", "high": "41.741", "low": "40.1361", "close": "41.2191", "average": "41.3192", "volume": "233260.29", "turnover": "9638147.15", "trades": "34" }, { "date": "2025-01-07", "bid": "40.9712", "ask": "41.5758", "open": "41.7541", "high": "42.0412", "low": "41.1365", "close": "41.1452", "average": "41.4476", "volume": "16045.92", "turnover": "665045.18", "trades": "82" }, { "date": "2025-01-08", "bid": "40.1013", "ask": "40.2057", "open": "41.1321", "high": "41.467", "low": "40.1057", "close": "40.2014", "average": "40.7927", "volume": "14881.39", "turnover": "607053.76", "trades": "86" }, { "date": "2025-01-09", "bid": "40.6493", "ask": "40.9886", "open": "42.1629", "high": "42.1629", "low": "40.1318", "close": "40.8842", "average": "41.3847", "volume": "23587.21", "turnover": "976089.78", "trades": "77" }, { "date": "2025-01-10", "bid": "40.2753", "ask": "40.4275", "open": "40.8842", "high": "41.0538", "low": "40.1013", "close": "40.2753", "average": "40.3898", "volume": "6305.48", "turnover": "254677.22", "trades": "55" }, { "date": "2025-01-13", "bid": "40.5493", "ask": "41.1539", "open": "40.2753", "high": "42.5239", "low": "40.2753", "close": "41.1452", "average": "41.1984", "volume": "13090.34", "turnover": "539301.86", "trades": "75" }, { "date": "2025-01-14", "bid": "40.4536", "ask": "41.1365", "open": "41.2191", "high": "41.4366", "low": "40.1057", "close": "40.458", "average": "40.9775", "volume": "16555.19", "turnover": "678391.51", "trades": "61" }, { "date": "2025-01-15", "bid": "41.7541", "ask": "42.2325", "open": "40.7929", "high": "42.6153", "low": "40.11", "close": "41.7584", "average": "41.6274", "volume": "13452.46", "turnover": "559950.58", "trades": "75" }, { "date": "2025-01-16", "bid": "41.9585", "ask": "42.4891", "open": "41.7628", "high": "42.6066", "low": "41.7541", "close": "42.4935", "average": "42.3829", "volume": "29176.5", "turnover": "1236586.97", "trades": "115" }, { "date": "2025-01-17", "bid": "41.3279", "ask": "41.6671", "open": "42.4891", "high": "42.624", "low": "41.6671", "close": "41.6671", "average": "42.3402", "volume": "14444.55", "turnover": "611479.12", "trades": "77" }, { "date": "2025-01-20", "bid": "41.8759", "ask": "42.363", "open": "42.5283", "high": "42.5283", "low": "41.6976", "close": "41.8585", "average": "42.2895", "volume": "9074.83", "turnover": "383766.98", "trades": "65" }, { "date": "2025-01-21", "bid": "41.8585", "ask": "42.6022", "open": "42.363", "high": "42.624", "low": "41.8628", "close": "41.8672", "average": "42.3782", "volume": "22895.16", "turnover": "970226.25", "trades": "103" }, { "date": "2025-01-22", "bid": "42.0499", "ask": "42.0542", "open": "42.6196", "high": "42.624", "low": "41.3235", "close": "42.0542", "average": "42.1967", "volume": "19221.08", "turnover": "811087.5", "trades": "118" }, { "date": "2025-01-23", "bid": "42.1934", "ask": "42.5326", "open": "42.0542", "high": "42.624", "low": "42.0542", "close": "42.5326", "average": "42.3079", "volume": "28985.67", "turnover": "1226351.38", "trades": "74" }, { "date": "2025-01-24", "bid": "42.45", "ask": "42.6196", "open": "42.6196", "high": "42.6283", "low": "42.2021", "close": "42.6283", "average": "42.5559", "volume": "26801.45", "turnover": "1140560.79", "trades": "83" }, { "date": "2025-01-27", "bid": "42.6196", "ask": "42.8588", "open": "42.6196", "high": "43.8853", "low": "42.6196", "close": "42.8588", "average": "42.8938", "volume": "19887.84", "turnover": "853066.37", "trades": "92" }, { "date": "2025-01-28", "bid": "42.724", "ask": "43.2024", "open": "42.8588", "high": "43.4939", "low": "42.711", "close": "43.1981", "average": "43.1109", "volume": "28099.34", "turnover": "1211407.98", "trades": "98" }, { "date": "2025-01-29", "bid": "43.1894", "ask": "43.3199", "open": "43.2068", "high": "43.7026", "low": "43.1459", "close": "43.1894", "average": "43.4789", "volume": "14014.6", "turnover": "609312.2", "trades": "49" }, { "date": "2025-01-30", "bid": "42.3543", "ask": "42.5805", "open": "43.1894", "high": "43.1894", "low": "42.3456", "close": "42.3543", "average": "42.7226", "volume": "6973.39", "turnover": "297968.02", "trades": "42" }, { "date": "2025-01-31", "bid": "41.3235", "ask": "41.9585", "open": "42.624", "high": "42.624", "low": "40.9582", "close": "41.9542", "average": "41.7936", "volume": "20990.29", "turnover": "877232.93", "trades": "72" }, { "date": "2025-02-03", "bid": "41.9455", "ask": "42.2804", "open": "41.9542", "high": "42.2847", "low": "40.8842", "close": "42.2804", "average": "41.6457", "volume": "11549.89", "turnover": "481004.24", "trades": "60" }, { "date": "2025-02-04", "bid": "41.8019", "ask": "41.9281", "open": "42.2804", "high": "42.4369", "low": "41.18", "close": "41.9281", "average": "41.8793", "volume": "2886.61", "turnover": "120889.39", "trades": "19" }, { "date": "2025-02-05", "bid": "41.741", "ask": "42.2978", "open": "42.4413", "high": "42.4413", "low": "41.6758", "close": "41.741", "average": "42.0336", "volume": "17390.94", "turnover": "731005.07", "trades": "59" }, { "date": "2025-02-06", "bid": "41.5845", "ask": "41.9672", "open": "41.7541", "high": "41.9716", "low": "41.5801", "close": "41.5932", "average": "41.8392", "volume": "18034.71", "turnover": "754579.71", "trades": "54" }, { "date": "2025-02-07", "bid": "41.8237", "ask": "41.9672", "open": "41.9672", "high": "42.189", "low": "41.5801", "close": "41.9672", "average": "41.8691", "volume": "4104.02", "turnover": "171818.92", "trades": "31" }, { "date": "2025-02-10", "bid": "41.193", "ask": "42.0759", "open": "41.9716", "high": "42.2195", "low": "41.3844", "close": "41.7715", "average": "41.5866", "volume": "12593.72", "turnover": "523749.71", "trades": "48" }, { "date": "2025-02-11", "bid": "41.1626", "ask": "41.6541", "open": "40.9756", "high": "41.5497", "low": "40.9756", "close": "41.1147", "average": "41.2505", "volume": "10826.8", "turnover": "446619.2", "trades": "37" }, { "date": "2025-02-12", "bid": "41.4105", "ask": "41.7019", "open": "41.1626", "high": "41.7497", "low": "41.1626", "close": "41.7019", "average": "41.487", "volume": "4453.49", "turnover": "184762.54", "trades": "24" }, { "date": "2025-02-13", "bid": "41.4235", "ask": "41.7497", "open": "41.7193", "high": "42.0673", "low": "41.4105", "close": "41.4148", "average": "41.7413", "volume": "36408.55", "turnover": "1519732.55", "trades": "57" }, { "date": "2025-02-14", "bid": "41.1495", "ask": "41.5366", "open": "41.7497", "high": "41.7497", "low": "41.1452", "close": "41.5366", "average": "41.4712", "volume": "15711.39", "turnover": "651564.08", "trades": "49" }, { "date": "2025-02-17", "bid": "41.3192", "ask": "41.7367", "open": "41.5366", "high": "41.7323", "low": "41.1713", "close": "41.7323", "average": "41.223", "volume": "20751.18", "turnover": "855428.38", "trades": "51" }, { "date": "2025-02-18", "bid": "41.1713", "ask": "41.6323", "open": "41.1539", "high": "41.6758", "low": "41.1539", "close": "41.6323", "average": "41.2334", "volume": "44092.38", "turnover": "1817323.74", "trades": "63" }, { "date": "2025-02-19", "bid": "41.1713", "ask": "41.4801", "open": "41.2235", "high": "41.7541", "low": "41.1626", "close": "41.4888", "average": "41.3176", "volume": "34460", "turnover": "1421351.13", "trades": "28" }, { "date": "2025-02-20", "bid": "40.7537", "ask": "41.1321", "open": "41.1713", "high": "41.367", "low": "40.645", "close": "41.1756", "average": "40.9043", "volume": "17135.73", "turnover": "700929.4", "trades": "58" }, { "date": "2025-02-21", "bid": "40.7755", "ask": "41.0451", "open": "40.732", "high": "41.3192", "low": "40.7276", "close": "41.0582", "average": "40.9382", "volume": "22108.84", "turnover": "905100.07", "trades": "97" }, { "date": "2025-02-24", "bid": "40.8016", "ask": "41.3974", "open": "40.7755", "high": "41.3974", "low": "40.4406", "close": "41.3974", "average": "41.0353", "volume": "8586.26", "turnover": "352340.38", "trades": "41" }, { "date": "2025-02-25", "bid": "40.832", "ask": "41.3061", "open": "41.3974", "high": "41.3974", "low": "40.832", "close": "40.832", "average": "41.1491", "volume": "32699.98", "turnover": "1345567.17", "trades": "68" }, { "date": "2025-02-26", "bid": "41.1234", "ask": "41.2974", "open": "40.8973", "high": "41.5497", "low": "40.8929", "close": "40.993", "average": "41.2405", "volume": "17556.48", "turnover": "724039.1", "trades": "40" }, { "date": "2025-02-27", "bid": "40.906", "ask": "41.2887", "open": "41.2974", "high": "41.3235", "low": "40.9016", "close": "41.2887", "average": "41.1754", "volume": "11605.07", "turnover": "477844.28", "trades": "28" }, { "date": "2025-02-28", "bid": "41.2626", "ask": "41.7497", "open": "40.8842", "high": "41.354", "low": "40.8842", "close": "41.354", "average": "41.1855", "volume": "75240.43", "turnover": "3098771.08", "trades": "116" }, { "date": "2025-03-03", "bid": "40.5885", "ask": "40.8799", "open": "40.4536", "high": "41.2061", "low": "40.4536", "close": "40.8799", "average": "40.7937", "volume": "25905.93", "turnover": "1056846.14", "trades": "59" }, { "date": "2025-03-04", "bid": "39.3228", "ask": "39.4011", "open": "40.5841", "high": "40.5841", "low": "39.2488", "close": "39.4011", "average": "39.4567", "volume": "84416.43", "turnover": "3329207.51", "trades": "133" }, { "date": "2025-03-05", "bid": "39.2314", "ask": "39.2749", "open": "39.1793", "high": "39.4924", "low": "39.1793", "close": "39.2749", "average": "39.3871", "volume": "39434.26", "turnover": "1553224.43", "trades": "58" }, { "date": "2025-03-06", "bid": "38.4529", "ask": "39.2184", "open": "39.2836", "high": "39.4054", "low": "38.292", "close": "38.4486", "average": "38.7275", "volume": "48056.16", "turnover": "1861200.49", "trades": "89" }, { "date": "2025-03-07", "bid": "38.2746", "ask": "38.4486", "open": "38.3703", "high": "39.1445", "low": "38.0136", "close": "38.4486", "average": "38.2791", "volume": "29025.9", "turnover": "1111105.45", "trades": "67" }, { "date": "2025-03-10", "bid": "38.1876", "ask": "38.2702", "open": "38.4442", "high": "38.4442", "low": "37.6048", "close": "38.2702", "average": "38.1436", "volume": "13117.93", "turnover": "500366.94", "trades": "46" }, { "date": "2025-03-11", "bid": "37.931", "ask": "38.1832", "open": "37.6091", "high": "38.2659", "low": "37.6091", "close": "38.1876", "average": "37.9171", "volume": "15665.41", "turnover": "593984.03", "trades": "61" }, { "date": "2025-03-12", "bid": "37.4917", "ask": "40.6102", "open": "38.1789", "high": "39.114", "low": "37.4091", "close": "39.114", "average": "37.6623", "volume": "29501.83", "turnover": "1112145.85", "trades": "112" }, { "date": "2025-03-13", "bid": "38.0963", "ask": "38.5964", "open": "37.5352", "high": "38.6965", "low": "37.5352", "close": "38.579", "average": "38.2458", "volume": "28379.84", "turnover": "1085409.76", "trades": "128" }, { "date": "2025-03-14", "bid": "38.3224", "ask": "38.6921", "open": "38.2789", "high": "38.7356", "low": "37.8396", "close": "38.3746", "average": "38.2328", "volume": "18193.35", "turnover": "695199.07", "trades": "60" }, { "date": "2025-03-17", "bid": "38.6878", "ask": "39.0401", "open": "38.4486", "high": "39.8317", "low": "38.4486", "close": "39.0357", "average": "38.7189", "volume": "12025.82", "turnover": "465633.86", "trades": "67" }, { "date": "2025-03-18", "bid": "38.6921", "ask": "38.9183", "open": "39.3097", "high": "39.3097", "low": "38.6747", "close": "38.6747", "average": "38.8945", "volume": "17105.84", "turnover": "665334.05", "trades": "69" }, { "date": "2025-03-19", "bid": "38.6095", "ask": "39.0314", "open": "38.6747", "high": "40.3666", "low": "38.5573", "close": "40.3666", "average": "38.7317", "volume": "7453.91", "turnover": "288703.52", "trades": "41" }, { "date": "2025-03-20", "bid": "38.9966", "ask": "39.6229", "open": "38.6051", "high": "39.6403", "low": "38.6051", "close": "39.2923", "average": "39.2547", "volume": "13815.73", "turnover": "542349.64", "trades": "64" }, { "date": "2025-03-21", "bid": "39.0227", "ask": "39.1401", "open": "39.5316", "high": "39.736", "low": "39.1401", "close": "39.1445", "average": "39.1793", "volume": "7383.79", "turnover": "289292.01", "trades": "25" }, { "date": "2025-03-24", "bid": "38.2746", "ask": "38.6138", "open": "38.9792", "high": "38.9792", "low": "38.2746", "close": "38.2746", "average": "38.5435", "volume": "19157.85", "turnover": "738973.36", "trades": "91" }, { "date": "2025-03-25", "bid": "38.4964", "ask": "38.7922", "open": "38.2789", "high": "39.3184", "low": "38.2789", "close": "38.8226", "average": "38.7416", "volume": "15272.25", "turnover": "591247.6", "trades": "65" }, { "date": "2025-03-26", "bid": "38.7052", "ask": "38.7965", "open": "38.4964", "high": "39.1749", "low": "37.7831", "close": "38.9705", "average": "38.5064", "volume": "22891.71", "turnover": "882812.11", "trades": "77" }, { "date": "2025-03-27", "bid": "38.7704", "ask": "39.0227", "open": "38.7008", "high": "39.1488", "low": "38.2746", "close": "39.0575", "average": "38.9941", "volume": "13323.7", "turnover": "518445.46", "trades": "57" }, { "date": "2025-03-28", "bid": "38.9531", "ask": "39.1445", "open": "39.0531", "high": "39.3532", "low": "38.8617", "close": "38.9705", "average": "38.9863", "volume": "49672.48", "turnover": "1936082.12", "trades": "108" }, { "date": "2025-03-31", "bid": "38.2746", "ask": "38.4442", "open": "38.9531", "high": "38.9531", "low": "38.0615", "close": "38.4486", "average": "38.6723", "volume": "99097.8", "turnover": "3832400.53", "trades": "83" }, { "date": "2025-04-01", "bid": "37.9614", "ask": "38.3746", "open": "37.6439", "high": "38.3703", "low": "37.5004", "close": "38.3703", "average": "38.0719", "volume": "6990.63", "turnover": "266160.25", "trades": "37" }, { "date": "2025-04-02", "bid": "37.6135", "ask": "37.7961", "open": "37.9614", "high": "38.3703", "low": "37.583", "close": "37.8005", "average": "37.8039", "volume": "17162.17", "turnover": "648797.16", "trades": "75" }, { "date": "2025-04-03", "bid": "36.052", "ask": "36.7958", "open": "37.5787", "high": "37.6091", "low": "36.0259", "close": "36.7958", "average": "37.0046", "volume": "20639.67", "turnover": "763765.39", "trades": "70" }, { "date": "2025-04-04", "bid": "35.2518", "ask": "36.3087", "open": "36.7958", "high": "37.4004", "low": "34.9864", "close": "36.3043", "average": "36.1023", "volume": "34166.86", "turnover": "1223675.87", "trades": "118" }, { "date": "2025-04-07", "bid": "34.2688", "ask": "35.2126", "open": "35.9172", "high": "35.9172", "low": "32.3681", "close": "35.217", "average": "34.4155", "volume": "27505", "turnover": "946943.19", "trades": "95" }, { "date": "2025-04-08", "bid": "35.6562", "ask": "35.7867", "open": "35.6171", "high": "35.6649", "low": "34.7994", "close": "35.6562", "average": "34.9803", "volume": "30641.07", "turnover": "1071835.93", "trades": "36" }, { "date": "2025-04-09", "bid": "34.5819", "ask": "34.7559", "open": "35.23", "high": "35.5693", "low": "34.5819", "close": "34.5819", "average": "34.8912", "volume": "9196.69", "turnover": "320842.67", "trades": "36" }, { "date": "2025-04-10", "bid": "35.1735", "ask": "35.7084", "open": "35.143", "high": "36.2043", "low": "34.8429", "close": "35.7041", "average": "35.1685", "volume": "41523.06", "turnover": "1460408.97", "trades": "71" }, { "date": "2025-04-11", "bid": "34.9299", "ask": "35.056", "open": "34.7081", "high": "36.5218", "low": "34.7081", "close": "35.056", "average": "34.9116", "volume": "18293.36", "turnover": "638652.71", "trades": "38" }, { "date": "2025-04-14", "bid": "35.1256", "ask": "35.691", "open": "35.056", "high": "36.0607", "low": "34.7951", "close": "36.0607", "average": "35.2925", "volume": "20537.36", "turnover": "724815.17", "trades": "82" }, { "date": "2025-04-15", "bid": "35.7519", "ask": "35.8824", "open": "35.23", "high": "36.0042", "low": "35.23", "close": "35.7476", "average": "35.517", "volume": "54722.61", "turnover": "1941535.82", "trades": "71" }, { "date": "2025-04-16", "bid": "35.1865", "ask": "35.3996", "open": "34.8255", "high": "35.4388", "low": "34.8255", "close": "35.3953", "average": "35.0825", "volume": "42253.05", "turnover": "1481991.63", "trades": "73" }, { "date": "2025-04-17", "bid": "35.0169", "ask": "35.2605", "open": "35.1865", "high": "35.6649", "low": "34.8125", "close": "35.0125", "average": "34.9074", "volume": "21713.38", "turnover": "757958.06", "trades": "46" }, { "date": "2025-04-22", "bid": "35.0647", "ask": "35.404", "open": "35.2648", "high": "35.6519", "low": "34.8386", "close": "35.2387", "average": "35.0431", "volume": "40954.01", "turnover": "1434106.87", "trades": "71" }, { "date": "2025-04-23", "bid": "35.0256", "ask": "35.23", "open": "35.0256", "high": "35.5519", "low": "35.0212", "close": "35.0212", "average": "35.0651", "volume": "83004.74", "turnover": "2910576.07", "trades": "81" }, { "date": "2025-04-24", "bid": "34.9343", "ask": "35.1822", "open": "35.23", "high": "35.2474", "low": "34.8821", "close": "35.0386", "average": "35.0342", "volume": "44695.92", "turnover": "1565807.58", "trades": "90" }, { "date": "2025-04-25", "bid": "35.0212", "ask": "35.3039", "open": "34.9343", "high": "35.491", "low": "34.9343", "close": "35.3126", "average": "35.236", "volume": "91687.56", "turnover": "3230752.64", "trades": "129" }, { "date": "2025-04-28", "bid": "35.0386", "ask": "35.2735", "open": "35.0212", "high": "35.4344", "low": "34.8908", "close": "35.2735", "average": "35.2809", "volume": "13654.78", "turnover": "481758.31", "trades": "53" }, { "date": "2025-04-29", "bid": "34.9734", "ask": "35.4562", "open": "35.6476", "high": "35.6476", "low": "34.9082", "close": "35.4388", "average": "35.1582", "volume": "32757.46", "turnover": "1151693.34", "trades": "75" }, { "date": "2025-04-30", "bid": "35.217", "ask": "35.3692", "open": "35.0517", "high": "35.4779", "low": "35.0517", "close": "35.4779", "average": "35.2868", "volume": "21513.36", "turnover": "759138.45", "trades": "92" }, { "date": "2025-05-02", "bid": "35.0995", "ask": "35.2909", "open": "35.5736", "high": "35.5736", "low": "35.0125", "close": "35.3735", "average": "35.1115", "volume": "106160.86", "turnover": "3727656.48", "trades": "146" }, { "date": "2025-05-05", "bid": "35.2779", "ask": "35.404", "open": "35.3605", "high": "35.5997", "low": "35.2996", "close": "35.3996", "average": "35.441", "volume": "9602.49", "turnover": "340295.18", "trades": "52" }, { "date": "2025-05-06", "bid": "35.3213", "ask": "35.404", "open": "35.5997", "high": "35.5997", "low": "35.2126", "close": "35.5084", "average": "35.4473", "volume": "4778.83", "turnover": "169396.86", "trades": "39" }, { "date": "2025-05-07", "bid": "35.8389", "ask": "36.0564", "open": "35.6649", "high": "36.4043", "low": "35.404", "close": "35.9694", "average": "35.6916", "volume": "77042.98", "turnover": "2750484.53", "trades": "167" }, { "date": "2025-05-08", "bid": "35.8389", "ask": "36.0564", "open": "36.0564", "high": "36.3174", "low": "35.8389", "close": "36.2739", "average": "35.9323", "volume": "35255.51", "turnover": "1271549.7", "trades": "67" }, { "date": "2025-05-09", "bid": "37.1437", "ask": "37.4917", "open": "36.2739", "high": "37.4047", "low": "36.0564", "close": "37.3612", "average": "36.0912", "volume": "161981.33", "turnover": "5845693.79", "trades": "81" }, { "date": "2025-05-12", "bid": "37.6657", "ask": "37.7527", "open": "37.4047", "high": "37.8831", "low": "37.0568", "close": "37.7527", "average": "37.4491", "volume": "100342.8", "turnover": "3757917.48", "trades": "118" }, { "date": "2025-05-13", "bid": "38.3616", "ask": "38.4486", "open": "38.2311", "high": "38.4486", "low": "38.0571", "close": "38.4486", "average": "38.2422", "volume": "111950.18", "turnover": "4281364.15", "trades": "131" }, { "date": "2025-05-14", "bid": "38.666", "ask": "38.753", "open": "38.5355", "high": "39.014", "low": "38.1441", "close": "38.7965", "average": "38.4138", "volume": "17916.3", "turnover": "688266.68", "trades": "116" }, { "date": "2025-05-15", "bid": "38.6225", "ask": "38.7095", "open": "38.753", "high": "38.9705", "low": "38.3616", "close": "38.6225", "average": "38.6495", "volume": "31572.24", "turnover": "1220304.04", "trades": "107" }, { "date": "2025-05-16", "bid": "38.7095", "ask": "38.927", "open": "38.6225", "high": "39.101", "low": "38.6225", "close": "38.7095", "average": "38.7388", "volume": "12997.22", "turnover": "503494.3", "trades": "44" }, { "date": "2025-05-19", "bid": "38.579", "ask": "39.0575", "open": "39.188", "high": "39.188", "low": "38.579", "close": "39.0575", "average": "38.8286", "volume": "20538.51", "turnover": "797536", "trades": "57" }, { "date": "2025-05-20", "bid": "38.7095", "ask": "39.101", "open": "39.0575", "high": "39.1445", "low": "38.666", "close": "39.0575", "average": "38.849", "volume": "14921.63", "turnover": "579690.2", "trades": "70" }, { "date": "2025-05-21", "bid": "38.2746", "ask": "38.4921", "open": "38.7095", "high": "38.7095", "low": "37.9266", "close": "38.2746", "average": "38.1411", "volume": "13286.92", "turnover": "506771.75", "trades": "79" }, { "date": "2025-05-22", "bid": "38.3181", "ask": "38.5355", "open": "38.7965", "high": "38.7965", "low": "38.2746", "close": "38.3181", "average": "38.3808", "volume": "4630.53", "turnover": "177723.7", "trades": "30" }, { "date": "2025-05-23", "bid": "38.3616", "ask": "38.753", "open": "38.5355", "high": "38.9705", "low": "38.2746", "close": "38.3181", "average": "38.4602", "volume": "15230.87", "turnover": "585780.63", "trades": "79" }, { "date": "2025-05-26", "bid": "37.0568", "ask": "37.1872", "open": "37.7961", "high": "38.4486", "low": "36.7958", "close": "37.0568", "average": "37.3127", "volume": "177665.14", "turnover": "6628226.93", "trades": "688" }, { "date": "2025-05-27", "bid": "36.9698", "ask": "37.0568", "open": "37.0133", "high": "37.2742", "low": "36.7523", "close": "37.1437", "average": "37.0275", "volume": "68118.74", "turnover": "2522359.15", "trades": "297" }, { "date": "2025-05-28", "bid": "37.1002", "ask": "37.4482", "open": "37.1437", "high": "37.9266", "low": "37.0568", "close": "37.1437", "average": "37.3056", "volume": "84573.92", "turnover": "3154632.88", "trades": "106" }, { "date": "2025-05-30", "bid": "37.4917", "ask": "37.7961", "open": "37.3612", "high": "38.4921", "low": "36.7088", "close": "38.4921", "average": "37.167", "volume": "607212.73", "turnover": "22585759.69", "trades": "406" }, { "date": "2025-06-02", "bid": "38.927", "ask": "39.3619", "open": "38.2746", "high": "40.9277", "low": "38.2746", "close": "40.9277", "average": "40.1385", "volume": "94541.99", "turnover": "3778010", "trades": "261" }, { "date": "2025-06-03", "bid": "39.4924", "ask": "40.1013", "open": "41.1887", "high": "41.1887", "low": "39.1445", "close": "40.0578", "average": "40.1478", "volume": "71154.8", "turnover": "2856382.79", "trades": "243" }, { "date": "2025-06-04", "bid": "39.7969", "ask": "39.9274", "open": "40.0143", "high": "40.1883", "low": "39.4924", "close": "39.8404", "average": "39.7248", "volume": "64343.5", "turnover": "2556659.99", "trades": "260" }, { "date": "2025-06-05", "bid": "39.6664", "ask": "39.8404", "open": "39.5794", "high": "40.0143", "low": "39.4924", "close": "39.7099", "average": "39.7111", "volume": "34477.24", "turnover": "1372853.16", "trades": "242" }, { "date": "2025-06-09", "bid": "39.9274", "ask": "40.3188", "open": "39.6664", "high": "40.3623", "low": "39.6664", "close": "40.0578", "average": "39.9211", "volume": "40103.32", "turnover": "1600311.61", "trades": "287" }, { "date": "2025-06-10", "bid": "40.1883", "ask": "40.3188", "open": "39.8839", "high": "40.3188", "low": "39.6229", "close": "40.1883", "average": "40.025", "volume": "27015.28", "turnover": "1080761.94", "trades": "185" }, { "date": "2025-06-11", "bid": "40.0578", "ask": "40.1013", "open": "40.0143", "high": "40.3188", "low": "39.8839", "close": "40.1013", "average": "40.0882", "volume": "57217.21", "turnover": "2296015.31", "trades": "259" }, { "date": "2025-06-12", "bid": "40.0578", "ask": "40.3188", "open": "40.0578", "high": "40.6667", "low": "39.9708", "close": "40.1883", "average": "40.2239", "volume": "120370.9", "turnover": "4838927.45", "trades": "270" }, { "date": "2025-06-13", "bid": "40.1013", "ask": "40.1883", "open": "40.1448", "high": "40.2753", "low": "40.0578", "close": "40.1013", "average": "40.1841", "volume": "54362.79", "turnover": "2183948", "trades": "201" }, { "date": "2025-06-16", "bid": "40.2753", "ask": "40.3623", "open": "40.0578", "high": "40.3623", "low": "40.0578", "close": "40.1883", "average": "40.2115", "volume": "20728.19", "turnover": "833290.15", "trades": "216" }, { "date": "2025-06-17", "bid": "40.2753", "ask": "40.4493", "open": "40.1448", "high": "40.6233", "low": "40.1013", "close": "40.4928", "average": "40.2427", "volume": "211498.62", "turnover": "8510711.44", "trades": "78" }, { "date": "2025-06-18", "bid": "39.8839", "ask": "40.3188", "open": "40.4493", "high": "40.8407", "low": "39.8404", "close": "40.3623", "average": "40.5248", "volume": "32148.18", "turnover": "1302794.25", "trades": "83" }, { "date": "2025-06-19", "bid": "40.4928", "ask": "40.6233", "open": "40.3623", "high": "40.8407", "low": "40.1883", "close": "40.5363", "average": "40.5891", "volume": "11586.68", "turnover": "470256.72", "trades": "67" }, { "date": "2025-06-23", "bid": "40.7102", "ask": "40.8842", "open": "40.6233", "high": "40.9712", "low": "40.4058", "close": "40.8842", "average": "40.7516", "volume": "52630.36", "turnover": "2144667.77", "trades": "225" }, { "date": "2025-06-24", "bid": "40.9277", "ask": "41.0582", "open": "40.9277", "high": "41.2322", "low": "40.8842", "close": "41.0147", "average": "40.9857", "volume": "61644.27", "turnover": "2526756.1", "trades": "214" }, { "date": "2025-06-25", "bid": "40.1013", "ask": "40.4058", "open": "39.188", "high": "40.4928", "low": "39.188", "close": "40.3623", "average": "39.599", "volume": "332800.69", "turnover": "13180586.05", "trades": "271" }, { "date": "2025-06-26", "bid": "40.5363", "ask": "40.7537", "open": "40.4058", "high": "40.7972", "low": "40.3188", "close": "40.7972", "average": "40.6566", "volume": "39763.04", "turnover": "1616632.15", "trades": "156" }, { "date": "2025-06-27", "bid": "40.7102", "ask": "40.9712", "open": "40.3188", "high": "41.0147", "low": "40.3188", "close": "41.0147", "average": "40.7247", "volume": "61415.5", "turnover": "2500428.14", "trades": "190" }, { "date": "2025-06-30", "bid": "39.2749", "ask": "39.6229", "open": "40.7102", "high": "40.7102", "low": "39.188", "close": "39.6229", "average": "39.5383", "volume": "19903.94", "turnover": "786967.45", "trades": "82" }, { "date": "2025-07-01", "bid": "39.4924", "ask": "39.5359", "open": "39.2749", "high": "39.7099", "low": "39.1445", "close": "39.1445", "average": "39.3539", "volume": "6304.33", "turnover": "248100.4", "trades": "70" }, { "date": "2025-07-02", "bid": "38.8835", "ask": "39.0575", "open": "39.1445", "high": "39.1445", "low": "38.7095", "close": "38.8835", "average": "38.8718", "volume": "2246.29", "turnover": "87317.65", "trades": "20" }, { "date": "2025-07-03", "bid": "39.6229", "ask": "39.8839", "open": "38.8835", "high": "39.8839", "low": "38.8835", "close": "39.6229", "average": "39.1546", "volume": "9167.95", "turnover": "358967.9", "trades": "35" }, { "date": "2025-07-04", "bid": "39.7969", "ask": "40.0578", "open": "39.6229", "high": "40.1883", "low": "39.5794", "close": "40.1883", "average": "39.9159", "volume": "9957.71", "turnover": "397471.15", "trades": "35" }, { "date": "2025-07-07", "bid": "40.7972", "ask": "41.0582", "open": "40.0578", "high": "41.0147", "low": "40.0578", "close": "40.7972", "average": "40.5351", "volume": "1871.52", "turnover": "75905.25", "trades": "42" }, { "date": "2025-07-08", "bid": "40.7537", "ask": "40.8842", "open": "41.1017", "high": "41.1017", "low": "40.7537", "close": "40.8842", "average": "41.0405", "volume": "2578.52", "turnover": "105826.15", "trades": "26" }, { "date": "2025-07-09", "bid": "40.7972", "ask": "40.8842", "open": "40.8842", "high": "40.8842", "low": "40.7102", "close": "40.8842", "average": "40.8254", "volume": "3548.77", "turnover": "144878.13", "trades": "23" }, { "date": "2025-07-10", "bid": "40.7537", "ask": "41.0147", "open": "40.9712", "high": "41.0582", "low": "40.8407", "close": "41.0147", "average": "40.9916", "volume": "1800.25", "turnover": "73795.25", "trades": "13" }, { "date": "2025-07-11", "bid": "40.7102", "ask": "40.7537", "open": "41.2757", "high": "41.4931", "low": "40.7102", "close": "40.7972", "average": "41.0394", "volume": "11651.05", "turnover": "478153.4", "trades": "43" }, { "date": "2025-07-14", "bid": "39.6664", "ask": "39.8404", "open": "40.7537", "high": "40.7972", "low": "39.7534", "close": "39.7534", "average": "40.2348", "volume": "22899.76", "turnover": "921329.3", "trades": "51" }, { "date": "2025-07-15", "bid": "39.6229", "ask": "40.0143", "open": "39.6664", "high": "40.0143", "low": "39.4054", "close": "40.0143", "average": "39.797", "volume": "23804.48", "turnover": "947304.25", "trades": "111" }, { "date": "2025-07-16", "bid": "39.5359", "ask": "39.7534", "open": "39.6664", "high": "40.0143", "low": "39.4924", "close": "39.5359", "average": "39.5416", "volume": "10949.81", "turnover": "432978.27", "trades": "30" }, { "date": "2025-07-17", "bid": "39.2314", "ask": "39.4054", "open": "39.7534", "high": "39.7534", "low": "39.2314", "close": "39.2314", "average": "39.317", "volume": "4978.85", "turnover": "195754.05", "trades": "32" }, { "date": "2025-07-18", "bid": "38.753", "ask": "38.927", "open": "39.188", "high": "39.5794", "low": "38.666", "close": "38.666", "average": "39.1091", "volume": "7867.76", "turnover": "307684.85", "trades": "71" }, { "date": "2025-07-21", "bid": "38.1876", "ask": "38.2311", "open": "38.3616", "high": "38.4051", "low": "38.1876", "close": "38.1876", "average": "38.288", "volume": "6773.36", "turnover": "259339.5", "trades": "61" }, { "date": "2025-07-22", "bid": "37.9266", "ask": "38.0571", "open": "37.4047", "high": "38.2746", "low": "37.4047", "close": "37.9266", "average": "37.8511", "volume": "11533.8", "turnover": "436571.65", "trades": "51" }, { "date": "2025-07-23", "bid": "38.2311", "ask": "38.2746", "open": "39.1445", "high": "39.1445", "low": "38.1876", "close": "38.2746", "average": "38.282", "volume": "5097.26", "turnover": "195137.16", "trades": "30" }, { "date": "2025-07-24", "bid": "38.1006", "ask": "38.2311", "open": "38.2746", "high": "38.2746", "low": "38.1006", "close": "38.1876", "average": "38.1938", "volume": "3041.8", "turnover": "116178.15", "trades": "30" }, { "date": "2025-07-25", "bid": "37.8396", "ask": "37.9701", "open": "38.0571", "high": "38.1006", "low": "37.8396", "close": "37.9701", "average": "37.8703", "volume": "9418.56", "turnover": "356703.06", "trades": "41" }, { "date": "2025-07-28", "bid": "37.7092", "ask": "37.7527", "open": "37.8396", "high": "37.8396", "low": "37.4047", "close": "37.7092", "average": "37.6136", "volume": "5887.03", "turnover": "221466", "trades": "47" }, { "date": "2025-07-29", "bid": "37.6657", "ask": "37.8396", "open": "37.9266", "high": "37.9266", "low": "37.4047", "close": "37.6222", "average": "37.6834", "volume": "9223.13", "turnover": "347561.9", "trades": "38" }, { "date": "2025-07-30", "bid": "37.8831", "ask": "38.3181", "open": "37.7527", "high": "38.7095", "low": "37.7527", "close": "38.2746", "average": "37.9744", "volume": "19775.18", "turnover": "751125.05", "trades": "96" }, { "date": "2025-07-31", "bid": "37.9701", "ask": "38.1441", "open": "39.1445", "high": "39.1445", "low": "37.1437", "close": "37.9266", "average": "38.0415", "volume": "25219.62", "turnover": "959394.1", "trades": "81" }, { "date": "2025-08-01", "bid": "37.5787", "ask": "37.7961", "open": "38.1006", "high": "38.1006", "low": "37.5352", "close": "37.5787", "average": "37.6393", "volume": "12144.23", "turnover": "457097.8", "trades": "38" }, { "date": "2025-08-04", "bid": "37.8396", "ask": "38.1441", "open": "37.7092", "high": "38.2311", "low": "37.6222", "close": "37.8396", "average": "37.8395", "volume": "12854.67", "turnover": "486414.8", "trades": "40" }, { "date": "2025-08-05", "bid": "37.7527", "ask": "37.9701", "open": "37.5787", "high": "37.9266", "low": "37.5352", "close": "37.9266", "average": "37.7206", "volume": "5755.97", "turnover": "217119.25", "trades": "25" }, { "date": "2025-08-06", "bid": "38.84", "ask": "39.014", "open": "38.1876", "high": "39.0575", "low": "38.1876", "close": "39.014", "average": "38.5248", "volume": "18137.02", "turnover": "698768.13", "trades": "120" }, { "date": "2025-08-07", "bid": "38.1006", "ask": "38.2311", "open": "39.6229", "high": "39.6229", "low": "37.8396", "close": "38.2311", "average": "38.6515", "volume": "8793.18", "turnover": "339655.25", "trades": "49" }, { "date": "2025-08-08", "bid": "38.0136", "ask": "38.8835", "open": "38.7095", "high": "38.8835", "low": "37.6657", "close": "37.7961", "average": "38.1154", "volume": "22576.72", "turnover": "860708", "trades": "65" }, { "date": "2025-08-11", "bid": "37.8396", "ask": "37.9266", "open": "37.6222", "high": "37.9701", "low": "37.5787", "close": "37.6657", "average": "37.7482", "volume": "8608.1", "turnover": "324941.15", "trades": "53" }, { "date": "2025-08-12", "bid": "37.4047", "ask": "37.6222", "open": "37.4482", "high": "37.7961", "low": "37.3177", "close": "37.3177", "average": "37.5845", "volume": "15451.59", "turnover": "580745.38", "trades": "54" }, { "date": "2025-08-13", "bid": "37.2742", "ask": "37.6222", "open": "37.4047", "high": "37.5352", "low": "37.3177", "close": "37.4047", "average": "37.391", "volume": "13819.17", "turnover": "516722.45", "trades": "58" }, { "date": "2025-08-14", "bid": "37.1437", "ask": "37.3177", "open": "37.1872", "high": "37.4047", "low": "37.0568", "close": "37.2742", "average": "37.2388", "volume": "3232.63", "turnover": "120379.8", "trades": "26" }, { "date": "2025-08-15", "bid": "36.5348", "ask": "36.8393", "open": "37.1437", "high": "37.2307", "low": "36.5348", "close": "36.8393", "average": "36.9801", "volume": "3756.84", "turnover": "138930.33", "trades": "40" }, { "date": "2025-08-18", "bid": "36.8828", "ask": "37.1437", "open": "37.2307", "high": "37.4917", "low": "36.9263", "close": "36.9263", "average": "37.3226", "volume": "14318.09", "turnover": "534422.53", "trades": "43" }, { "date": "2025-08-19", "bid": "37.3177", "ask": "38.2311", "open": "36.9263", "high": "38.2746", "low": "36.9263", "close": "38.2746", "average": "37.4314", "volume": "19706.21", "turnover": "737496.9", "trades": "70" }, { "date": "2025-08-20", "bid": "37.0568", "ask": "37.1437", "open": "37.2742", "high": "38.4051", "low": "36.7958", "close": "37.0568", "average": "37.9252", "volume": "31783.76", "turnover": "1205060.37", "trades": "105" }, { "date": "2025-08-21", "bid": "36.6653", "ask": "36.7958", "open": "37.0133", "high": "37.1872", "low": "36.5348", "close": "36.8393", "average": "36.7057", "volume": "46470.88", "turnover": "1705835.75", "trades": "108" }, { "date": "2025-08-22", "bid": "36.4913", "ask": "36.5348", "open": "36.4043", "high": "36.8828", "low": "36.3174", "close": "36.5783", "average": "36.5395", "volume": "39250.33", "turnover": "1434238.93", "trades": "99" }, { "date": "2025-08-25", "bid": "36.7523", "ask": "36.7958", "open": "36.3174", "high": "36.7958", "low": "36.3174", "close": "36.7523", "average": "36.6931", "volume": "52969.49", "turnover": "1944268.66", "trades": "77" }, { "date": "2025-08-26", "bid": "36.5783", "ask": "36.7088", "open": "36.7958", "high": "36.8828", "low": "36.5348", "close": "36.6653", "average": "36.7214", "volume": "9015.05", "turnover": "330899.65", "trades": "29" }, { "date": "2025-08-27", "bid": "36.5783", "ask": "36.6653", "open": "36.5783", "high": "36.9263", "low": "36.3609", "close": "36.6653", "average": "36.6422", "volume": "7152.72", "turnover": "262091.8", "trades": "49" }, { "date": "2025-08-28", "bid": "36.5783", "ask": "36.8828", "open": "36.5348", "high": "36.8393", "low": "36.5348", "close": "36.8393", "average": "36.609", "volume": "10469.28", "turnover": "383649.97", "trades": "24" }, { "date": "2025-08-29", "bid": "36.6218", "ask": "36.8828", "open": "36.5348", "high": "36.8828", "low": "36.3174", "close": "36.6218", "average": "36.5442", "volume": "12624.75", "turnover": "461276.93", "trades": "37" }, { "date": "2025-09-01", "bid": "36.4043", "ask": "36.7088", "open": "36.2739", "high": "36.7088", "low": "36.2739", "close": "36.4043", "average": "36.4363", "volume": "21650.16", "turnover": "788852.85", "trades": "77" }, { "date": "2025-09-02", "bid": "36.0999", "ask": "36.2304", "open": "36.3609", "high": "36.3609", "low": "35.7084", "close": "36.2739", "average": "36.1733", "volume": "21386.9", "turnover": "773676.95", "trades": "90" }, { "date": "2025-09-03", "bid": "35.7954", "ask": "35.8389", "open": "35.8389", "high": "36.0999", "low": "35.491", "close": "35.7954", "average": "35.7303", "volume": "28991.42", "turnover": "1035900.55", "trades": "85" }, { "date": "2025-09-04", "bid": "35.578", "ask": "35.7519", "open": "35.8389", "high": "36.2304", "low": "35.6215", "close": "35.6215", "average": "35.8613", "volume": "13768.59", "turnover": "493760.05", "trades": "31" }, { "date": "2025-09-05", "bid": "35.5345", "ask": "35.6215", "open": "35.5345", "high": "35.8824", "low": "35.5345", "close": "35.5345", "average": "35.5762", "volume": "14183.59", "turnover": "504599.4", "trades": "68" }, { "date": "2025-09-08", "bid": "35.9259", "ask": "36.0999", "open": "35.6649", "high": "36.1434", "low": "35.5345", "close": "36.1434", "average": "35.8234", "volume": "19769.43", "turnover": "708210.13", "trades": "58" }, { "date": "2025-09-09", "bid": "35.7519", "ask": "35.9259", "open": "35.7519", "high": "36.0129", "low": "35.7519", "close": "35.7519", "average": "35.7976", "volume": "12259.19", "turnover": "439030.23", "trades": "43" }, { "date": "2025-09-10", "bid": "35.8389", "ask": "35.9259", "open": "35.7519", "high": "36.0129", "low": "35.7519", "close": "35.7519", "average": "35.8173", "volume": "1240.4", "turnover": "44449.75", "trades": "13" }, { "date": "2025-09-11", "bid": "35.8824", "ask": "36.0564", "open": "36.0999", "high": "36.0999", "low": "35.8389", "close": "36.0564", "average": "35.8996", "volume": "1582.98", "turnover": "56835.93", "trades": "17" }, { "date": "2025-09-12", "bid": "36.0999", "ask": "36.1869", "open": "36.0129", "high": "36.1869", "low": "36.0129", "close": "36.1434", "average": "36.0661", "volume": "6490.56", "turnover": "234090", "trades": "33" }, { "date": "2025-09-15", "bid": "36.0999", "ask": "36.2304", "open": "35.9259", "high": "36.0999", "low": "35.9259", "close": "36.0999", "average": "35.9362", "volume": "5014.49", "turnover": "180214.1", "trades": "38" }, { "date": "2025-09-16", "bid": "36.1869", "ask": "36.3174", "open": "36.0564", "high": "36.3174", "low": "35.6649", "close": "36.3174", "average": "35.9818", "volume": "9878.39", "turnover": "355443.5", "trades": "50" }, { "date": "2025-09-17", "bid": "36.1434", "ask": "36.2739", "open": "36.1869", "high": "36.2739", "low": "36.1434", "close": "36.2739", "average": "36.1973", "volume": "688.6", "turnover": "24925.6", "trades": "10" }, { "date": "2025-09-18", "bid": "35.9694", "ask": "36.2304", "open": "36.1434", "high": "36.2304", "low": "35.8824", "close": "35.9694", "average": "36.0278", "volume": "10283.05", "turnover": "370431.95", "trades": "45" }, { "date": "2025-09-19", "bid": "36.1869", "ask": "36.2739", "open": "36.0564", "high": "36.2739", "low": "36.0129", "close": "36.1869", "average": "36.0883", "volume": "8575.91", "turnover": "309489.88", "trades": "35" }, { "date": "2025-09-22", "bid": "35.8824", "ask": "36.0999", "open": "35.9694", "high": "36.1434", "low": "35.8389", "close": "35.8389", "average": "35.9233", "volume": "2496.9", "turnover": "89697", "trades": "16" }, { "date": "2025-09-23", "bid": "36.3609", "ask": "36.5783", "open": "35.9259", "high": "36.6218", "low": "35.9259", "close": "36.4043", "average": "36.3025", "volume": "22274.38", "turnover": "808623.65", "trades": "71" }, { "date": "2025-09-24", "bid": "36.3174", "ask": "36.5348", "open": "35.9694", "high": "36.6653", "low": "35.9694", "close": "36.5348", "average": "36.4375", "volume": "8851.81", "turnover": "322549.85", "trades": "29" }, { "date": "2025-09-25", "bid": "36.7958", "ask": "36.9263", "open": "36.3174", "high": "37.1002", "low": "36.3174", "close": "36.7958", "average": "36.5821", "volume": "7090.64", "turnover": "259398.3", "trades": "40" }, { "date": "2025-09-26", "bid": "36.4043", "ask": "36.8393", "open": "37.0568", "high": "37.3612", "low": "36.3609", "close": "36.3609", "average": "37.1836", "volume": "4470.74", "turnover": "166033.5", "trades": "26" }, { "date": "2025-09-29", "bid": "36.6653", "ask": "36.8393", "open": "36.8393", "high": "36.8393", "low": "36.3609", "close": "36.6653", "average": "36.5383", "volume": "6368.7", "turnover": "232702.15", "trades": "46" }, { "date": "2025-09-30", "bid": "36.4043", "ask": "36.8828", "open": "36.3609", "high": "37.1872", "low": "36.3609", "close": "36.8393", "average": "36.7016", "volume": "15461.93", "turnover": "567471.85", "trades": "52" }, { "date": "2025-10-01", "bid": "36.7088", "ask": "37.1002", "open": "36.8828", "high": "37.0568", "low": "36.5783", "close": "36.7523", "average": "36.7928", "volume": "3690.17", "turnover": "135757.95", "trades": "46" }, { "date": "2025-10-02", "bid": "36.7958", "ask": "37.0133", "open": "37.0568", "high": "37.1002", "low": "36.7958", "close": "36.7958", "average": "36.8737", "volume": "10299.14", "turnover": "379777.68", "trades": "46" }, { "date": "2025-10-03", "bid": "36.8393", "ask": "37.2307", "open": "36.7958", "high": "37.1872", "low": "36.5348", "close": "36.9698", "average": "36.9252", "volume": "8825.37", "turnover": "325870.48", "trades": "47" }, { "date": "2025-10-06", "bid": "36.3609", "ask": "36.4478", "open": "37.1872", "high": "37.1872", "low": "36.1869", "close": "36.5348", "average": "36.5431", "volume": "17995.62", "turnover": "657601.25", "trades": "61" }, { "date": "2025-10-07", "bid": "36.3609", "ask": "36.6653", "open": "36.5783", "high": "36.7088", "low": "36.1869", "close": "36.4478", "average": "36.4975", "volume": "5839.89", "turnover": "213174.65", "trades": "37" }, { "date": "2025-10-08", "bid": "35.143", "ask": "35.2735", "open": "35.0995", "high": "35.7954", "low": "34.6211", "close": "35.143", "average": "34.9962", "volume": "61394.81", "turnover": "2148579.98", "trades": "193" }, { "date": "2025-10-09", "bid": "34.7951", "ask": "35.8824", "open": "35.143", "high": "35.2735", "low": "34.4471", "close": "35.2735", "average": "34.8835", "volume": "27092.3", "turnover": "945022.25", "trades": "71" }, { "date": "2025-10-10", "bid": "34.5776", "ask": "35.1865", "open": "34.5341", "high": "35.404", "low": "34.5341", "close": "35.1865", "average": "35.0213", "volume": "43101.44", "turnover": "1509471.1", "trades": "98" }, { "date": "2025-10-13", "bid": "34.6211", "ask": "34.7951", "open": "34.4906", "high": "34.969", "low": "34.0992", "close": "34.6211", "average": "34.4118", "volume": "11923.51", "turnover": "410280.98", "trades": "84" }, { "date": "2025-10-14", "bid": "34.1862", "ask": "34.4906", "open": "34.0557", "high": "34.7081", "low": "34.0557", "close": "34.1862", "average": "34.4946", "volume": "9089.78", "turnover": "313486.47", "trades": "19" }, { "date": "2025-10-15", "bid": "33.9687", "ask": "34.2296", "open": "34.2731", "high": "34.5776", "low": "33.9252", "close": "33.9252", "average": "34.1877", "volume": "2107.19", "turnover": "72040.15", "trades": "20" }, { "date": "2025-10-16", "bid": "34.2296", "ask": "34.3601", "open": "33.9252", "high": "34.3601", "low": "33.7947", "close": "34.2296", "average": "34.0321", "volume": "9233.47", "turnover": "314234.95", "trades": "33" }, { "date": "2025-10-17", "bid": "33.9687", "ask": "34.3166", "open": "33.3598", "high": "34.3166", "low": "33.3598", "close": "33.9687", "average": "33.9176", "volume": "3356.79", "turnover": "113854.55", "trades": "52" }, { "date": "2025-10-20", "bid": "34.0122", "ask": "34.2731", "open": "33.5337", "high": "34.3601", "low": "33.5337", "close": "34.2731", "average": "34.0571", "volume": "7852.82", "turnover": "267469.45", "trades": "33" }, { "date": "2025-10-21", "bid": "34.2296", "ask": "34.5776", "open": "34.0557", "high": "34.6646", "low": "34.0122", "close": "34.1862", "average": "34.5292", "volume": "5920.37", "turnover": "204431.35", "trades": "33" }, { "date": "2025-10-22", "bid": "34.7951", "ask": "34.8821", "open": "34.2296", "high": "35.056", "low": "34.0557", "close": "34.8821", "average": "34.6847", "volume": "65674.72", "turnover": "2277915.35", "trades": "78" }, { "date": "2025-10-23", "bid": "34.7951", "ask": "35.0995", "open": "34.8821", "high": "35.0995", "low": "34.5341", "close": "35.0995", "average": "34.9829", "volume": "12646.6", "turnover": "442339.85", "trades": "43" }, { "date": "2025-10-24", "bid": "35.23", "ask": "35.5345", "open": "35.143", "high": "35.6649", "low": "34.4036", "close": "35.1865", "average": "35.2414", "volume": "19403.87", "turnover": "683821", "trades": "46" }, { "date": "2025-10-27", "bid": "35.23", "ask": "35.2735", "open": "35.3605", "high": "35.3605", "low": "35.143", "close": "35.2735", "average": "35.2657", "volume": "9000.11", "turnover": "317390.53", "trades": "68" }, { "date": "2025-10-28", "bid": "35.317", "ask": "35.3605", "open": "35.6215", "high": "35.6215", "low": "35.143", "close": "35.3605", "average": "35.3473", "volume": "13338.65", "turnover": "471487.72", "trades": "86" }, { "date": "2025-10-29", "bid": "35.23", "ask": "35.491", "open": "35.3605", "high": "35.578", "low": "35.143", "close": "35.491", "average": "35.4042", "volume": "5065.07", "turnover": "179327.2", "trades": "37" }, { "date": "2025-10-30", "bid": "34.969", "ask": "35.143", "open": "35.5345", "high": "35.5345", "low": "34.0122", "close": "34.969", "average": "34.8067", "volume": "22326.11", "turnover": "777054.7", "trades": "87" }, { "date": "2025-10-31", "bid": "35.0125", "ask": "35.056", "open": "34.969", "high": "35.143", "low": "34.969", "close": "35.056", "average": "35.0906", "volume": "9791.02", "turnover": "343573.15", "trades": "23" }, { "date": "2025-11-03", "bid": "34.4471", "ask": "34.6646", "open": "34.5776", "high": "34.7951", "low": "34.2731", "close": "34.7951", "average": "34.6216", "volume": "20391.36", "turnover": "705983.05", "trades": "120" }, { "date": "2025-11-04", "bid": "34.4036", "ask": "34.8821", "open": "34.4471", "high": "34.8821", "low": "34.2731", "close": "34.8386", "average": "34.6077", "volume": "4761.58", "turnover": "164736.75", "trades": "53" }, { "date": "2025-11-05", "bid": "33.8817", "ask": "34.0992", "open": "34.4471", "high": "34.4471", "low": "33.5772", "close": "33.8817", "average": "34.121", "volume": "4399.46", "turnover": "149973.31", "trades": "64" }, { "date": "2025-11-06", "bid": "33.7077", "ask": "33.9252", "open": "33.8817", "high": "34.4036", "low": "33.3598", "close": "33.8817", "average": "34.0156", "volume": "11671.75", "turnover": "396843.95", "trades": "50" }, { "date": "2025-11-07", "bid": "33.9687", "ask": "34.1862", "open": "33.7077", "high": "34.1862", "low": "33.7077", "close": "34.1862", "average": "34.0045", "volume": "12423.58", "turnover": "422458.25", "trades": "40" }, { "date": "2025-11-10", "bid": "33.6642", "ask": "33.9252", "open": "33.9687", "high": "34.2296", "low": "33.6207", "close": "33.6642", "average": "33.8779", "volume": "10250.86", "turnover": "347277.65", "trades": "69" }, { "date": "2025-11-11", "bid": "33.6207", "ask": "33.6642", "open": "33.9252", "high": "33.9252", "low": "33.5772", "close": "33.6207", "average": "33.7492", "volume": "9787.57", "turnover": "330326.58", "trades": "62" }, { "date": "2025-11-12", "bid": "33.6642", "ask": "33.9252", "open": "33.6207", "high": "33.8817", "low": "33.6207", "close": "33.6642", "average": "33.6627", "volume": "1427.78", "turnover": "48063.25", "trades": "18" }, { "date": "2025-11-13", "bid": "33.4468", "ask": "33.5772", "open": "33.8817", "high": "33.8817", "low": "33.3598", "close": "33.4468", "average": "33.4929", "volume": "4108.62", "turnover": "137609.85", "trades": "23" }, { "date": "2025-11-14", "bid": "33.5337", "ask": "33.7947", "open": "33.3163", "high": "34.9256", "low": "33.2293", "close": "33.7947", "average": "33.6328", "volume": "13282.32", "turnover": "446702.03", "trades": "59" }, { "date": "2025-11-17", "bid": "33.4468", "ask": "33.8817", "open": "33.9252", "high": "33.9252", "low": "33.4033", "close": "33.4033", "average": "33.4569", "volume": "5171.98", "turnover": "173075.58", "trades": "38" }, { "date": "2025-11-18", "bid": "32.4029", "ask": "32.7509", "open": "33.4033", "high": "33.4033", "low": "32.3594", "close": "32.4029", "average": "32.7972", "volume": "35099.17", "turnover": "1151278.5", "trades": "108" }, { "date": "2025-11-19", "bid": "32.3159", "ask": "32.4464", "open": "31.9245", "high": "32.4899", "low": "31.9245", "close": "32.3159", "average": "32.3154", "volume": "5719.19", "turnover": "184818.4", "trades": "36" }, { "date": "2025-11-20", "bid": "32.6204", "ask": "32.7074", "open": "32.2724", "high": "32.8813", "low": "32.2724", "close": "32.5769", "average": "32.455", "volume": "8482.79", "turnover": "275309.55", "trades": "41" }, { "date": "2025-11-21", "bid": "32.6639", "ask": "32.9248", "open": "32.6204", "high": "33.0553", "low": "32.5769", "close": "32.6204", "average": "32.7593", "volume": "5591.58", "turnover": "183176.7", "trades": "18" }, { "date": "2025-11-24", "bid": "32.9248", "ask": "33.6207", "open": "32.9248", "high": "33.6207", "low": "32.7509", "close": "32.9248", "average": "33.3186", "volume": "10955.55", "turnover": "364956.53", "trades": "48" }, { "date": "2025-11-25", "bid": "33.0988", "ask": "33.5772", "open": "33.6207", "high": "33.6642", "low": "32.6639", "close": "32.7509", "average": "33.1348", "volume": "6252.6", "turnover": "207185.2", "trades": "36" }, { "date": "2025-11-26", "bid": "32.7074", "ask": "33.1423", "open": "33.0553", "high": "33.1858", "low": "32.1854", "close": "32.7074", "average": "32.8004", "volume": "15166.49", "turnover": "497553.68", "trades": "99" }, { "date": "2025-11-27", "bid": "33.0118", "ask": "33.7512", "open": "32.6204", "high": "33.7947", "low": "32.6204", "close": "33.0988", "average": "32.9554", "volume": "13600.75", "turnover": "448413.92", "trades": "64" }, { "date": "2025-11-28", "bid": "33.1423", "ask": "33.7512", "open": "33.0988", "high": "33.7512", "low": "32.8813", "close": "33.1858", "average": "33.1996", "volume": "9020.8", "turnover": "299487.85", "trades": "29" }, { "date": "2025-12-01", "bid": "33.3163", "ask": "34.1427", "open": "33.3598", "high": "34.0122", "low": "33.1858", "close": "33.3163", "average": "33.8138", "volume": "8343.69", "turnover": "279635.6", "trades": "24" }, { "date": "2025-12-02", "bid": "33.1858", "ask": "33.7077", "open": "33.3163", "high": "33.7077", "low": "33.0118", "close": "33.7077", "average": "33.0661", "volume": "23561.92", "turnover": "779103.05", "trades": "44" }, { "date": "2025-12-03", "bid": "32.6639", "ask": "32.9683", "open": "33.0988", "high": "33.0988", "low": "32.2289", "close": "32.6639", "average": "32.656", "volume": "13592.71", "turnover": "444058.68", "trades": "46" }, { "date": "2025-12-04", "bid": "32.6204", "ask": "32.9683", "open": "32.6639", "high": "32.9248", "low": "32.4899", "close": "32.9248", "average": "32.5459", "volume": "3892.49", "turnover": "126985.35", "trades": "16" }, { "date": "2025-12-05", "bid": "32.6639", "ask": "33.0988", "open": "32.9248", "high": "33.2293", "low": "32.4029", "close": "33.2293", "average": "32.8993", "volume": "5558.25", "turnover": "182803.72", "trades": "29" }, { "date": "2025-12-08", "bid": "32.7944", "ask": "33.0553", "open": "32.6204", "high": "33.2728", "low": "32.6204", "close": "33.0553", "average": "32.8196", "volume": "1125.44", "turnover": "36936.65", "trades": "13" }, { "date": "2025-12-09", "bid": "32.7074", "ask": "33.0118", "open": "32.9248", "high": "33.0988", "low": "32.6204", "close": "32.9683", "average": "32.8778", "volume": "139120.65", "turnover": "4574081.84", "trades": "29" }, { "date": "2025-12-10", "bid": "32.7509", "ask": "32.8813", "open": "33.0118", "high": "33.0553", "low": "32.6639", "close": "32.7509", "average": "32.872", "volume": "64163.02", "turnover": "2109171.35", "trades": "29" }, { "date": "2025-12-11", "bid": "32.7509", "ask": "33.0118", "open": "32.9248", "high": "33.0553", "low": "32.7074", "close": "32.7944", "average": "32.8862", "volume": "14741.14", "turnover": "484781", "trades": "35" }, { "date": "2025-12-12", "bid": "32.9248", "ask": "33.1423", "open": "32.7509", "high": "33.1858", "low": "32.7509", "close": "33.1858", "average": "33.0005", "volume": "66063.28", "turnover": "2180124.35", "trades": "69" }, { "date": "2025-12-15", "bid": "33.0118", "ask": "33.2293", "open": "32.8813", "high": "33.7947", "low": "32.7944", "close": "33.0118", "average": "33.3045", "volume": "23044.61", "turnover": "767497.45", "trades": "40" }, { "date": "2025-12-16", "bid": "32.8378", "ask": "33.0988", "open": "32.7944", "high": "33.4903", "low": "32.7944", "close": "33.0988", "average": "33.0842", "volume": "2429.07", "turnover": "80366.23", "trades": "20" }, { "date": "2025-12-17", "bid": "32.8378", "ask": "33.1858", "open": "33.0553", "high": "33.2293", "low": "32.8378", "close": "33.2293", "average": "32.9306", "volume": "4490.28", "turnover": "147869.97", "trades": "28" }, { "date": "2025-12-18", "bid": "33.0118", "ask": "33.3598", "open": "32.8378", "high": "33.2728", "low": "32.8378", "close": "32.9683", "average": "33.0688", "volume": "966.8", "turnover": "31971.05", "trades": "8" }, { "date": "2025-12-19", "bid": "32.4464", "ask": "32.5334", "open": "33.0553", "high": "33.2728", "low": "32.4464", "close": "32.4464", "average": "32.6722", "volume": "6519.3", "turnover": "213000.7", "trades": "21" }, { "date": "2025-12-22", "bid": "32.1854", "ask": "32.3594", "open": "32.4899", "high": "32.4899", "low": "31.968", "close": "32.1854", "average": "32.2028", "volume": "6658.4", "turnover": "214419.9", "trades": "31" }, { "date": "2025-12-23", "bid": "31.4895", "ask": "31.881", "open": "31.7505", "high": "32.055", "low": "31.3156", "close": "31.62", "average": "31.6787", "volume": "21194.92", "turnover": "671428.75", "trades": "64" }, { "date": "2025-12-29", "bid": "32.3159", "ask": "32.7944", "open": "31.707", "high": "33.2728", "low": "31.533", "close": "33.2728", "average": "32.205", "volume": "38119.13", "turnover": "1227644.87", "trades": "53" }, { "date": "2025-12-30", "bid": "32.2289", "ask": "32.5334", "open": "32.6639", "high": "33.1858", "low": "32.1854", "close": "32.5769", "average": "32.4621", "volume": "7341.25", "turnover": "238312.55", "trades": "43" }, { "date": "2026-01-02", "bid": "32.4029", "ask": "32.5769", "open": "32.5769", "high": "32.9248", "low": "32.4029", "close": "32.4029", "average": "32.6066", "volume": "7276.88", "turnover": "237275.05", "trades": "33" }, { "date": "2026-01-05", "bid": "32.4029", "ask": "32.4464", "open": "32.5769", "high": "33.0118", "low": "32.4464", "close": "32.4464", "average": "32.6191", "volume": "1026.58", "turnover": "33486.15", "trades": "19" }, { "date": "2026-01-07", "bid": "31.881", "ask": "32.055", "open": "32.5769", "high": "33.0118", "low": "31.4025", "close": "31.8375", "average": "31.9339", "volume": "16994.33", "turnover": "542695.25", "trades": "77" }, { "date": "2026-01-08", "bid": "32.1854", "ask": "32.3594", "open": "32.0115", "high": "32.3594", "low": "31.968", "close": "32.1419", "average": "32.0956", "volume": "4590.29", "turnover": "147328.7", "trades": "17" }, { "date": "2026-01-09", "bid": "32.3594", "ask": "32.7074", "open": "32.0984", "high": "32.9248", "low": "32.0984", "close": "32.3594", "average": "32.527", "volume": "42079.46", "turnover": "1368466.51", "trades": "63" }, { "date": "2026-01-12", "bid": "32.4029", "ask": "32.7509", "open": "32.3594", "high": "32.7509", "low": "32.3594", "close": "32.4464", "average": "32.3919", "volume": "5746.78", "turnover": "186149.5", "trades": "25" }, { "date": "2026-01-13", "bid": "32.2289", "ask": "32.4464", "open": "32.4029", "high": "32.4464", "low": "32.0115", "close": "32.4464", "average": "32.3324", "volume": "5058.18", "turnover": "163531.5", "trades": "27" }, { "date": "2026-01-14", "bid": "32.4464", "ask": "32.7944", "open": "32.4464", "high": "33.0118", "low": "32.0984", "close": "32.7944", "average": "32.4406", "volume": "8739.15", "turnover": "283503.65", "trades": "32" }, { "date": "2026-01-15", "bid": "32.4029", "ask": "32.7944", "open": "32.3594", "high": "33.0553", "low": "32.0984", "close": "32.4464", "average": "32.5627", "volume": "11322.27", "turnover": "368684.35", "trades": "44" }, { "date": "2026-01-16", "bid": "32.4029", "ask": "32.7074", "open": "32.4029", "high": "32.8813", "low": "32.3594", "close": "32.3594", "average": "32.5521", "volume": "4432.8", "turnover": "144297.45", "trades": "36" }, { "date": "2026-01-19", "bid": "31.968", "ask": "32.4464", "open": "32.1419", "high": "32.5334", "low": "31.968", "close": "32.5334", "average": "32.2294", "volume": "9147.25", "turnover": "294787.15", "trades": "41" }, { "date": "2026-01-20", "bid": "31.9245", "ask": "32.1854", "open": "32.4464", "high": "32.4899", "low": "31.8375", "close": "31.8375", "average": "32.0807", "volume": "7402.18", "turnover": "237468", "trades": "34" }, { "date": "2026-01-21", "bid": "31.4895", "ask": "31.794", "open": "31.533", "high": "31.8375", "low": "31.533", "close": "31.794", "average": "31.7121", "volume": "6891.77", "turnover": "218552.85", "trades": "33" }, { "date": "2026-01-22", "bid": "31.794", "ask": "32.3159", "open": "31.5765", "high": "32.3594", "low": "31.5765", "close": "32.3159", "average": "31.9023", "volume": "11154.43", "turnover": "355852.78", "trades": "53" }, { "date": "2026-01-23", "bid": "32.0984", "ask": "32.2724", "open": "32.1419", "high": "32.6639", "low": "31.794", "close": "32.0984", "average": "31.9623", "volume": "16586.23", "turnover": "530143.4", "trades": "39" }, { "date": "2026-01-26", "bid": "31.6635", "ask": "31.7505", "open": "32.0984", "high": "32.0984", "low": "31.707", "close": "31.707", "average": "31.8657", "volume": "102899.48", "turnover": "3279126.35", "trades": "63" }, { "date": "2026-01-27", "bid": "31.533", "ask": "31.6635", "open": "31.6635", "high": "31.707", "low": "31.4895", "close": "31.62", "average": "31.609", "volume": "15427.45", "turnover": "487646", "trades": "41" }, { "date": "2026-01-28", "bid": "31.4025", "ask": "31.707", "open": "31.533", "high": "31.6635", "low": "31.3156", "close": "31.6635", "average": "31.4567", "volume": "75036.95", "turnover": "2360417.06", "trades": "48" }, { "date": "2026-01-29", "bid": "31.0981", "ask": "31.4895", "open": "31.6635", "high": "31.6635", "low": "30.7501", "close": "31.0981", "average": "31.4147", "volume": "40967.81", "turnover": "1287518.18", "trades": "83" }, { "date": "2026-01-30", "bid": "30.9676", "ask": "31.3591", "open": "31.0981", "high": "31.3156", "low": "30.7936", "close": "31.0111", "average": "30.9814", "volume": "16633.36", "turnover": "515535.62", "trades": "54" }, { "date": "2026-02-02", "bid": "31.0111", "ask": "31.3156", "open": "31.3591", "high": "31.3591", "low": "30.5327", "close": "31.0111", "average": "30.9444", "volume": "6307.78", "turnover": "195190.9", "trades": "24" }, { "date": "2026-02-03", "bid": "30.8806", "ask": "31.1416", "open": "31.2721", "high": "31.2721", "low": "30.5762", "close": "30.8806", "average": "30.8257", "volume": "3940.78", "turnover": "121501.6", "trades": "35" }, { "date": "2026-02-04", "bid": "30.8371", "ask": "30.8806", "open": "30.7066", "high": "31.1416", "low": "30.7066", "close": "30.8806", "average": "30.8908", "volume": "1719.78", "turnover": "53125.45", "trades": "14" }, { "date": "2026-02-05", "bid": "30.7936", "ask": "30.8806", "open": "30.8371", "high": "30.8371", "low": "30.6197", "close": "30.7936", "average": "30.7746", "volume": "3447.6", "turnover": "106099", "trades": "19" }, { "date": "2026-02-06", "bid": "30.8806", "ask": "31.1416", "open": "30.8806", "high": "31.1416", "low": "30.7066", "close": "31.1416", "average": "30.8001", "volume": "6205.46", "turnover": "191129.15", "trades": "21" }, { "date": "2026-02-09", "bid": "30.9241", "ask": "31.0546", "open": "31.0546", "high": "31.2721", "low": "30.8806", "close": "31.0546", "average": "31.1517", "volume": "2736.01", "turnover": "85231.5", "trades": "17" }, { "date": "2026-02-10", "bid": "30.6631", "ask": "30.9241", "open": "31.0546", "high": "31.1851", "low": "30.6631", "close": "30.9676", "average": "30.9011", "volume": "16892.02", "turnover": "521982.35", "trades": "46" }, { "date": "2026-02-11", "bid": "30.6197", "ask": "30.8806", "open": "30.5762", "high": "31.2721", "low": "30.5762", "close": "30.6631", "average": "30.8236", "volume": "23266.48", "turnover": "717155.75", "trades": "56" }, { "date": "2026-02-12", "bid": "29.9238", "ask": "30.7936", "open": "30.5762", "high": "30.6197", "low": "30.4022", "close": "30.4457", "average": "30.5652", "volume": "28704.02", "turnover": "877346.1", "trades": "37" }, { "date": "2026-02-13", "bid": "30.0977", "ask": "30.4892", "open": "30.7936", "high": "30.9241", "low": "29.6628", "close": "30.0542", "average": "30.1033", "volume": "31236.56", "turnover": "941976.23", "trades": "76" }, { "date": "2026-02-16", "bid": "30.2282", "ask": "30.4457", "open": "30.4022", "high": "30.4457", "low": "29.8368", "close": "30.1847", "average": "30.1741", "volume": "3036.05", "turnover": "91621.4", "trades": "26" }, { "date": "2026-02-17", "bid": "30.0977", "ask": "30.6197", "open": "30.7501", "high": "30.7501", "low": "30.0107", "close": "30.1847", "average": "30.4243", "volume": "14170.95", "turnover": "431145.05", "trades": "35" }, { "date": "2026-02-18", "bid": "30.1412", "ask": "30.2717", "open": "30.0977", "high": "30.4457", "low": "29.9672", "close": "29.9672", "average": "30.1564", "volume": "7153.87", "turnover": "215735.55", "trades": "28" }, { "date": "2026-02-19", "bid": "29.7498", "ask": "30.2282", "open": "30.2717", "high": "30.2717", "low": "29.4018", "close": "29.9672", "average": "29.8914", "volume": "49343.7", "turnover": "1474651.11", "trades": "92" }, { "date": "2026-02-20", "bid": "30.0107", "ask": "30.3152", "open": "29.9238", "high": "30.1847", "low": "29.7933", "close": "30.0107", "average": "30.0889", "volume": "15935.56", "turnover": "479483.3", "trades": "32" }, { "date": "2026-02-23", "bid": "30.2717", "ask": "30.4457", "open": "29.9672", "high": "30.4892", "low": "29.9672", "close": "30.2717", "average": "30.3092", "volume": "25115.01", "turnover": "761223.05", "trades": "39" }, { "date": "2026-02-24", "bid": "30.2282", "ask": "30.4022", "open": "30.2717", "high": "30.4457", "low": "30.0977", "close": "30.2282", "average": "30.2193", "volume": "8443.71", "turnover": "255163.3", "trades": "23" }, { "date": "2026-02-25", "bid": "31.881", "ask": "31.9245", "open": "30.8806", "high": "32.4029", "low": "30.8806", "close": "31.9245", "average": "31.6606", "volume": "116324.35", "turnover": "3682999.68", "trades": "329" }, { "date": "2026-02-26", "bid": "32.0115", "ask": "32.2724", "open": "32.1419", "high": "32.8813", "low": "32.0984", "close": "32.1854", "average": "32.6462", "volume": "88815.9", "turnover": "2894420.91", "trades": "148" }, { "date": "2026-02-27", "bid": "31.968", "ask": "32.0115", "open": "32.3159", "high": "32.5334", "low": "32.0115", "close": "32.0115", "average": "32.1707", "volume": "52651.06", "turnover": "1694712.33", "trades": "97" }, { "date": "2026-03-02", "bid": "31.8375", "ask": "31.9245", "open": "31.968", "high": "32.5334", "low": "31.794", "close": "31.968", "average": "31.9399", "volume": "21451.28", "turnover": "685308.35", "trades": "41" }, { "date": "2026-03-03", "bid": "31.5765", "ask": "31.707", "open": "32.055", "high": "32.3594", "low": "31.4895", "close": "31.62", "average": "31.7299", "volume": "38549.08", "turnover": "1223165.37", "trades": "107" }, { "date": "2026-03-04", "bid": "32.0984", "ask": "32.2724", "open": "31.6635", "high": "32.3594", "low": "31.6635", "close": "32.2724", "average": "32.1334", "volume": "16305.73", "turnover": "523960.4", "trades": "42" }, { "date": "2026-03-05", "bid": "32.0984", "ask": "32.2724", "open": "32.2724", "high": "32.5334", "low": "32.0984", "close": "32.2724", "average": "32.2169", "volume": "28554.57", "turnover": "919901.95", "trades": "48" }, { "date": "2026-03-06", "bid": "32.1854", "ask": "32.2724", "open": "32.4464", "high": "32.4464", "low": "32.0115", "close": "32.2724", "average": "32.2538", "volume": "23090.59", "turnover": "744750.4", "trades": "45" }, { "date": "2026-03-09", "bid": "31.7505", "ask": "31.9245", "open": "32.055", "high": "32.1854", "low": "31.7505", "close": "31.7505", "average": "31.9651", "volume": "61906.38", "turnover": "1978812.43", "trades": "99" }, { "date": "2026-03-10", "bid": "31.4025", "ask": "31.4895", "open": "31.881", "high": "32.0984", "low": "31.4025", "close": "31.4025", "average": "31.7058", "volume": "88790.61", "turnover": "2813407.01", "trades": "143" }, { "date": "2026-03-11", "bid": "31.1851", "ask": "31.3156", "open": "31.7505", "high": "31.7505", "low": "31.1416", "close": "31.1851", "average": "31.4465", "volume": "49429.92", "turnover": "1554067.8", "trades": "87" }, { "date": "2026-03-12", "bid": "29.0539", "ask": "29.1844", "open": "31.0981", "high": "31.2286", "low": "28.9234", "close": "28.9234", "average": "29.9779", "volume": "182178.42", "turnover": "5458461.87", "trades": "341" }, { "date": "2026-03-13", "bid": "29.8803", "ask": "30.0977", "open": "29.0539", "high": "30.0977", "low": "29.0539", "close": "30.0977", "average": "29.4554", "volume": "24545.97", "turnover": "723021.88", "trades": "56" }, { "date": "2026-03-16", "bid": "30.0977", "ask": "30.2282", "open": "30.0977", "high": "30.4022", "low": "29.9672", "close": "30.1847", "average": "30.2325", "volume": "35626.83", "turnover": "1077055.73", "trades": "76" }, { "date": "2026-03-17", "bid": "30.4457", "ask": "30.5762", "open": "30.2717", "high": "30.5762", "low": "30.0977", "close": "30.4457", "average": "30.2701", "volume": "94799.5", "turnover": "2869618.65", "trades": "188" }, { "date": "2026-03-18", "bid": "30.4892", "ask": "30.6631", "open": "30.6631", "high": "30.9676", "low": "30.4022", "close": "30.5327", "average": "30.7653", "volume": "100122.08", "turnover": "3080346.4", "trades": "153" }, { "date": "2026-03-19", "bid": "30.4022", "ask": "30.5762", "open": "30.5762", "high": "30.7501", "low": "30.4892", "close": "30.4892", "average": "30.5625", "volume": "38936.49", "turnover": "1190057.14", "trades": "79" }, { "date": "2026-03-20", "bid": "30.1847", "ask": "30.3587", "open": "30.7066", "high": "30.7066", "low": "30.1847", "close": "30.1847", "average": "30.5147", "volume": "22936.54", "turnover": "699903", "trades": "44" }, { "date": "2026-03-23", "bid": "29.9672", "ask": "30.1847", "open": "30.0977", "high": "30.1412", "low": "29.4888", "close": "30.1412", "average": "29.8224", "volume": "36052.18", "turnover": "1075313.39", "trades": "86" }, { "date": "2026-03-24", "bid": "30.6197", "ask": "30.7501", "open": "30.0977", "high": "30.8371", "low": "30.0977", "close": "30.6197", "average": "30.4051", "volume": "74463.31", "turnover": "2263936.6", "trades": "177" }, { "date": "2026-03-25", "bid": "31.0981", "ask": "31.2721", "open": "30.6197", "high": "31.4895", "low": "30.6197", "close": "31.1416", "average": "31.1564", "volume": "43392.29", "turnover": "1351815.36", "trades": "147" }, { "date": "2026-03-26", "bid": "31.1416", "ask": "31.2286", "open": "31.1416", "high": "31.794", "low": "31.0546", "close": "31.1416", "average": "31.3945", "volume": "123162.09", "turnover": "3866604.78", "trades": "128" }, { "date": "2026-03-27", "bid": "31.62", "ask": "31.7505", "open": "31.0981", "high": "31.794", "low": "31.0546", "close": "31.7505", "average": "31.4967", "volume": "197846.13", "turnover": "6236874.44", "trades": "169" }, { "date": "2026-03-30", "bid": "31.4025", "ask": "31.5765", "open": "31.7505", "high": "31.7505", "low": "31.0981", "close": "31.3591", "average": "31.4268", "volume": "66441.5", "turnover": "2089200.75", "trades": "75" }, { "date": "2026-03-31", "bid": "31.5765", "ask": "31.62", "open": "32.1854", "high": "33.0118", "low": "31.4895", "close": "31.6635", "average": "31.9015", "volume": "11492.41", "turnover": "367619.04", "trades": "31" }, { "date": "2026-04-01", "bid": "26.4442", "ask": "26.8357", "open": "31.3156", "high": "31.3156", "low": "25.0524", "close": "26.5312", "average": "26.9995", "volume": "658075.04", "turnover": "17768762.91", "trades": "939" }, { "date": "2026-04-02", "bid": "25.6614", "ask": "25.7918", "open": "26.5747", "high": "26.5747", "low": "25.5744", "close": "25.8353", "average": "25.8388", "volume": "60107.27", "turnover": "1553001.46", "trades": "144" }, { "date": "2026-04-07", "bid": "25.3134", "ask": "25.5744", "open": "25.9223", "high": "26.5312", "low": "25.2264", "close": "25.6614", "average": "25.9514", "volume": "62536.35", "turnover": "1623083.95", "trades": "143" }, { "date": "2026-04-08", "bid": "24.8785", "ask": "25.1394", "open": "26.7052", "high": "26.7052", "low": "25.0524", "close": "25.0524", "average": "25.4847", "volume": "39556.12", "turnover": "1010863.1", "trades": "116" }, { "date": "2026-04-09", "bid": "24.7915", "ask": "24.9654", "open": "25.2264", "high": "25.3134", "low": "24.7915", "close": "25.0524", "average": "24.913", "volume": "23158.41", "turnover": "577179.4", "trades": "63" }, { "date": "2026-04-10", "bid": "24.9654", "ask": "25.1394", "open": "24.9654", "high": "25.2264", "low": "24.9654", "close": "25.0524", "average": "25.0125", "volume": "15465.38", "turnover": "387213.5", "trades": "80" }, { "date": "2026-04-13", "bid": "24.8785", "ask": "25.0524", "open": "25.0524", "high": "25.5744", "low": "24.8785", "close": "24.8785", "average": "25.0842", "volume": "15712.54", "turnover": "394376.55", "trades": "49" }, { "date": "2026-04-14", "bid": "24.8785", "ask": "24.9654", "open": "25.0524", "high": "25.1394", "low": "24.7915", "close": "24.9654", "average": "24.9361", "volume": "16897.77", "turnover": "421400.1", "trades": "64" }, { "date": "2026-04-15", "bid": "23.9216", "ask": "24.0956", "open": "24.8785", "high": "24.9654", "low": "23.9216", "close": "23.9216", "average": "24.4068", "volume": "68778.61", "turnover": "1678228.25", "trades": "205" }, { "date": "2026-04-16", "bid": "24.0956", "ask": "24.3565", "open": "24.0086", "high": "24.3565", "low": "23.6606", "close": "24.3565", "average": "24.0128", "volume": "53369.55", "turnover": "1281768.6", "trades": "91" }, { "date": "2026-04-17", "bid": "24.0086", "ask": "24.1826", "open": "24.1826", "high": "24.5305", "low": "23.8346", "close": "24.1826", "average": "24.1165", "volume": "38554.83", "turnover": "929812.3", "trades": "112" }, { "date": "2026-04-20", "bid": "24.0086", "ask": "24.0956", "open": "24.0086", "high": "24.4435", "low": "24.0086", "close": "24.0086", "average": "24.1629", "volume": "15119.36", "turnover": "365328.3", "trades": "39" }, { "date": "2026-04-21", "bid": "24.0086", "ask": "24.5305", "open": "24.0086", "high": "24.5305", "low": "23.9216", "close": "24.0956", "average": "24.1142", "volume": "28658.04", "turnover": "690997.85", "trades": "63" }, { "date": "2026-04-22", "bid": "24.0956", "ask": "24.4435", "open": "24.2695", "high": "24.7915", "low": "24.0086", "close": "24.1826", "average": "24.3483", "volume": "62629.47", "turnover": "1525219.85", "trades": "112" }, { "date": "2026-04-23", "bid": "24.1826", "ask": "24.3565", "open": "24.4435", "high": "24.4435", "low": "24.0086", "close": "24.1826", "average": "24.2267", "volume": "7994.22", "turnover": "193666.6", "trades": "31" }, { "date": "2026-04-24", "bid": "23.9216", "ask": "24.2695", "open": "24.0956", "high": "24.3565", "low": "23.6606", "close": "23.9216", "average": "23.9442", "volume": "16398.85", "turnover": "392641.15", "trades": "43" }, { "date": "2026-04-27", "bid": "23.7476", "ask": "23.9216", "open": "23.9216", "high": "24.2695", "low": "23.7476", "close": "23.7476", "average": "23.923", "volume": "12446.57", "turnover": "297762.8", "trades": "53" }, { "date": "2026-04-28", "bid": "23.5736", "ask": "23.9216", "open": "23.8346", "high": "24.0086", "low": "23.3127", "close": "23.8346", "average": "23.6267", "volume": "66694.41", "turnover": "1575771.1", "trades": "81" }, { "date": "2026-04-29", "bid": "23.0517", "ask": "23.3127", "open": "23.9216", "high": "24.1826", "low": "23.0517", "close": "23.0517", "average": "23.8052", "volume": "30339.88", "turnover": "722248.8", "trades": "64" }, { "date": "2026-04-30", "bid": "23.2257", "ask": "23.3997", "open": "22.9647", "high": "23.6606", "low": "22.9647", "close": "23.6606", "average": "23.2458", "volume": "34269.17", "turnover": "796546.4", "trades": "85" }, { "date": "2026-05-04", "bid": "23.3997", "ask": "23.4867", "open": "23.3997", "high": "23.6606", "low": "23.2257", "close": "23.4867", "average": "23.3866", "volume": "32633.31", "turnover": "763185.7", "trades": "67" }, { "date": "2026-05-05", "bid": "23.6606", "ask": "23.8346", "open": "23.5736", "high": "24.0086", "low": "23.2257", "close": "23.7476", "average": "23.5873", "volume": "113057.23", "turnover": "2666573.25", "trades": "109" }, { "date": "2026-05-06", "bid": "23.7476", "ask": "23.8346", "open": "23.9216", "high": "24.0956", "low": "23.4867", "close": "23.8346", "average": "23.8033", "volume": "50725.5", "turnover": "1207457.75", "trades": "70" }, { "date": "2026-05-07", "bid": "23.4867", "ask": "23.5736", "open": "23.9216", "high": "24.0086", "low": "23.4867", "close": "23.4867", "average": "23.6111", "volume": "27238.3", "turnover": "643128.2", "trades": "46" }, { "date": "2026-05-08", "bid": "23.5736", "ask": "23.8346", "open": "23.5736", "high": "23.9216", "low": "23.4867", "close": "23.8346", "average": "23.6302", "volume": "25716.24", "turnover": "607680.1", "trades": "30" }, { "date": "2026-05-11", "bid": "24.1826", "ask": "24.2695", "open": "24.0956", "high": "24.2695", "low": "23.7476", "close": "24.1826", "average": "23.9731", "volume": "68211.86", "turnover": "1634973.75", "trades": "100" }, { "date": "2026-05-12", "bid": "24.3565", "ask": "24.6175", "open": "24.0086", "high": "24.6175", "low": "23.8346", "close": "24.5305", "average": "24.259", "volume": "31603.28", "turnover": "766664.6", "trades": "57" }, { "date": "2026-05-13", "bid": "24.3565", "ask": "24.5305", "open": "23.7476", "high": "24.5305", "low": "23.7476", "close": "24.5305", "average": "24.1385", "volume": "52909.71", "turnover": "1277161.3", "trades": "80" }, { "date": "2026-05-15", "bid": "24.50", "ask": "24.70", "open": "23.70", "high": "25.00", "low": "23.70", "close": "24.70", "average": "24.8397", "volume": "86494", "turnover": "2148486.7", "trades": "111" }, { "date": "2026-05-18", "bid": "24.40", "ask": "24.50", "open": "24.70", "high": "24.90", "low": "24.20", "close": "24.20", "average": "24.5977", "volume": "28127", "turnover": "691859.3", "trades": "66" }, { "date": "2026-05-19", "bid": "24.20", "ask": "24.40", "open": "24.30", "high": "24.60", "low": "24.20", "close": "24.20", "average": "24.3497", "volume": "28188", "turnover": "686416.2", "trades": "75" }, { "date": "2026-05-20", "bid": "23.70", "ask": "23.90", "open": "24.20", "high": "24.40", "low": "23.60", "close": "23.70", "average": "24.0456", "volume": "93099", "turnover": "2238640.9", "trades": "269" }, { "date": "2026-05-21", "bid": "24.00", "ask": "24.30", "open": "23.70", "high": "24.50", "low": "23.60", "close": "24.50", "average": "23.9525", "volume": "112786", "turnover": "2701880.5", "trades": "90" }, { "date": "2026-05-22", "bid": "23.90", "ask": "24.00", "open": "23.90", "high": "24.60", "low": "23.90", "close": "23.90", "average": "24.1265", "volume": "20884", "turnover": "504333.7", "trades": "63" }, { "date": "2026-05-25", "bid": "23.70", "ask": "24.00", "open": "23.90", "high": "24.10", "low": "23.70", "close": "23.70", "average": "23.771", "volume": "53767", "turnover": "1278096.5", "trades": "65" }, { "date": "2026-05-26", "bid": "23.60", "ask": "23.70", "open": "23.90", "high": "23.90", "low": "23.50", "close": "23.60", "average": "23.7385", "volume": "34120", "turnover": "809915.3", "trades": "54" }, { "date": "2026-05-27", "bid": "23.30", "ask": "23.60", "open": "23.90", "high": "24.00", "low": "23.30", "close": "23.30", "average": "23.4893", "volume": "13488", "turnover": "317020.5", "trades": "70" }, { "date": "2026-05-28", "bid": "23.50", "ask": "23.60", "open": "23.30", "high": "23.70", "low": "23.30", "close": "23.50", "average": "23.4427", "volume": "8954", "turnover": "209960.1", "trades": "38" }, { "date": "2026-05-29", "bid": "23.30", "ask": "23.40", "open": "23.80", "high": "23.80", "low": "23.30", "close": "23.30", "average": "23.4459", "volume": "7286", "turnover": "170827", "trades": "25" }, { "date": "2026-06-01", "bid": "23.10", "ask": "23.20", "open": "23.20", "high": "23.80", "low": "23.00", "close": "23.20", "average": "23.3657", "volume": "51426", "turnover": "1201471.2", "trades": "86" }, { "date": "2026-06-02", "bid": "23.00", "ask": "23.30", "open": "23.90", "high": "23.90", "low": "23.00", "close": "23.20", "average": "23.1276", "volume": "92336", "turnover": "2135838.65", "trades": "94" }, { "date": "2026-06-03", "bid": "22.80", "ask": "23.00", "open": "23.10", "high": "23.40", "low": "22.80", "close": "22.80", "average": "22.9409", "volume": "102005", "turnover": "2340212", "trades": "76" }, { "date": "2026-06-04", "bid": "22.90", "ask": "23.20", "open": "22.90", "high": "23.20", "low": "22.90", "close": "22.90", "average": "23.1239", "volume": "2265", "turnover": "52358.1", "trades": "23" }, { "date": "2026-06-05", "bid": "21.80", "ask": "22.00", "open": "22.90", "high": "22.90", "low": "21.80", "close": "21.80", "average": "22.184", "volume": "72155", "turnover": "1600940.05", "trades": "150" }, { "date": "2026-06-08", "bid": "21.70", "ask": "21.90", "open": "21.80", "high": "21.90", "low": "21.50", "close": "21.70", "average": "21.681", "volume": "8318", "turnover": "180342.4", "trades": "32" }, { "date": "2026-06-09", "bid": "21.20", "ask": "21.50", "open": "21.70", "high": "21.80", "low": "21.20", "close": "21.20", "average": "21.4912", "volume": "14380", "turnover": "309045.8", "trades": "52" }, { "date": "2026-06-10", "bid": "21.10", "ask": "21.60", "open": "21.40", "high": "22.20", "low": "21.00", "close": "21.60", "average": "21.2513", "volume": "8302", "turnover": "176559.7", "trades": "46" }, { "date": "2026-06-11", "bid": "20.90", "ask": "21.00", "open": "21.30", "high": "21.50", "low": "20.80", "close": "20.90", "average": "20.9998", "volume": "15007", "turnover": "315096.5", "trades": "55" }, { "date": "2026-06-12", "bid": "21.10", "ask": "21.20", "open": "21.00", "high": "21.40", "low": "20.90", "close": "21.10", "average": "21.1191", "volume": "9456", "turnover": "199705.9", "trades": "39" }, { "date": "2026-06-15", "bid": "21.10", "ask": "21.50", "open": "21.20", "high": "21.50", "low": "20.90", "close": "21.50", "average": "21.0504", "volume": "43717", "turnover": "920282.6", "trades": "31" }, { "date": "2026-06-16", "bid": "21.00", "ask": "21.40", "open": "21.50", "high": "21.50", "low": "21.00", "close": "21.10", "average": "21.2477", "volume": "9686", "turnover": "205770.6", "trades": "30" }, { "date": "2026-06-17", "bid": "20.80", "ask": "21.30", "open": "21.00", "high": "21.40", "low": "20.70", "close": "20.90", "average": "20.9656", "volume": "17446", "turnover": "365765.8", "trades": "14" }, { "date": "2026-06-18", "bid": "20.50", "ask": "21.00", "open": "20.50", "high": "20.90", "low": "20.40", "close": "20.50", "average": "20.5409", "volume": "8570", "turnover": "176035.2", "trades": "28" }, { "date": "2026-06-22", "bid": "20.20", "ask": "20.40", "open": "20.50", "high": "20.70", "low": "20.30", "close": "20.30", "average": "20.4329", "volume": "541", "turnover": "11054.2", "trades": "16" }, { "date": "2026-06-23", "bid": "20.20", "ask": "20.40", "open": "20.20", "high": "20.90", "low": "19.90", "close": "20.40", "average": "20.432", "volume": "12000", "turnover": "245158.2", "trades": "23" }, { "date": "2026-06-24", "bid": "20.00", "ask": "20.30", "open": "19.90", "high": "20.30", "low": "19.40", "close": "20.00", "average": "19.9927", "volume": "11782", "turnover": "235458.51", "trades": "32" }, { "date": "2026-06-25", "bid": "20.40", "ask": "20.90", "open": "20.00", "high": "20.40", "low": "19.65", "close": "20.00", "average": "20.0519", "volume": "31241", "turnover": "627538.95", "trades": "42" }, { "date": "2026-06-26", "bid": "20.00", "ask": "20.40", "open": "20.40", "high": "21.00", "low": "20.00", "close": "20.10", "average": "20.4152", "volume": "7879", "turnover": "160887.2", "trades": "43" }, { "date": "2026-06-29", "bid": "19.85", "ask": "20.10", "open": "20.40", "high": "20.80", "low": "19.65", "close": "19.90", "average": "20.0027", "volume": "56957", "turnover": "1133645.28", "trades": "95" }, { "date": "2026-06-30", "bid": "20.00", "ask": "20.30", "open": "20.00", "high": "21.00", "low": "19.80", "close": "20.20", "average": "20.2927", "volume": "32648", "turnover": "662515.8", "trades": "57" }, { "date": "2026-07-01", "bid": "19.80", "ask": "20.10", "open": "20.00", "high": "20.40", "low": "20.00", "close": "20.00", "average": "20.1081", "volume": "14452", "turnover": "290610.3", "trades": "22" }, { "date": "2026-07-02", "bid": "20.00", "ask": "20.30", "open": "19.90", "high": "20.70", "low": "19.50", "close": "20.20", "average": "20.1915", "volume": "64103", "turnover": "1294069.55", "trades": "100" }, { "date": "2026-07-03", "bid": "20.40", "ask": "20.60", "open": "20.50", "high": "21.20", "low": "20.20", "close": "20.40", "average": "20.5699", "volume": "105718", "turnover": "2174565.5", "trades": "126" }, { "date": "2026-07-06", "bid": "20.40", "ask": "20.80", "open": "20.60", "high": "21.00", "low": "20.40", "close": "20.50", "average": "20.7503", "volume": "62361", "turnover": "1294008.7", "trades": "59" }, { "date": "2026-07-07", "bid": "21.00", "ask": "21.10", "open": "21.00", "high": "21.50", "low": "20.70", "close": "21.00", "average": "21.1632", "volume": "140330", "turnover": "2968333.95", "trades": "56" }, { "date": "2026-07-08", "bid": "21.10", "ask": "21.30", "open": "21.00", "high": "21.30", "low": "20.60", "close": "21.10", "average": "21.0635", "volume": "132707", "turnover": "2795273.4", "trades": "46" }, { "date": "2026-07-09", "bid": "21.00", "ask": "21.10", "open": "21.10", "high": "21.40", "low": "20.60", "close": "21.10", "average": "21.0117", "volume": "56285", "turnover": "1185259.2", "trades": "56" }, { "date": "2026-07-10", "bid": "20.60", "ask": "20.80", "open": "21.10", "high": "21.10", "low": "20.40", "close": "20.80", "average": "20.7215", "volume": "43520", "turnover": "901801.3", "trades": "67" }, { "date": "2026-07-13", "bid": "20.20", "ask": "20.50", "open": "20.80", "high": "20.90", "low": "20.10", "close": "20.20", "average": "20.2608", "volume": "20456", "turnover": "414455.5", "trades": "41" }, { "date": "2026-07-14", "bid": "20.60", "ask": "20.80", "open": "20.50", "high": "20.70", "low": "20.00", "close": "20.70", "average": "20.4915", "volume": "31979", "turnover": "655297.3", "trades": "35" }, { "date": "2026-07-15", "bid": "20.10", "ask": "20.70", "open": "20.60", "high": "20.80", "low": "20.00", "close": "20.00", "average": "20.6067", "volume": "5809", "turnover": "119726.4", "trades": "23" }, { "date": "2026-07-16", "bid": "20.40", "ask": "20.70", "open": "20.00", "high": "20.70", "low": "20.00", "close": "20.50", "average": "20.482", "volume": "39765", "turnover": "814443.55", "trades": "54" }, { "date": "2026-07-17", "bid": "19.95", "ask": "20.60", "open": "20.70", "high": "20.90", "low": "19.95", "close": "19.95", "average": "20.2752", "volume": "17565", "turnover": "356133.55", "trades": "32" }, { "date": "2026-07-20", "bid": "20.10", "ask": "20.50", "open": "20.20", "high": "20.50", "low": "19.95", "close": "20.50", "average": "20.3728", "volume": "8130", "turnover": "165590.55", "trades": "30" }, { "date": "2026-07-21", "bid": "20.60", "ask": "20.70", "open": "20.50", "high": "21.10", "low": "20.30", "close": "20.70", "average": "20.7914", "volume": "37884", "turnover": "787515.8", "trades": "55" }, { "date": "2026-07-22", "bid": "20.60", "ask": "21.00", "open": "20.90", "high": "21.00", "low": "20.60", "close": "21.00", "average": "20.8107", "volume": "5153", "turnover": "107237.3", "trades": "19" }, { "date": "2026-07-23", "bid": "20.70", "ask": "21.10", "open": "21.10", "high": "21.10", "low": "20.50", "close": "20.70", "average": "20.9518", "volume": "7820", "turnover": "163843.1", "trades": "15" }, { "date": "2026-07-24", "bid": "20.80", "ask": "20.90", "open": "21.00", "high": "21.00", "low": "20.40", "close": "20.80", "average": "20.6268", "volume": "10263", "turnover": "211693.1", "trades": "28" }, { "date": "2026-07-27", "bid": "20.20", "ask": "20.40", "open": "21.00", "high": "21.00", "low": "20.20", "close": "20.40", "average": "20.4439", "volume": "38556", "turnover": "788285.6", "trades": "71" }, { "date": "2026-07-28", "bid": "20.00", "ask": "20.20", "open": "20.40", "high": "20.40", "low": "19.95", "close": "20.20", "average": "20.0755", "volume": "46312", "turnover": "929736.9", "trades": "49" }, { "date": "2026-07-29", "bid": "19.85", "ask": "20.00", "open": "20.20", "high": "20.20", "low": "19.85", "close": "19.85", "average": "19.9772", "volume": "6088", "turnover": "121621.1", "trades": "46" }, { "date": "2026-07-30", "bid": "19.85", "ask": "20.30", "open": "19.80", "high": "20.50", "low": "19.65", "close": "20.20", "average": "19.9078", "volume": "21225", "turnover": "422517.23", "trades": "59" }, { "date": "2026-07-31", "bid": "20.20", "ask": "20.50", "open": "20.20", "high": "20.60", "low": "20.10", "close": "20.50", "average": "20.3121", "volume": "8600", "turnover": "174692.7", "trades": "32" }, { "date": "2026-08-03", "bid": "20.30", "ask": "20.50", "open": "20.20", "high": "20.50", "low": "20.20", "close": "20.50", "average": "20.4463", "volume": "8081", "turnover": "165226.9", "trades": "35" }, { "date": "2026-08-04", "bid": "20.40", "ask": "20.60", "open": "20.80", "high": "20.80", "low": "20.20", "close": "20.40", "average": "20.5475", "volume": "4731", "turnover": "97210.4", "trades": "30" }, { "date": "2026-08-05", "bid": "20.00", "ask": "20.20", "open": "20.60", "high": "20.70", "low": "19.90", "close": "20.00", "average": "20.1319", "volume": "12830", "turnover": "258292.7", "trades": "46" } ] }