{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1897918/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sinch?id=TX1897918", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX1897918", "asset_class": "SHARES", "isin": "SE0016101844", "symbol": "SINCH", "company": "Sinch", "market": null, "last_sale_price": "SEK 41.25", "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": "178.85", "ask": "179.00", "open": "174.00", "high": "179.75", "low": "173.00", "close": "178.80", "average": "177.0368", "volume": "1433796", "turnover": "253942160.87", "trades": "6142" }, { "date": "2021-08-03", "bid": "174.75", "ask": "174.90", "open": "178.70", "high": "179.05", "low": "174.15", "close": "175.20", "average": "176.1516", "volume": "759001", "turnover": "133711686.79", "trades": "4880" }, { "date": "2021-08-04", "bid": "173.55", "ask": "173.70", "open": "175.85", "high": "178.20", "low": "172.25", "close": "174.00", "average": "174.1774", "volume": "894304", "turnover": "155782863.08", "trades": "5899" }, { "date": "2021-08-05", "bid": "179.65", "ask": "179.85", "open": "174.60", "high": "179.95", "low": "173.35", "close": "179.60", "average": "178.2861", "volume": "950968", "turnover": "169546116.96", "trades": "5591" }, { "date": "2021-08-06", "bid": "170.30", "ask": "170.40", "open": "180.00", "high": "180.65", "low": "169.60", "close": "170.45", "average": "173.3798", "volume": "1002877", "turnover": "173888131.46", "trades": "6687" }, { "date": "2021-08-09", "bid": "172.25", "ask": "172.40", "open": "170.45", "high": "174.20", "low": "165.10", "close": "172.40", "average": "169.7537", "volume": "971470", "turnover": "164905716.35", "trades": "5748" }, { "date": "2021-08-10", "bid": "175.05", "ask": "175.25", "open": "173.00", "high": "178.75", "low": "172.40", "close": "174.95", "average": "176.045", "volume": "1011869", "turnover": "178168022.99", "trades": "5191" }, { "date": "2021-08-11", "bid": "171.70", "ask": "171.85", "open": "174.85", "high": "177.20", "low": "171.05", "close": "171.50", "average": "172.48", "volume": "1013169", "turnover": "174729182.81", "trades": "5826" }, { "date": "2021-08-12", "bid": "171.70", "ask": "171.85", "open": "171.50", "high": "173.50", "low": "168.00", "close": "172.00", "average": "170.433", "volume": "1013793", "turnover": "172740006.82", "trades": "4661" }, { "date": "2021-08-13", "bid": "170.75", "ask": "170.90", "open": "172.00", "high": "173.65", "low": "169.85", "close": "170.70", "average": "171.345", "volume": "703828", "turnover": "120594634.29", "trades": "3876" }, { "date": "2021-08-16", "bid": "167.55", "ask": "167.65", "open": "170.70", "high": "171.60", "low": "166.45", "close": "168.30", "average": "168.6088", "volume": "876197", "turnover": "147738594.1", "trades": "5473" }, { "date": "2021-08-17", "bid": "171.85", "ask": "172.05", "open": "167.10", "high": "172.65", "low": "166.25", "close": "172.15", "average": "170.0444", "volume": "971001", "turnover": "165087930.26", "trades": "5263" }, { "date": "2021-08-18", "bid": "172.60", "ask": "172.80", "open": "172.50", "high": "177.90", "low": "172.15", "close": "173.10", "average": "175.1751", "volume": "1548001", "turnover": "271180254.45", "trades": "6675" }, { "date": "2021-08-19", "bid": "171.45", "ask": "171.70", "open": "169.95", "high": "174.90", "low": "167.05", "close": "170.60", "average": "170.4344", "volume": "1552622", "turnover": "264565246.29", "trades": "8264" }, { "date": "2021-08-20", "bid": "176.40", "ask": "176.60", "open": "170.10", "high": "176.85", "low": "168.15", "close": "176.85", "average": "173.1994", "volume": "1245944", "turnover": "215747130.92", "trades": "7998" }, { "date": "2021-08-23", "bid": "181.25", "ask": "181.40", "open": "178.00", "high": "182.00", "low": "175.60", "close": "181.55", "average": "179.0395", "volume": "1466759", "turnover": "262525303.2", "trades": "7489" }, { "date": "2021-08-24", "bid": "181.35", "ask": "181.55", "open": "182.30", "high": "185.35", "low": "179.55", "close": "181.40", "average": "181.8229", "volume": "972050", "turnover": "176732689.73", "trades": "6064" }, { "date": "2021-08-25", "bid": "189.45", "ask": "189.50", "open": "181.05", "high": "191.50", "low": "181.00", "close": "190.80", "average": "188.8441", "volume": "1998231", "turnover": "377264855.43", "trades": "11952" }, { "date": "2021-08-26", "bid": "192.60", "ask": "192.75", "open": "190.00", "high": "194.00", "low": "188.30", "close": "192.55", "average": "192.526", "volume": "1428664", "turnover": "275037262.52", "trades": "9694" }, { "date": "2021-08-27", "bid": "192.20", "ask": "192.35", "open": "192.65", "high": "193.90", "low": "190.50", "close": "192.15", "average": "192.2009", "volume": "1055608", "turnover": "202893074.23", "trades": "8406" }, { "date": "2021-08-30", "bid": "190.35", "ask": "190.50", "open": "192.20", "high": "193.30", "low": "189.75", "close": "189.75", "average": "190.7936", "volume": "860838", "turnover": "164242166.13", "trades": "5082" }, { "date": "2021-08-31", "bid": "193.45", "ask": "193.70", "open": "190.30", "high": "193.80", "low": "188.90", "close": "193.60", "average": "192.5068", "volume": "2128269", "turnover": "409539667.25", "trades": "9165" }, { "date": "2021-09-01", "bid": "199.55", "ask": "199.75", "open": "194.20", "high": "200.90", "low": "192.45", "close": "199.70", "average": "197.3811", "volume": "1441615", "turnover": "284489304.95", "trades": "7086" }, { "date": "2021-09-02", "bid": "200.60", "ask": "200.70", "open": "199.70", "high": "201.70", "low": "193.85", "close": "201.20", "average": "199.143", "volume": "1561724", "turnover": "311004060.39", "trades": "7880" }, { "date": "2021-09-03", "bid": "200.80", "ask": "201.00", "open": "201.20", "high": "203.50", "low": "199.40", "close": "200.60", "average": "201.1477", "volume": "1111026", "turnover": "223484267.53", "trades": "6450" }, { "date": "2021-09-06", "bid": "201.80", "ask": "201.90", "open": "201.30", "high": "204.80", "low": "201.10", "close": "201.70", "average": "202.3634", "volume": "794231", "turnover": "160727638.94", "trades": "4566" }, { "date": "2021-09-07", "bid": "200.90", "ask": "201.00", "open": "201.70", "high": "202.30", "low": "197.20", "close": "200.50", "average": "200.0746", "volume": "934110", "turnover": "186892571.07", "trades": "5172" }, { "date": "2021-09-08", "bid": "194.95", "ask": "195.20", "open": "199.60", "high": "199.80", "low": "194.30", "close": "194.85", "average": "196.3585", "volume": "1368090", "turnover": "268665395.77", "trades": "9183" }, { "date": "2021-09-09", "bid": "191.05", "ask": "191.25", "open": "193.20", "high": "193.90", "low": "188.50", "close": "190.95", "average": "191.4264", "volume": "1940543", "turnover": "371487803.48", "trades": "10958" }, { "date": "2021-09-10", "bid": "187.15", "ask": "187.30", "open": "191.55", "high": "194.10", "low": "185.25", "close": "187.05", "average": "187.6663", "volume": "1477928", "turnover": "277369873.66", "trades": "10316" }, { "date": "2021-09-13", "bid": "183.20", "ask": "183.50", "open": "187.05", "high": "188.20", "low": "179.75", "close": "182.95", "average": "182.9081", "volume": "1583182", "turnover": "289581402.44", "trades": "11308" }, { "date": "2021-09-14", "bid": "188.20", "ask": "188.45", "open": "182.95", "high": "188.95", "low": "182.10", "close": "188.35", "average": "186.8655", "volume": "1118642", "turnover": "208987251.83", "trades": "6477" }, { "date": "2021-09-15", "bid": "183.75", "ask": "183.90", "open": "188.35", "high": "189.45", "low": "182.30", "close": "183.55", "average": "184.4011", "volume": "1000568", "turnover": "184505018.67", "trades": "7212" }, { "date": "2021-09-16", "bid": "184.85", "ask": "184.90", "open": "183.60", "high": "186.05", "low": "181.55", "close": "185.65", "average": "183.8696", "volume": "1133877", "turnover": "208429456.2", "trades": "7465" }, { "date": "2021-09-17", "bid": "181.50", "ask": "181.60", "open": "187.00", "high": "188.25", "low": "181.30", "close": "182.05", "average": "183.2496", "volume": "1690128", "turnover": "309820548.87", "trades": "8033" }, { "date": "2021-09-20", "bid": "175.10", "ask": "175.20", "open": "178.00", "high": "178.65", "low": "172.10", "close": "175.10", "average": "175.1265", "volume": "1940310", "turnover": "339823337.41", "trades": "14739" }, { "date": "2021-09-21", "bid": "180.00", "ask": "180.15", "open": "175.10", "high": "182.00", "low": "174.85", "close": "180.20", "average": "179.4545", "volume": "1927058", "turnover": "345932792.65", "trades": "9468" }, { "date": "2021-09-22", "bid": "181.25", "ask": "181.40", "open": "185.00", "high": "186.35", "low": "178.60", "close": "181.40", "average": "181.7783", "volume": "1424472", "turnover": "258932220.84", "trades": "9744" }, { "date": "2021-09-23", "bid": "186.90", "ask": "187.00", "open": "183.15", "high": "189.35", "low": "182.55", "close": "187.20", "average": "187.1592", "volume": "1147106", "turnover": "214694096.41", "trades": "8080" }, { "date": "2021-09-24", "bid": "181.40", "ask": "181.60", "open": "187.20", "high": "187.25", "low": "180.25", "close": "181.20", "average": "182.3212", "volume": "898026", "turnover": "163734091.88", "trades": "7523" }, { "date": "2021-09-27", "bid": "173.60", "ask": "173.70", "open": "182.80", "high": "185.45", "low": "173.15", "close": "173.15", "average": "176.5644", "volume": "1079651", "turnover": "190545268.83", "trades": "8518" }, { "date": "2021-09-28", "bid": "169.35", "ask": "169.45", "open": "172.60", "high": "173.40", "low": "166.25", "close": "169.30", "average": "168.7778", "volume": "2254119", "turnover": "380452858.87", "trades": "15611" }, { "date": "2021-09-29", "bid": "165.80", "ask": "166.00", "open": "169.30", "high": "174.75", "low": "165.80", "close": "165.90", "average": "168.8143", "volume": "1173600", "turnover": "198121406.48", "trades": "9834" }, { "date": "2021-09-30", "bid": "170.50", "ask": "170.70", "open": "177.50", "high": "177.85", "low": "170.40", "close": "171.10", "average": "173.1172", "volume": "2772398", "turnover": "479823553.57", "trades": "14318" }, { "date": "2021-10-01", "bid": "171.50", "ask": "171.55", "open": "170.20", "high": "172.05", "low": "167.65", "close": "171.30", "average": "170.2836", "volume": "2050010", "turnover": "349079977.58", "trades": "12322" }, { "date": "2021-10-04", "bid": "163.05", "ask": "163.15", "open": "170.75", "high": "170.95", "low": "162.90", "close": "163.45", "average": "165.8563", "volume": "1598915", "turnover": "265196121.49", "trades": "10284" }, { "date": "2021-10-05", "bid": "168.50", "ask": "168.70", "open": "163.70", "high": "169.25", "low": "161.50", "close": "169.25", "average": "166.5022", "volume": "1871197", "turnover": "311507774.02", "trades": "11635" }, { "date": "2021-10-06", "bid": "162.95", "ask": "163.10", "open": "168.75", "high": "169.65", "low": "161.10", "close": "163.00", "average": "163.615", "volume": "2347079", "turnover": "384006592.4", "trades": "14736" }, { "date": "2021-10-07", "bid": "167.05", "ask": "167.20", "open": "165.90", "high": "167.20", "low": "161.15", "close": "167.00", "average": "164.4934", "volume": "1927314", "turnover": "316856761.33", "trades": "10757" }, { "date": "2021-10-08", "bid": "158.20", "ask": "158.35", "open": "166.75", "high": "167.10", "low": "157.95", "close": "157.95", "average": "160.0728", "volume": "1633961", "turnover": "261579566.91", "trades": "11447" }, { "date": "2021-10-11", "bid": "151.40", "ask": "151.50", "open": "156.80", "high": "157.00", "low": "147.60", "close": "150.85", "average": "151.1105", "volume": "2431925", "turnover": "367577487.02", "trades": "14823" }, { "date": "2021-10-12", "bid": "159.50", "ask": "159.60", "open": "148.80", "high": "159.60", "low": "148.15", "close": "159.20", "average": "156.6526", "volume": "2371874", "turnover": "371200911.35", "trades": "12370" }, { "date": "2021-10-13", "bid": "167.35", "ask": "167.40", "open": "162.05", "high": "168.25", "low": "159.20", "close": "167.50", "average": "165.7324", "volume": "1701110", "turnover": "281898255.74", "trades": "10308" }, { "date": "2021-10-14", "bid": "170.45", "ask": "170.65", "open": "168.80", "high": "171.00", "low": "166.55", "close": "171.00", "average": "168.9728", "volume": "1525519", "turnover": "257760121.98", "trades": "9507" }, { "date": "2021-10-15", "bid": "168.05", "ask": "168.20", "open": "173.00", "high": "173.00", "low": "166.90", "close": "168.50", "average": "168.9321", "volume": "1502546", "turnover": "253843141.96", "trades": "8903" }, { "date": "2021-10-18", "bid": "168.60", "ask": "168.75", "open": "166.90", "high": "169.85", "low": "164.30", "close": "168.85", "average": "167.5832", "volume": "1132334", "turnover": "189778392.2", "trades": "7246" }, { "date": "2021-10-19", "bid": "169.55", "ask": "169.70", "open": "169.65", "high": "171.15", "low": "166.35", "close": "169.70", "average": "168.5329", "volume": "1130054", "turnover": "190414236.55", "trades": "7670" }, { "date": "2021-10-20", "bid": "171.75", "ask": "171.90", "open": "169.50", "high": "172.65", "low": "167.40", "close": "171.80", "average": "170.7189", "volume": "1712228", "turnover": "292273627.74", "trades": "9329" }, { "date": "2021-10-21", "bid": "172.00", "ask": "172.10", "open": "171.25", "high": "175.20", "low": "170.15", "close": "172.65", "average": "172.9406", "volume": "1488389", "turnover": "257397642.1", "trades": "8120" }, { "date": "2021-10-22", "bid": "174.90", "ask": "175.05", "open": "173.70", "high": "175.75", "low": "171.05", "close": "175.75", "average": "174.1614", "volume": "1143247", "turnover": "199091038.78", "trades": "6742" }, { "date": "2021-10-25", "bid": "171.10", "ask": "171.25", "open": "175.75", "high": "175.75", "low": "169.55", "close": "171.30", "average": "171.4124", "volume": "1232807", "turnover": "211290618.05", "trades": "9620" }, { "date": "2021-10-26", "bid": "177.10", "ask": "177.25", "open": "171.30", "high": "177.80", "low": "170.30", "close": "177.70", "average": "174.9961", "volume": "1386162", "turnover": "242550215.57", "trades": "9872" }, { "date": "2021-10-27", "bid": "175.25", "ask": "175.35", "open": "177.70", "high": "178.60", "low": "174.05", "close": "175.20", "average": "176.2716", "volume": "2408838", "turnover": "424529621.09", "trades": "8001" }, { "date": "2021-10-28", "bid": "167.30", "ask": "167.40", "open": "170.50", "high": "173.85", "low": "166.75", "close": "167.85", "average": "169.1682", "volume": "1757587", "turnover": "297344109.6", "trades": "9504" }, { "date": "2021-10-29", "bid": "163.85", "ask": "164.00", "open": "166.00", "high": "167.00", "low": "160.55", "close": "162.85", "average": "162.5602", "volume": "1633598", "turnover": "265552439.83", "trades": "11082" }, { "date": "2021-11-01", "bid": "163.05", "ask": "163.20", "open": "163.60", "high": "165.80", "low": "162.15", "close": "163.40", "average": "163.6956", "volume": "1609160", "turnover": "263401623.7", "trades": "11193" }, { "date": "2021-11-02", "bid": "131.15", "ask": "131.30", "open": "153.60", "high": "156.75", "low": "130.35", "close": "130.55", "average": "138.7768", "volume": "18397077", "turnover": "2553360181.94", "trades": "90222" }, { "date": "2021-11-03", "bid": "121.65", "ask": "121.80", "open": "133.10", "high": "135.30", "low": "120.55", "close": "121.00", "average": "126.233", "volume": "14180201", "turnover": "1790865971.63", "trades": "56295" }, { "date": "2021-11-04", "bid": "124.85", "ask": "125.00", "open": "123.50", "high": "125.55", "low": "118.30", "close": "125.10", "average": "122.4593", "volume": "12923410", "turnover": "1582746029.01", "trades": "43759" }, { "date": "2021-11-05", "bid": "121.50", "ask": "121.60", "open": "125.50", "high": "125.95", "low": "121.50", "close": "122.05", "average": "123.3857", "volume": "3197287", "turnover": "394512484.19", "trades": "11784" }, { "date": "2021-11-08", "bid": "123.45", "ask": "123.55", "open": "122.05", "high": "125.30", "low": "122.05", "close": "123.50", "average": "123.43", "volume": "3861512", "turnover": "476605596.63", "trades": "14644" }, { "date": "2021-11-09", "bid": "121.30", "ask": "121.40", "open": "124.00", "high": "124.15", "low": "120.80", "close": "121.40", "average": "122.4384", "volume": "5063606", "turnover": "619659656.99", "trades": "13838" }, { "date": "2021-11-10", "bid": "117.70", "ask": "117.80", "open": "122.00", "high": "122.25", "low": "116.30", "close": "117.50", "average": "118.1627", "volume": "5228240", "turnover": "617754191.77", "trades": "19511" }, { "date": "2021-11-11", "bid": "118.80", "ask": "118.90", "open": "117.50", "high": "119.80", "low": "115.55", "close": "118.80", "average": "118.2921", "volume": "5451575", "turnover": "644896235.91", "trades": "16155" }, { "date": "2021-11-12", "bid": "122.20", "ask": "122.25", "open": "119.35", "high": "122.70", "low": "119.35", "close": "122.70", "average": "121.5809", "volume": "4472619", "turnover": "543757288.58", "trades": "13929" }, { "date": "2021-11-15", "bid": "123.85", "ask": "123.90", "open": "123.80", "high": "124.85", "low": "122.10", "close": "124.00", "average": "123.604", "volume": "4856991", "turnover": "600458551.03", "trades": "12587" }, { "date": "2021-11-16", "bid": "123.90", "ask": "124.05", "open": "124.30", "high": "125.00", "low": "123.65", "close": "123.95", "average": "124.2481", "volume": "2321253", "turnover": "288408325.77", "trades": "7609" }, { "date": "2021-11-17", "bid": "124.05", "ask": "124.20", "open": "124.00", "high": "125.10", "low": "122.65", "close": "124.00", "average": "124.1106", "volume": "2494279", "turnover": "309569983.36", "trades": "7713" }, { "date": "2021-11-18", "bid": "126.80", "ask": "126.95", "open": "124.00", "high": "127.65", "low": "123.20", "close": "126.70", "average": "125.8068", "volume": "6040230", "turnover": "759933781.85", "trades": "18747" }, { "date": "2021-11-19", "bid": "126.80", "ask": "126.85", "open": "127.50", "high": "129.80", "low": "125.00", "close": "126.60", "average": "127.8564", "volume": "5293297", "turnover": "676798255.65", "trades": "16137" }, { "date": "2021-11-22", "bid": "120.50", "ask": "120.60", "open": "127.50", "high": "128.55", "low": "120.20", "close": "120.20", "average": "123.2822", "volume": "4294015", "turnover": "529786725.25", "trades": "15803" }, { "date": "2021-11-23", "bid": "119.65", "ask": "119.80", "open": "120.20", "high": "122.95", "low": "117.80", "close": "119.55", "average": "120.8375", "volume": "3967569", "turnover": "479495517.99", "trades": "14133" }, { "date": "2021-11-24", "bid": "121.25", "ask": "121.40", "open": "120.15", "high": "122.00", "low": "117.55", "close": "121.50", "average": "119.4709", "volume": "3167744", "turnover": "378162027.73", "trades": "10405" }, { "date": "2021-11-25", "bid": "121.15", "ask": "121.20", "open": "122.25", "high": "123.40", "low": "118.70", "close": "121.05", "average": "121.2472", "volume": "2140842", "turnover": "259597984.92", "trades": "7836" }, { "date": "2021-11-26", "bid": "118.00", "ask": "118.25", "open": "116.85", "high": "121.60", "low": "113.55", "close": "118.25", "average": "119.5624", "volume": "3832305", "turnover": "458238133.24", "trades": "11612" }, { "date": "2021-11-29", "bid": "123.60", "ask": "123.70", "open": "118.80", "high": "124.70", "low": "118.80", "close": "123.55", "average": "122.7358", "volume": "3264635", "turnover": "400655630.99", "trades": "10046" }, { "date": "2021-11-30", "bid": "120.55", "ask": "120.80", "open": "122.00", "high": "124.95", "low": "120.20", "close": "121.15", "average": "121.5552", "volume": "4927421", "turnover": "598986793.16", "trades": "9996" }, { "date": "2021-12-01", "bid": "121.70", "ask": "121.80", "open": "122.35", "high": "122.70", "low": "120.25", "close": "121.45", "average": "121.568", "volume": "2949799", "turnover": "358602060.02", "trades": "8224" }, { "date": "2021-12-02", "bid": "110.00", "ask": "110.05", "open": "118.75", "high": "120.00", "low": "109.30", "close": "110.00", "average": "113.2191", "volume": "8461606", "turnover": "957968249.83", "trades": "29603" }, { "date": "2021-12-03", "bid": "106.30", "ask": "106.40", "open": "110.85", "high": "112.40", "low": "106.00", "close": "106.40", "average": "109.2481", "volume": "5009259", "turnover": "547323069.25", "trades": "15176" }, { "date": "2021-12-06", "bid": "106.90", "ask": "106.95", "open": "107.20", "high": "108.40", "low": "101.75", "close": "106.45", "average": "104.235", "volume": "5626141", "turnover": "586507431.5", "trades": "17338" }, { "date": "2021-12-07", "bid": "112.45", "ask": "112.60", "open": "108.35", "high": "113.00", "low": "107.70", "close": "112.40", "average": "111.0545", "volume": "3445835", "turnover": "382608972.92", "trades": "10977" }, { "date": "2021-12-08", "bid": "110.80", "ask": "110.90", "open": "112.40", "high": "112.90", "low": "109.80", "close": "110.35", "average": "110.9823", "volume": "5242629", "turnover": "581511185.99", "trades": "11895" }, { "date": "2021-12-09", "bid": "110.60", "ask": "110.75", "open": "111.85", "high": "113.25", "low": "110.00", "close": "110.55", "average": "111.326", "volume": "2956690", "turnover": "329177573.92", "trades": "9062" }, { "date": "2021-12-10", "bid": "106.70", "ask": "106.75", "open": "108.50", "high": "109.70", "low": "106.00", "close": "106.60", "average": "107.4013", "volume": "3071587", "turnover": "329871319.16", "trades": "9500" }, { "date": "2021-12-13", "bid": "105.45", "ask": "105.55", "open": "106.60", "high": "109.55", "low": "105.45", "close": "105.60", "average": "107.4071", "volume": "2100795", "turnover": "225675979.5", "trades": "7130" }, { "date": "2021-12-14", "bid": "101.90", "ask": "101.95", "open": "105.65", "high": "107.70", "low": "101.50", "close": "101.90", "average": "103.8561", "volume": "3084613", "turnover": "320234558.57", "trades": "9345" }, { "date": "2021-12-15", "bid": "102.25", "ask": "102.35", "open": "101.90", "high": "104.00", "low": "101.40", "close": "102.10", "average": "102.6724", "volume": "2044452", "turnover": "209985938.99", "trades": "5403" }, { "date": "2021-12-16", "bid": "102.15", "ask": "102.30", "open": "105.20", "high": "106.40", "low": "101.90", "close": "102.15", "average": "104.2169", "volume": "3047974", "turnover": "317814804.89", "trades": "9021" }, { "date": "2021-12-17", "bid": "102.05", "ask": "102.20", "open": "101.50", "high": "102.45", "low": "98.20", "close": "102.35", "average": "100.6725", "volume": "6096181", "turnover": "613338943.71", "trades": "13250" }, { "date": "2021-12-20", "bid": "103.00", "ask": "103.05", "open": "100.00", "high": "103.90", "low": "99.34", "close": "103.55", "average": "102.5171", "volume": "2991558", "turnover": "306814043.81", "trades": "7501" }, { "date": "2021-12-21", "bid": "108.10", "ask": "108.15", "open": "104.85", "high": "108.55", "low": "104.00", "close": "108.35", "average": "106.8277", "volume": "3535289", "turnover": "377982424.66", "trades": "9151" }, { "date": "2021-12-22", "bid": "110.15", "ask": "110.25", "open": "108.95", "high": "111.65", "low": "108.20", "close": "110.65", "average": "110.688", "volume": "2542538", "turnover": "281451343.51", "trades": "7428" }, { "date": "2021-12-23", "bid": "112.10", "ask": "112.15", "open": "110.80", "high": "112.45", "low": "110.15", "close": "112.45", "average": "111.481", "volume": "2078225", "turnover": "231683130.43", "trades": "7214" }, { "date": "2021-12-27", "bid": "114.75", "ask": "114.85", "open": "112.45", "high": "115.15", "low": "111.95", "close": "115.15", "average": "114.0005", "volume": "1574921", "turnover": "179584783.32", "trades": "6196" }, { "date": "2021-12-28", "bid": "115.20", "ask": "115.30", "open": "115.50", "high": "116.90", "low": "114.60", "close": "115.15", "average": "115.6856", "volume": "2200415", "turnover": "254564163.47", "trades": "8583" }, { "date": "2021-12-29", "bid": "113.00", "ask": "113.10", "open": "114.65", "high": "115.85", "low": "112.05", "close": "113.10", "average": "113.6006", "volume": "1689626", "turnover": "191972455.13", "trades": "6697" }, { "date": "2021-12-30", "bid": "114.65", "ask": "114.80", "open": "113.25", "high": "115.10", "low": "112.10", "close": "115.10", "average": "114.1338", "volume": "1572142", "turnover": "179272400.71", "trades": "4886" }, { "date": "2022-01-03", "bid": "115.35", "ask": "115.45", "open": "114.85", "high": "116.70", "low": "113.30", "close": "115.55", "average": "115.0607", "volume": "2147974", "turnover": "247142310.81", "trades": "7369" }, { "date": "2022-01-04", "bid": "111.10", "ask": "111.20", "open": "115.85", "high": "116.80", "low": "110.50", "close": "110.65", "average": "113.0601", "volume": "3338764", "turnover": "377180420.51", "trades": "9478" }, { "date": "2022-01-05", "bid": "114.80", "ask": "114.90", "open": "110.85", "high": "115.15", "low": "110.80", "close": "114.35", "average": "113.6892", "volume": "1818876", "turnover": "206903688.7", "trades": "4585" }, { "date": "2022-01-07", "bid": "103.50", "ask": "103.65", "open": "111.35", "high": "111.35", "low": "102.65", "close": "103.20", "average": "106.0272", "volume": "5257103", "turnover": "557689699.44", "trades": "21513" }, { "date": "2022-01-10", "bid": "99.82", "ask": "99.92", "open": "104.00", "high": "104.50", "low": "98.82", "close": "99.76", "average": "100.489", "volume": "5224437", "turnover": "525359458.17", "trades": "14122" }, { "date": "2022-01-11", "bid": "109.20", "ask": "109.30", "open": "105.00", "high": "110.25", "low": "103.70", "close": "109.70", "average": "107.5674", "volume": "4784858", "turnover": "514671182.3", "trades": "16326" }, { "date": "2022-01-12", "bid": "107.25", "ask": "107.40", "open": "111.45", "high": "112.00", "low": "107.10", "close": "107.65", "average": "109.2381", "volume": "3267759", "turnover": "356971998.13", "trades": "9189" }, { "date": "2022-01-13", "bid": "104.30", "ask": "104.35", "open": "107.60", "high": "107.65", "low": "103.55", "close": "104.25", "average": "105.269", "volume": "2696092", "turnover": "284327459.72", "trades": "8092" }, { "date": "2022-01-14", "bid": "100.55", "ask": "100.65", "open": "102.00", "high": "103.10", "low": "99.88", "close": "101.05", "average": "101.2478", "volume": "3702960", "turnover": "374897745.91", "trades": "11958" }, { "date": "2022-01-17", "bid": "97.78", "ask": "97.86", "open": "101.05", "high": "101.40", "low": "97.54", "close": "97.78", "average": "98.9162", "volume": "2656431", "turnover": "262778445.18", "trades": "9771" }, { "date": "2022-01-18", "bid": "94.92", "ask": "95.00", "open": "96.98", "high": "96.98", "low": "91.30", "close": "94.78", "average": "93.1703", "volume": "6278384", "turnover": "584817567.38", "trades": "18649" }, { "date": "2022-01-19", "bid": "94.10", "ask": "94.18", "open": "93.00", "high": "96.36", "low": "91.52", "close": "94.18", "average": "94.0776", "volume": "4618397", "turnover": "434763900.86", "trades": "13349" }, { "date": "2022-01-20", "bid": "98.56", "ask": "98.66", "open": "95.50", "high": "98.90", "low": "92.48", "close": "98.90", "average": "96.7657", "volume": "4663175", "turnover": "450564163.81", "trades": "12494" }, { "date": "2022-01-21", "bid": "94.22", "ask": "94.32", "open": "95.50", "high": "96.00", "low": "93.56", "close": "94.00", "average": "94.5699", "volume": "4054572", "turnover": "383446864.34", "trades": "10789" }, { "date": "2022-01-24", "bid": "87.32", "ask": "87.44", "open": "92.60", "high": "93.00", "low": "86.56", "close": "87.16", "average": "88.9575", "volume": "4581325", "turnover": "408056628.83", "trades": "15720" }, { "date": "2022-01-25", "bid": "85.98", "ask": "86.04", "open": "89.20", "high": "90.30", "low": "85.54", "close": "85.98", "average": "87.2519", "volume": "3637442", "turnover": "317727373.6", "trades": "13588" }, { "date": "2022-01-26", "bid": "89.94", "ask": "90.04", "open": "87.02", "high": "90.92", "low": "86.24", "close": "90.10", "average": "89.3701", "volume": "2556238", "turnover": "228426602.66", "trades": "9217" }, { "date": "2022-01-27", "bid": "87.50", "ask": "87.60", "open": "86.82", "high": "88.76", "low": "86.00", "close": "87.40", "average": "87.1646", "volume": "3673687", "turnover": "320212204.85", "trades": "11186" }, { "date": "2022-01-28", "bid": "88.74", "ask": "88.82", "open": "87.34", "high": "88.84", "low": "85.84", "close": "88.20", "average": "87.2118", "volume": "2941160", "turnover": "256472812.57", "trades": "8736" }, { "date": "2022-01-31", "bid": "93.68", "ask": "93.76", "open": "92.84", "high": "94.16", "low": "90.06", "close": "94.14", "average": "92.2433", "volume": "4338095", "turnover": "400120424.19", "trades": "11843" }, { "date": "2022-02-01", "bid": "98.18", "ask": "98.28", "open": "96.06", "high": "99.18", "low": "94.56", "close": "98.00", "average": "97.1268", "volume": "4777202", "turnover": "463838599.83", "trades": "12868" }, { "date": "2022-02-02", "bid": "99.80", "ask": "99.88", "open": "99.14", "high": "103.65", "low": "98.94", "close": "99.16", "average": "101.4013", "volume": "5402056", "turnover": "547904467.08", "trades": "13701" }, { "date": "2022-02-03", "bid": "93.04", "ask": "93.12", "open": "97.46", "high": "97.78", "low": "92.96", "close": "92.96", "average": "94.9163", "volume": "3177303", "turnover": "301675690.27", "trades": "10705" }, { "date": "2022-02-04", "bid": "95.24", "ask": "95.32", "open": "94.14", "high": "97.76", "low": "93.58", "close": "95.32", "average": "95.5353", "volume": "3377152", "turnover": "322626321.25", "trades": "10101" }, { "date": "2022-02-07", "bid": "96.28", "ask": "96.38", "open": "96.80", "high": "97.68", "low": "94.10", "close": "96.48", "average": "96.065", "volume": "1800263", "turnover": "172968683.7", "trades": "5785" }, { "date": "2022-02-08", "bid": "93.72", "ask": "93.80", "open": "95.84", "high": "96.28", "low": "91.42", "close": "93.46", "average": "93.2508", "volume": "2096504", "turnover": "195486462.36", "trades": "7131" }, { "date": "2022-02-09", "bid": "100.90", "ask": "101.00", "open": "94.74", "high": "102.10", "low": "94.70", "close": "100.80", "average": "99.8007", "volume": "5064052", "turnover": "506449586.56", "trades": "11068" }, { "date": "2022-02-10", "bid": "102.90", "ask": "103.00", "open": "105.00", "high": "108.00", "low": "100.10", "close": "102.95", "average": "103.8146", "volume": "5316046", "turnover": "552075912.02", "trades": "12149" }, { "date": "2022-02-11", "bid": "100.35", "ask": "100.40", "open": "100.90", "high": "103.05", "low": "99.48", "close": "100.10", "average": "100.9384", "volume": "2327559", "turnover": "234929182.58", "trades": "5692" }, { "date": "2022-02-14", "bid": "96.16", "ask": "96.26", "open": "94.64", "high": "96.54", "low": "92.60", "close": "95.80", "average": "94.6893", "volume": "4228873", "turnover": "400425399.42", "trades": "12670" }, { "date": "2022-02-15", "bid": "100.10", "ask": "100.20", "open": "95.80", "high": "100.40", "low": "95.40", "close": "100.20", "average": "98.2611", "volume": "2726998", "turnover": "267825034.02", "trades": "7574" }, { "date": "2022-02-16", "bid": "98.58", "ask": "98.62", "open": "102.00", "high": "102.75", "low": "95.10", "close": "99.14", "average": "98.5218", "volume": "2809037", "turnover": "276726388.7", "trades": "8387" }, { "date": "2022-02-17", "bid": "76.72", "ask": "76.74", "open": "90.90", "high": "92.52", "low": "74.18", "close": "76.16", "average": "81.4472", "volume": "18343283", "turnover": "1492604043.18", "trades": "53484" }, { "date": "2022-02-18", "bid": "67.22", "ask": "67.32", "open": "76.16", "high": "77.30", "low": "66.82", "close": "67.08", "average": "71.6198", "volume": "12085205", "turnover": "865680746.08", "trades": "31898" }, { "date": "2022-02-21", "bid": "65.72", "ask": "65.74", "open": "67.44", "high": "67.78", "low": "62.30", "close": "65.72", "average": "64.8044", "volume": "9628833", "turnover": "626208714.87", "trades": "22597" }, { "date": "2022-02-22", "bid": "67.46", "ask": "67.50", "open": "63.10", "high": "72.30", "low": "62.56", "close": "68.08", "average": "69.2321", "volume": "8638891", "turnover": "599574189.79", "trades": "20786" }, { "date": "2022-02-23", "bid": "65.30", "ask": "65.34", "open": "67.78", "high": "68.24", "low": "64.52", "close": "65.52", "average": "66.1013", "volume": "5140425", "turnover": "339800465.63", "trades": "13653" }, { "date": "2022-02-24", "bid": "67.66", "ask": "67.70", "open": "60.12", "high": "68.14", "low": "59.80", "close": "68.14", "average": "64.3131", "volume": "6673901", "turnover": "429344378.47", "trades": "16498" }, { "date": "2022-02-25", "bid": "74.30", "ask": "74.40", "open": "70.00", "high": "74.96", "low": "68.24", "close": "74.50", "average": "72.1005", "volume": "7630579", "turnover": "549731956.61", "trades": "18030" }, { "date": "2022-02-28", "bid": "80.24", "ask": "80.34", "open": "72.46", "high": "81.16", "low": "71.78", "close": "81.16", "average": "78.7038", "volume": "7118845", "turnover": "560087666.32", "trades": "15851" }, { "date": "2022-03-01", "bid": "80.20", "ask": "80.26", "open": "81.84", "high": "82.56", "low": "75.76", "close": "80.26", "average": "79.5537", "volume": "5958879", "turnover": "474181683.74", "trades": "12882" }, { "date": "2022-03-02", "bid": "81.78", "ask": "81.88", "open": "79.80", "high": "82.74", "low": "76.64", "close": "81.30", "average": "80.5209", "volume": "4442030", "turnover": "357601497.75", "trades": "10248" }, { "date": "2022-03-03", "bid": "75.20", "ask": "75.30", "open": "81.04", "high": "82.16", "low": "74.60", "close": "74.88", "average": "77.4024", "volume": "2743320", "turnover": "212398268.01", "trades": "7117" }, { "date": "2022-03-04", "bid": "73.62", "ask": "73.70", "open": "74.00", "high": "77.02", "low": "73.12", "close": "73.56", "average": "74.6014", "volume": "2825604", "turnover": "210829154.18", "trades": "7129" }, { "date": "2022-03-07", "bid": "73.60", "ask": "73.70", "open": "70.12", "high": "77.72", "low": "69.64", "close": "73.20", "average": "73.9584", "volume": "6201314", "turnover": "458688173.89", "trades": "12479" }, { "date": "2022-03-08", "bid": "72.08", "ask": "72.16", "open": "72.20", "high": "76.22", "low": "70.34", "close": "72.00", "average": "72.664", "volume": "4860316", "turnover": "353195264.96", "trades": "10308" }, { "date": "2022-03-09", "bid": "76.58", "ask": "76.66", "open": "74.98", "high": "77.94", "low": "72.06", "close": "77.16", "average": "75.8035", "volume": "5111494", "turnover": "387463639.72", "trades": "9687" }, { "date": "2022-03-10", "bid": "72.76", "ask": "72.86", "open": "77.96", "high": "78.32", "low": "72.20", "close": "72.88", "average": "74.8867", "volume": "4247579", "turnover": "318071549.52", "trades": "8839" }, { "date": "2022-03-11", "bid": "74.56", "ask": "74.64", "open": "73.00", "high": "77.28", "low": "72.46", "close": "74.54", "average": "75.2084", "volume": "5124428", "turnover": "386208846.7", "trades": "8698" }, { "date": "2022-03-14", "bid": "73.96", "ask": "74.04", "open": "74.64", "high": "75.88", "low": "71.74", "close": "73.88", "average": "73.6651", "volume": "3236498", "turnover": "238422329.72", "trades": "8069" }, { "date": "2022-03-15", "bid": "73.04", "ask": "73.10", "open": "73.02", "high": "74.26", "low": "69.98", "close": "73.20", "average": "72.1336", "volume": "3945089", "turnover": "284524548.64", "trades": "7832" }, { "date": "2022-03-16", "bid": "79.72", "ask": "79.80", "open": "75.84", "high": "80.44", "low": "75.12", "close": "80.44", "average": "78.6708", "volume": "6276614", "turnover": "494482338.01", "trades": "10494" }, { "date": "2022-03-17", "bid": "78.28", "ask": "78.44", "open": "82.00", "high": "83.38", "low": "78.00", "close": "78.50", "average": "80.3052", "volume": "5199278", "turnover": "417641726.38", "trades": "10093" }, { "date": "2022-03-18", "bid": "81.94", "ask": "82.04", "open": "79.50", "high": "82.48", "low": "77.90", "close": "82.48", "average": "80.8728", "volume": "5141134", "turnover": "415782000.05", "trades": "9672" }, { "date": "2022-03-21", "bid": "79.78", "ask": "79.80", "open": "82.54", "high": "82.62", "low": "78.52", "close": "79.76", "average": "80.1159", "volume": "3266540", "turnover": "261059320.39", "trades": "8857" }, { "date": "2022-03-22", "bid": "79.90", "ask": "79.98", "open": "82.10", "high": "82.36", "low": "77.56", "close": "80.44", "average": "79.9454", "volume": "5576134", "turnover": "445742462.09", "trades": "12386" }, { "date": "2022-03-23", "bid": "80.20", "ask": "80.34", "open": "81.00", "high": "81.84", "low": "78.32", "close": "80.40", "average": "79.841", "volume": "3758090", "turnover": "299996485.11", "trades": "7742" }, { "date": "2022-03-24", "bid": "80.06", "ask": "80.14", "open": "80.40", "high": "81.24", "low": "79.24", "close": "80.16", "average": "80.0165", "volume": "2271042", "turnover": "181715269.5", "trades": "4733" }, { "date": "2022-03-25", "bid": "78.00", "ask": "78.04", "open": "80.68", "high": "84.98", "low": "77.72", "close": "77.72", "average": "81.242", "volume": "6728128", "turnover": "546701332.41", "trades": "11450" }, { "date": "2022-03-28", "bid": "72.70", "ask": "72.84", "open": "78.00", "high": "79.22", "low": "72.24", "close": "72.64", "average": "74.9697", "volume": "6144685", "turnover": "460856101.71", "trades": "15519" }, { "date": "2022-03-29", "bid": "78.08", "ask": "78.12", "open": "74.00", "high": "78.36", "low": "71.68", "close": "78.30", "average": "75.257", "volume": "7530113", "turnover": "566526996.92", "trades": "12823" }, { "date": "2022-03-30", "bid": "73.94", "ask": "74.04", "open": "78.08", "high": "78.28", "low": "73.18", "close": "73.92", "average": "74.577", "volume": "5391647", "turnover": "401958587.79", "trades": "11736" }, { "date": "2022-03-31", "bid": "64.56", "ask": "64.60", "open": "72.96", "high": "74.44", "low": "64.38", "close": "64.46", "average": "66.7219", "volume": "15778232", "turnover": "1054964648.12", "trades": "36411" }, { "date": "2022-04-01", "bid": "66.13", "ask": "66.23", "open": "64.60", "high": "66.95", "low": "63.40", "close": "66.39", "average": "65.6191", "volume": "8697407", "turnover": "570460551.19", "trades": "13856" }, { "date": "2022-04-04", "bid": "69.09", "ask": "69.13", "open": "66.39", "high": "69.69", "low": "64.97", "close": "69.23", "average": "68.0731", "volume": "4420185", "turnover": "300916456.64", "trades": "10882" }, { "date": "2022-04-05", "bid": "69.00", "ask": "69.03", "open": "68.91", "high": "71.18", "low": "67.38", "close": "69.33", "average": "69.5363", "volume": "5711826", "turnover": "397160944.51", "trades": "11843" }, { "date": "2022-04-06", "bid": "66.61", "ask": "66.65", "open": "68.78", "high": "69.20", "low": "66.23", "close": "66.60", "average": "67.4079", "volume": "4763187", "turnover": "321072824.27", "trades": "10977" }, { "date": "2022-04-07", "bid": "66.11", "ask": "66.18", "open": "66.75", "high": "67.86", "low": "65.68", "close": "66.06", "average": "66.766", "volume": "3541313", "turnover": "236450074.97", "trades": "7948" }, { "date": "2022-04-08", "bid": "63.28", "ask": "63.37", "open": "66.64", "high": "67.00", "low": "62.91", "close": "63.22", "average": "64.2767", "volume": "3902526", "turnover": "251220665.18", "trades": "11377" }, { "date": "2022-04-11", "bid": "60.28", "ask": "60.38", "open": "62.24", "high": "62.66", "low": "60.07", "close": "60.28", "average": "61.0133", "volume": "4768878", "turnover": "290908905.77", "trades": "10556" }, { "date": "2022-04-12", "bid": "61.70", "ask": "61.75", "open": "59.75", "high": "62.89", "low": "58.84", "close": "61.75", "average": "61.3408", "volume": "5940794", "turnover": "364915824.63", "trades": "9734" }, { "date": "2022-04-13", "bid": "59.02", "ask": "59.05", "open": "61.34", "high": "61.96", "low": "57.56", "close": "59.00", "average": "58.9121", "volume": "6994216", "turnover": "411980521.91", "trades": "15834" }, { "date": "2022-04-14", "bid": "58.10", "ask": "58.17", "open": "59.00", "high": "59.41", "low": "57.55", "close": "58.24", "average": "58.143", "volume": "2856511", "turnover": "166512662.33", "trades": "7974" }, { "date": "2022-04-19", "bid": "56.89", "ask": "56.90", "open": "58.17", "high": "58.17", "low": "55.48", "close": "56.98", "average": "56.3927", "volume": "5859309", "turnover": "330387634.25", "trades": "12139" }, { "date": "2022-04-20", "bid": "56.17", "ask": "56.24", "open": "57.30", "high": "57.90", "low": "55.47", "close": "56.45", "average": "56.6787", "volume": "7038627", "turnover": "398938043.48", "trades": "13278" }, { "date": "2022-04-21", "bid": "56.97", "ask": "56.99", "open": "57.00", "high": "59.27", "low": "56.20", "close": "56.96", "average": "57.9907", "volume": "5433248", "turnover": "315116141.69", "trades": "11085" }, { "date": "2022-04-22", "bid": "53.59", "ask": "53.62", "open": "55.76", "high": "56.30", "low": "53.32", "close": "53.51", "average": "54.3517", "volume": "7101518", "turnover": "385996755.6", "trades": "12617" }, { "date": "2022-04-25", "bid": "51.62", "ask": "51.68", "open": "51.18", "high": "52.74", "low": "49.70", "close": "51.42", "average": "51.1362", "volume": "10262456", "turnover": "524759794.3", "trades": "18149" }, { "date": "2022-04-26", "bid": "49.33", "ask": "49.375", "open": "52.23", "high": "52.35", "low": "49.17", "close": "49.17", "average": "50.4647", "volume": "5537177", "turnover": "279437938.89", "trades": "10204" }, { "date": "2022-04-27", "bid": "48.045", "ask": "48.11", "open": "49.17", "high": "50.30", "low": "47.17", "close": "48.12", "average": "48.295", "volume": "6886606", "turnover": "332551533.69", "trades": "11461" }, { "date": "2022-04-28", "bid": "37.92", "ask": "37.96", "open": "49.68", "high": "50.99", "low": "36.695", "close": "37.565", "average": "40.5992", "volume": "34504023", "turnover": "1401623558.14", "trades": "53245" }, { "date": "2022-04-29", "bid": "44.165", "ask": "44.20", "open": "37.705", "high": "46.025", "low": "37.55", "close": "44.355", "average": "43.0483", "volume": "21461863", "turnover": "926423307.36", "trades": "36279" }, { "date": "2022-05-02", "bid": "45.18", "ask": "45.21", "open": "43.865", "high": "45.45", "low": "39.685", "close": "45.155", "average": "44.1256", "volume": "10154862", "turnover": "448106948.95", "trades": "16277" }, { "date": "2022-05-03", "bid": "42.845", "ask": "42.91", "open": "46.50", "high": "47.215", "low": "42.025", "close": "42.80", "average": "43.9135", "volume": "11784737", "turnover": "517871344.4", "trades": "17846" }, { "date": "2022-05-04", "bid": "41.365", "ask": "41.405", "open": "42.84", "high": "44.07", "low": "41.04", "close": "41.145", "average": "42.1822", "volume": "11277736", "turnover": "475695276.12", "trades": "16614" }, { "date": "2022-05-05", "bid": "39.21", "ask": "39.265", "open": "42.80", "high": "44.72", "low": "39.20", "close": "39.49", "average": "42.4153", "volume": "11648966", "turnover": "493999376.94", "trades": "17581" }, { "date": "2022-05-06", "bid": "41.02", "ask": "41.05", "open": "38.90", "high": "41.98", "low": "38.515", "close": "41.08", "average": "40.2971", "volume": "10444815", "turnover": "420991168.71", "trades": "14829" }, { "date": "2022-05-09", "bid": "39.17", "ask": "39.255", "open": "40.335", "high": "40.83", "low": "38.30", "close": "39.155", "average": "39.278", "volume": "12718045", "turnover": "499762280.74", "trades": "17445" }, { "date": "2022-05-10", "bid": "40.78", "ask": "40.88", "open": "40.22", "high": "42.035", "low": "39.60", "close": "40.985", "average": "41.1103", "volume": "13282300", "turnover": "545994040.99", "trades": "19837" }, { "date": "2022-05-11", "bid": "40.56", "ask": "40.625", "open": "41.555", "high": "42.775", "low": "39.93", "close": "41.055", "average": "41.3325", "volume": "13809739", "turnover": "570928563.9", "trades": "19570" }, { "date": "2022-05-12", "bid": "42.425", "ask": "42.535", "open": "39.83", "high": "42.64", "low": "38.405", "close": "42.355", "average": "40.1934", "volume": "9941407", "turnover": "399444120.68", "trades": "14223" }, { "date": "2022-05-13", "bid": "45.57", "ask": "45.62", "open": "42.95", "high": "45.70", "low": "42.64", "close": "45.385", "average": "44.6639", "volume": "8910997", "turnover": "397962652.74", "trades": "14779" }, { "date": "2022-05-16", "bid": "46.485", "ask": "46.56", "open": "45.00", "high": "46.67", "low": "43.965", "close": "46.51", "average": "45.633", "volume": "8012149", "turnover": "365618455.97", "trades": "13821" }, { "date": "2022-05-17", "bid": "44.82", "ask": "44.895", "open": "46.845", "high": "47.735", "low": "44.76", "close": "44.81", "average": "46.4368", "volume": "5652855", "turnover": "262585221.91", "trades": "8513" }, { "date": "2022-05-18", "bid": "43.455", "ask": "43.495", "open": "45.175", "high": "45.61", "low": "42.525", "close": "43.545", "average": "43.6226", "volume": "7530393", "turnover": "328506816.17", "trades": "11503" }, { "date": "2022-05-19", "bid": "46.105", "ask": "46.26", "open": "42.50", "high": "46.365", "low": "42.20", "close": "45.925", "average": "44.7561", "volume": "7918133", "turnover": "354344499.39", "trades": "12825" }, { "date": "2022-05-20", "bid": "47.03", "ask": "47.07", "open": "46.93", "high": "48.48", "low": "46.58", "close": "47.315", "average": "47.6395", "volume": "7225105", "turnover": "344210936.62", "trades": "14442" }, { "date": "2022-05-23", "bid": "46.10", "ask": "46.135", "open": "48.50", "high": "50.47", "low": "45.525", "close": "46.285", "average": "46.9547", "volume": "10010756", "turnover": "472114073.76", "trades": "16881" }, { "date": "2022-05-24", "bid": "43.025", "ask": "43.08", "open": "45.20", "high": "45.825", "low": "42.615", "close": "43.095", "average": "43.7544", "volume": "8806881", "turnover": "385366980.73", "trades": "13209" }, { "date": "2022-05-25", "bid": "42.70", "ask": "42.735", "open": "43.98", "high": "44.695", "low": "42.62", "close": "42.815", "average": "43.5217", "volume": "3663888", "turnover": "159482427.74", "trades": "6067" }, { "date": "2022-05-27", "bid": "46.70", "ask": "46.76", "open": "44.605", "high": "47.665", "low": "44.31", "close": "46.845", "average": "46.6476", "volume": "12716030", "turnover": "593142117.33", "trades": "16888" }, { "date": "2022-05-30", "bid": "48.335", "ask": "48.445", "open": "47.80", "high": "49.075", "low": "47.245", "close": "48.45", "average": "48.2528", "volume": "5701505", "turnover": "275105194.89", "trades": "10242" }, { "date": "2022-05-31", "bid": "47.07", "ask": "47.175", "open": "48.45", "high": "48.875", "low": "46.02", "close": "47.17", "average": "47.3302", "volume": "11405998", "turnover": "539837033.04", "trades": "11312" }, { "date": "2022-06-01", "bid": "44.945", "ask": "44.99", "open": "47.05", "high": "47.30", "low": "44.815", "close": "44.815", "average": "45.7462", "volume": "7259716", "turnover": "332054927.42", "trades": "11237" }, { "date": "2022-06-02", "bid": "45.81", "ask": "45.84", "open": "45.05", "high": "46.00", "low": "43.695", "close": "45.795", "average": "44.7266", "volume": "5294161", "turnover": "236717312.34", "trades": "7806" }, { "date": "2022-06-03", "bid": "44.57", "ask": "44.60", "open": "47.00", "high": "47.095", "low": "44.40", "close": "44.575", "average": "45.6355", "volume": "6023021", "turnover": "274661030.76", "trades": "7633" }, { "date": "2022-06-07", "bid": "42.025", "ask": "42.08", "open": "44.40", "high": "44.73", "low": "40.43", "close": "42.17", "average": "41.9578", "volume": "10800739", "turnover": "453206396.11", "trades": "16389" }, { "date": "2022-06-08", "bid": "43.275", "ask": "43.305", "open": "42.485", "high": "43.605", "low": "41.32", "close": "43.18", "average": "42.6242", "volume": "7291719", "turnover": "310790682.64", "trades": "9146" }, { "date": "2022-06-09", "bid": "40.515", "ask": "40.545", "open": "42.90", "high": "43.345", "low": "40.335", "close": "40.515", "average": "41.503", "volume": "8670923", "turnover": "359795140.06", "trades": "11183" }, { "date": "2022-06-10", "bid": "39.615", "ask": "39.66", "open": "40.00", "high": "41.53", "low": "39.505", "close": "39.745", "average": "40.2945", "volume": "7285154", "turnover": "293568944.75", "trades": "9613" }, { "date": "2022-06-13", "bid": "38.72", "ask": "38.755", "open": "39.10", "high": "39.585", "low": "37.80", "close": "38.955", "average": "38.5331", "volume": "9399189", "turnover": "362117452.62", "trades": "10110" }, { "date": "2022-06-14", "bid": "37.635", "ask": "37.655", "open": "39.35", "high": "39.98", "low": "37.29", "close": "37.525", "average": "37.9539", "volume": "8324632", "turnover": "315883213.23", "trades": "9350" }, { "date": "2022-06-15", "bid": "39.16", "ask": "39.17", "open": "38.00", "high": "39.45", "low": "36.705", "close": "39.245", "average": "38.3118", "volume": "7935641", "turnover": "304000935.52", "trades": "8674" }, { "date": "2022-06-16", "bid": "38.065", "ask": "38.115", "open": "38.95", "high": "39.10", "low": "37.05", "close": "37.945", "average": "37.9093", "volume": "6042803", "turnover": "229069092.87", "trades": "7684" }, { "date": "2022-06-17", "bid": "39.735", "ask": "39.745", "open": "38.025", "high": "40.325", "low": "38.00", "close": "39.86", "average": "39.6133", "volume": "10440988", "turnover": "413573418.39", "trades": "8392" }, { "date": "2022-06-20", "bid": "38.105", "ask": "38.12", "open": "40.50", "high": "40.985", "low": "37.84", "close": "38.10", "average": "38.9418", "volume": "6518301", "turnover": "253867540.25", "trades": "8562" }, { "date": "2022-06-21", "bid": "37.52", "ask": "37.56", "open": "38.57", "high": "38.995", "low": "37.075", "close": "37.62", "average": "37.8604", "volume": "6425992", "turnover": "243266313.85", "trades": "7789" }, { "date": "2022-06-22", "bid": "38.315", "ask": "38.35", "open": "36.675", "high": "39.055", "low": "34.90", "close": "38.55", "average": "37.0498", "volume": "11061881", "turnover": "409783013.69", "trades": "13488" }, { "date": "2022-06-23", "bid": "38.385", "ask": "38.425", "open": "38.205", "high": "39.115", "low": "36.81", "close": "38.43", "average": "38.003", "volume": "7549039", "turnover": "286858077.89", "trades": "8619" }, { "date": "2022-06-27", "bid": "38.055", "ask": "38.095", "open": "39.755", "high": "40.39", "low": "37.535", "close": "38.12", "average": "39.1297", "volume": "8601040", "turnover": "336676601.55", "trades": "9660" }, { "date": "2022-06-28", "bid": "35.95", "ask": "35.98", "open": "37.415", "high": "37.89", "low": "35.80", "close": "36.045", "average": "36.4891", "volume": "8695229", "turnover": "317307715.02", "trades": "9967" }, { "date": "2022-06-29", "bid": "34.87", "ask": "34.90", "open": "35.395", "high": "35.98", "low": "34.285", "close": "34.98", "average": "35.0485", "volume": "9978980", "turnover": "349783162.22", "trades": "12551" }, { "date": "2022-06-30", "bid": "33.36", "ask": "33.38", "open": "34.30", "high": "34.65", "low": "32.54", "close": "33.295", "average": "33.6083", "volume": "9604188", "turnover": "322789475.23", "trades": "11375" }, { "date": "2022-07-01", "bid": "34.025", "ask": "34.08", "open": "33.25", "high": "35.72", "low": "32.96", "close": "34.225", "average": "34.4053", "volume": "11609634", "turnover": "399458436.07", "trades": "12551" }, { "date": "2022-07-04", "bid": "32.805", "ask": "32.825", "open": "34.23", "high": "34.635", "low": "32.76", "close": "32.86", "average": "33.3562", "volume": "6621910", "turnover": "220889415.42", "trades": "7714" }, { "date": "2022-07-05", "bid": "32.86", "ask": "32.885", "open": "33.30", "high": "34.82", "low": "31.475", "close": "32.78", "average": "32.9481", "volume": "13751024", "turnover": "453102363.4", "trades": "11893" }, { "date": "2022-07-06", "bid": "35.12", "ask": "35.135", "open": "34.08", "high": "35.945", "low": "33.635", "close": "35.11", "average": "34.7381", "volume": "14969987", "turnover": "519999916.88", "trades": "13948" }, { "date": "2022-07-07", "bid": "34.75", "ask": "34.765", "open": "35.75", "high": "35.75", "low": "33.50", "close": "34.875", "average": "34.2337", "volume": "10008258", "turnover": "342647362.45", "trades": "10937" }, { "date": "2022-07-08", "bid": "36.07", "ask": "36.09", "open": "35.06", "high": "36.255", "low": "34.345", "close": "36.20", "average": "35.5393", "volume": "8476692", "turnover": "301279672.82", "trades": "9834" }, { "date": "2022-07-11", "bid": "26.405", "ask": "26.435", "open": "35.435", "high": "36.545", "low": "26.04", "close": "26.235", "average": "29.1896", "volume": "48657243", "turnover": "1419891708.38", "trades": "54781" }, { "date": "2022-07-12", "bid": "22.615", "ask": "22.65", "open": "23.72", "high": "25.545", "low": "19.748", "close": "22.75", "average": "22.2172", "volume": "93762980", "turnover": "2081855577.41", "trades": "90167" }, { "date": "2022-07-13", "bid": "22.65", "ask": "22.67", "open": "21.80", "high": "23.05", "low": "20.925", "close": "22.58", "average": "21.9276", "volume": "37151435", "turnover": "814389824.46", "trades": "31819" }, { "date": "2022-07-14", "bid": "20.20", "ask": "20.21", "open": "22.62", "high": "23.08", "low": "20.05", "close": "20.21", "average": "21.3201", "volume": "23843756", "turnover": "508178497.71", "trades": "20210" }, { "date": "2022-07-15", "bid": "19.98", "ask": "19.986", "open": "20.50", "high": "21.26", "low": "19.676", "close": "19.92", "average": "20.2901", "volume": "24732858", "turnover": "501822287.57", "trades": "17912" }, { "date": "2022-07-18", "bid": "23.325", "ask": "23.34", "open": "20.20", "high": "23.38", "low": "20.035", "close": "23.35", "average": "22.2876", "volume": "25412678", "turnover": "568469599.85", "trades": "17873" }, { "date": "2022-07-19", "bid": "22.205", "ask": "22.22", "open": "22.755", "high": "23.02", "low": "21.60", "close": "22.205", "average": "22.2142", "volume": "15681571", "turnover": "349504915.95", "trades": "12583" }, { "date": "2022-07-20", "bid": "24.10", "ask": "24.12", "open": "22.53", "high": "24.29", "low": "21.985", "close": "24.29", "average": "23.4228", "volume": "23138240", "turnover": "541973035.42", "trades": "15620" }, { "date": "2022-07-21", "bid": "23.85", "ask": "23.90", "open": "21.10", "high": "24.37", "low": "19.512", "close": "24.035", "average": "21.33", "volume": "73939153", "turnover": "1576228236.1", "trades": "48666" }, { "date": "2022-07-22", "bid": "27.375", "ask": "27.435", "open": "24.04", "high": "28.395", "low": "23.405", "close": "27.40", "average": "26.7304", "volume": "44209956", "turnover": "1181755924.73", "trades": "33254" }, { "date": "2022-07-25", "bid": "25.73", "ask": "25.745", "open": "27.38", "high": "27.835", "low": "25.535", "close": "25.66", "average": "26.30", "volume": "25191255", "turnover": "662500393.08", "trades": "23620" }, { "date": "2022-07-26", "bid": "23.805", "ask": "23.83", "open": "25.46", "high": "25.50", "low": "23.645", "close": "23.685", "average": "24.442", "volume": "18494382", "turnover": "452043326.46", "trades": "15697" }, { "date": "2022-07-27", "bid": "25.41", "ask": "25.425", "open": "24.015", "high": "25.725", "low": "23.93", "close": "25.50", "average": "25.1083", "volume": "16095160", "turnover": "404112745.07", "trades": "13863" }, { "date": "2022-07-28", "bid": "24.30", "ask": "24.315", "open": "26.115", "high": "26.39", "low": "23.785", "close": "24.36", "average": "24.5958", "volume": "22913269", "turnover": "563567821.63", "trades": "16621" }, { "date": "2022-07-29", "bid": "25.365", "ask": "25.40", "open": "24.925", "high": "25.985", "low": "24.72", "close": "25.43", "average": "25.3738", "volume": "13778559", "turnover": "349603436.81", "trades": "10289" }, { "date": "2022-08-01", "bid": "24.895", "ask": "24.92", "open": "25.43", "high": "25.485", "low": "23.825", "close": "24.965", "average": "24.5542", "volume": "17714803", "turnover": "434945708.59", "trades": "15452" }, { "date": "2022-08-02", "bid": "23.89", "ask": "23.91", "open": "24.41", "high": "24.795", "low": "22.785", "close": "24.095", "average": "23.7627", "volume": "21152393", "turnover": "502648014.09", "trades": "14976" }, { "date": "2022-08-03", "bid": "25.50", "ask": "25.51", "open": "24.20", "high": "25.67", "low": "23.94", "close": "25.515", "average": "25.1392", "volume": "15448226", "turnover": "388354529.08", "trades": "10140" }, { "date": "2022-08-04", "bid": "25.655", "ask": "25.685", "open": "25.785", "high": "26.30", "low": "25.11", "close": "25.575", "average": "25.8555", "volume": "13182295", "turnover": "340873104.14", "trades": "12630" }, { "date": "2022-08-05", "bid": "24.655", "ask": "24.675", "open": "25.41", "high": "26.18", "low": "24.365", "close": "24.565", "average": "25.0815", "volume": "15232687", "turnover": "382083773.84", "trades": "10500" }, { "date": "2022-08-08", "bid": "24.64", "ask": "24.655", "open": "24.94", "high": "25.115", "low": "24.245", "close": "24.615", "average": "24.7191", "volume": "8184009", "turnover": "202307928.07", "trades": "7615" }, { "date": "2022-08-09", "bid": "23.545", "ask": "23.55", "open": "24.465", "high": "24.795", "low": "23.305", "close": "23.45", "average": "23.8533", "volume": "11885396", "turnover": "283511385.98", "trades": "10972" }, { "date": "2022-08-10", "bid": "24.17", "ask": "24.19", "open": "23.31", "high": "24.485", "low": "22.96", "close": "24.285", "average": "23.8197", "volume": "12649710", "turnover": "301321200.02", "trades": "10301" }, { "date": "2022-08-11", "bid": "24.46", "ask": "24.495", "open": "24.70", "high": "24.93", "low": "23.59", "close": "24.565", "average": "24.3453", "volume": "13506930", "turnover": "328830059.51", "trades": "10454" }, { "date": "2022-08-12", "bid": "24.33", "ask": "24.345", "open": "24.565", "high": "24.57", "low": "23.775", "close": "24.395", "average": "24.127", "volume": "13391195", "turnover": "323062743.32", "trades": "10746" }, { "date": "2022-08-15", "bid": "23.425", "ask": "23.44", "open": "24.50", "high": "24.50", "low": "23.30", "close": "23.44", "average": "23.8079", "volume": "12025347", "turnover": "286297556.42", "trades": "8804" }, { "date": "2022-08-16", "bid": "23.265", "ask": "23.29", "open": "23.50", "high": "23.78", "low": "22.85", "close": "23.305", "average": "23.2589", "volume": "12287868", "turnover": "285822056.45", "trades": "8929" }, { "date": "2022-08-17", "bid": "21.86", "ask": "21.87", "open": "23.425", "high": "23.425", "low": "21.74", "close": "21.84", "average": "22.2876", "volume": "16009082", "turnover": "356746537.45", "trades": "12980" }, { "date": "2022-08-18", "bid": "21.285", "ask": "21.295", "open": "21.785", "high": "22.08", "low": "21.04", "close": "21.16", "average": "21.445", "volume": "11092512", "turnover": "237871858.67", "trades": "9942" }, { "date": "2022-08-19", "bid": "20.05", "ask": "20.07", "open": "20.60", "high": "21.175", "low": "20.00", "close": "20.00", "average": "20.5001", "volume": "13121399", "turnover": "268972863.95", "trades": "11097" }, { "date": "2022-08-22", "bid": "19.80", "ask": "19.808", "open": "20.00", "high": "20.51", "low": "19.492", "close": "19.834", "average": "19.9882", "volume": "14637699", "turnover": "292992701.39", "trades": "10992" }, { "date": "2022-08-23", "bid": "19.764", "ask": "19.78", "open": "19.592", "high": "20.27", "low": "19.428", "close": "19.808", "average": "19.7484", "volume": "10344064", "turnover": "204276425.6", "trades": "9507" }, { "date": "2022-08-24", "bid": "19.896", "ask": "19.92", "open": "19.654", "high": "19.92", "low": "18.82", "close": "19.864", "average": "19.3621", "volume": "12260581", "turnover": "237772702.79", "trades": "10764" }, { "date": "2022-08-25", "bid": "19.20", "ask": "19.212", "open": "20.00", "high": "20.05", "low": "19.042", "close": "19.20", "average": "19.3233", "volume": "11330131", "turnover": "218941691.79", "trades": "10679" }, { "date": "2022-08-26", "bid": "18.684", "ask": "18.70", "open": "19.384", "high": "19.80", "low": "18.67", "close": "18.796", "average": "19.133", "volume": "13329684", "turnover": "255062562.87", "trades": "9889" }, { "date": "2022-08-29", "bid": "19.254", "ask": "19.274", "open": "18.244", "high": "19.592", "low": "18.046", "close": "19.29", "average": "18.8586", "volume": "12244202", "turnover": "230913980.63", "trades": "9758" }, { "date": "2022-08-30", "bid": "20.085", "ask": "20.15", "open": "19.102", "high": "20.535", "low": "18.76", "close": "19.928", "average": "19.7792", "volume": "16982958", "turnover": "335914104.18", "trades": "11873" }, { "date": "2022-08-31", "bid": "20.78", "ask": "20.80", "open": "19.988", "high": "21.005", "low": "19.542", "close": "20.78", "average": "20.6414", "volume": "46575485", "turnover": "961349529.09", "trades": "12774" }, { "date": "2022-09-01", "bid": "19.32", "ask": "19.324", "open": "20.30", "high": "20.80", "low": "19.23", "close": "19.236", "average": "19.7746", "volume": "15561058", "turnover": "307716404.51", "trades": "10911" }, { "date": "2022-09-02", "bid": "19.76", "ask": "19.77", "open": "19.616", "high": "19.828", "low": "18.732", "close": "19.794", "average": "19.2531", "volume": "14971860", "turnover": "288229462.66", "trades": "9720" }, { "date": "2022-09-05", "bid": "18.432", "ask": "18.442", "open": "19.258", "high": "19.258", "low": "18.29", "close": "18.348", "average": "18.6752", "volume": "16334228", "turnover": "305038078.89", "trades": "10586" }, { "date": "2022-09-06", "bid": "17.992", "ask": "18.00", "open": "18.35", "high": "18.984", "low": "17.736", "close": "18.06", "average": "18.3076", "volume": "16441605", "turnover": "301029891.7", "trades": "10488" }, { "date": "2022-09-07", "bid": "17.788", "ask": "17.804", "open": "17.96", "high": "18.22", "low": "17.314", "close": "17.766", "average": "17.7255", "volume": "15044147", "turnover": "266669520.28", "trades": "9754" }, { "date": "2022-09-08", "bid": "17.372", "ask": "17.41", "open": "18.166", "high": "18.498", "low": "16.62", "close": "17.274", "average": "17.2558", "volume": "20280840", "turnover": "349940601.01", "trades": "13162" }, { "date": "2022-09-09", "bid": "17.80", "ask": "17.808", "open": "17.302", "high": "18.206", "low": "17.30", "close": "17.844", "average": "17.8454", "volume": "12765246", "turnover": "227819226.63", "trades": "8936" }, { "date": "2022-09-12", "bid": "17.822", "ask": "17.84", "open": "17.94", "high": "18.134", "low": "17.106", "close": "17.77", "average": "17.7225", "volume": "11763030", "turnover": "208477826.53", "trades": "9011" }, { "date": "2022-09-13", "bid": "17.13", "ask": "17.142", "open": "17.766", "high": "18.854", "low": "17.09", "close": "17.13", "average": "17.6969", "volume": "31533967", "turnover": "558528469.94", "trades": "17169" }, { "date": "2022-09-14", "bid": "16.82", "ask": "16.822", "open": "16.94", "high": "17.818", "low": "16.554", "close": "16.782", "average": "17.0402", "volume": "23024275", "turnover": "392401286.17", "trades": "13857" }, { "date": "2022-09-15", "bid": "16.568", "ask": "16.588", "open": "16.952", "high": "17.09", "low": "16.22", "close": "16.516", "average": "16.6475", "volume": "17214550", "turnover": "286567225.69", "trades": "10971" }, { "date": "2022-09-16", "bid": "16.338", "ask": "16.348", "open": "16.25", "high": "16.468", "low": "16.02", "close": "16.468", "average": "16.367", "volume": "23646474", "turnover": "386990466.95", "trades": "9987" }, { "date": "2022-09-19", "bid": "15.824", "ask": "15.838", "open": "16.32", "high": "16.564", "low": "15.778", "close": "15.81", "average": "16.0845", "volume": "12652775", "turnover": "204046151.13", "trades": "8237" }, { "date": "2022-09-20", "bid": "15.194", "ask": "15.206", "open": "15.88", "high": "15.972", "low": "15.008", "close": "15.152", "average": "15.2538", "volume": "17264296", "turnover": "263344288.5", "trades": "9620" }, { "date": "2022-09-21", "bid": "15.398", "ask": "15.406", "open": "14.94", "high": "15.622", "low": "14.86", "close": "15.372", "average": "15.3567", "volume": "11224536", "turnover": "172399535.44", "trades": "6701" }, { "date": "2022-09-22", "bid": "14.402", "ask": "14.412", "open": "14.828", "high": "15.242", "low": "14.324", "close": "14.43", "average": "14.6916", "volume": "12948220", "turnover": "190215532", "trades": "7694" }, { "date": "2022-09-23", "bid": "14.712", "ask": "14.724", "open": "14.50", "high": "15.042", "low": "14.22", "close": "14.654", "average": "14.6166", "volume": "12024471", "turnover": "175772273.43", "trades": "7672" }, { "date": "2022-09-26", "bid": "14.704", "ask": "14.714", "open": "14.40", "high": "15.00", "low": "14.368", "close": "14.70", "average": "14.6708", "volume": "12620428", "turnover": "185139751.98", "trades": "7186" }, { "date": "2022-09-27", "bid": "14.956", "ask": "14.978", "open": "14.704", "high": "15.134", "low": "14.58", "close": "15.00", "average": "14.8613", "volume": "12793683", "turnover": "190134233.31", "trades": "6027" }, { "date": "2022-09-28", "bid": "15.352", "ask": "15.362", "open": "14.60", "high": "15.688", "low": "14.60", "close": "15.35", "average": "15.1317", "volume": "17924311", "turnover": "271194024.89", "trades": "8585" }, { "date": "2022-09-29", "bid": "14.12", "ask": "14.164", "open": "15.166", "high": "15.178", "low": "13.478", "close": "14.066", "average": "14.2087", "volume": "69337830", "turnover": "1023798762.33", "trades": "14638" }, { "date": "2022-09-30", "bid": "15.106", "ask": "15.112", "open": "17.40", "high": "17.40", "low": "14.26", "close": "15.056", "average": "15.344", "volume": "59172490", "turnover": "907648861.76", "trades": "26097" }, { "date": "2022-10-03", "bid": "15.572", "ask": "15.582", "open": "14.50", "high": "15.90", "low": "14.436", "close": "15.59", "average": "15.1716", "volume": "27776848", "turnover": "421833202.68", "trades": "13876" }, { "date": "2022-10-04", "bid": "16.456", "ask": "16.462", "open": "16.20", "high": "16.55", "low": "15.80", "close": "16.462", "average": "16.1743", "volume": "34813678", "turnover": "562960215.17", "trades": "12910" }, { "date": "2022-10-05", "bid": "17.10", "ask": "17.118", "open": "16.368", "high": "18.52", "low": "16.12", "close": "17.08", "average": "17.6246", "volume": "32451025", "turnover": "571858868.76", "trades": "19434" }, { "date": "2022-10-06", "bid": "17.852", "ask": "17.87", "open": "17.78", "high": "18.032", "low": "17.044", "close": "17.874", "average": "17.5586", "volume": "20481937", "turnover": "359624356.62", "trades": "10950" }, { "date": "2022-10-07", "bid": "16.13", "ask": "16.136", "open": "17.878", "high": "18.072", "low": "16.052", "close": "16.13", "average": "16.8442", "volume": "23829024", "turnover": "401333031.55", "trades": "13496" }, { "date": "2022-10-10", "bid": "15.606", "ask": "15.618", "open": "15.604", "high": "16.48", "low": "15.478", "close": "15.562", "average": "15.9726", "volume": "22843149", "turnover": "364869612.08", "trades": "9837" }, { "date": "2022-10-11", "bid": "15.874", "ask": "15.886", "open": "15.76", "high": "16.59", "low": "15.634", "close": "15.942", "average": "16.0999", "volume": "26830731", "turnover": "431963313.31", "trades": "12150" }, { "date": "2022-10-12", "bid": "15.716", "ask": "15.732", "open": "15.522", "high": "16.34", "low": "15.044", "close": "15.732", "average": "15.5641", "volume": "32354007", "turnover": "503567263.99", "trades": "13013" }, { "date": "2022-10-13", "bid": "16.906", "ask": "16.92", "open": "15.554", "high": "17.14", "low": "15.524", "close": "16.954", "average": "16.4935", "volume": "29904265", "turnover": "493191075.46", "trades": "13946" }, { "date": "2022-10-14", "bid": "18.334", "ask": "18.34", "open": "17.50", "high": "18.794", "low": "17.182", "close": "18.418", "average": "17.9672", "volume": "32881683", "turnover": "590892253.41", "trades": "16736" }, { "date": "2022-10-17", "bid": "19.858", "ask": "19.882", "open": "18.032", "high": "20.065", "low": "17.818", "close": "19.896", "average": "19.2121", "volume": "26571647", "turnover": "510761807.82", "trades": "14552" }, { "date": "2022-10-18", "bid": "20.01", "ask": "20.02", "open": "20.20", "high": "21.08", "low": "19.64", "close": "20.07", "average": "20.4132", "volume": "31806147", "turnover": "649271533.95", "trades": "15563" }, { "date": "2022-10-19", "bid": "19.076", "ask": "19.078", "open": "19.78", "high": "20.22", "low": "19.00", "close": "19.00", "average": "19.5045", "volume": "15356804", "turnover": "299539610.93", "trades": "9537" }, { "date": "2022-10-20", "bid": "20.84", "ask": "20.86", "open": "18.842", "high": "21.02", "low": "18.50", "close": "20.875", "average": "19.9707", "volume": "18800741", "turnover": "375458684.84", "trades": "10254" }, { "date": "2022-10-21", "bid": "27.955", "ask": "27.98", "open": "26.87", "high": "29.925", "low": "25.415", "close": "27.975", "average": "28.2949", "volume": "82845999", "turnover": "2343904975.11", "trades": "53439" }, { "date": "2022-10-24", "bid": "23.375", "ask": "23.41", "open": "27.98", "high": "28.145", "low": "23.065", "close": "23.42", "average": "24.8437", "volume": "48171066", "turnover": "1196304393.82", "trades": "31345" }, { "date": "2022-10-25", "bid": "26.405", "ask": "26.42", "open": "24.925", "high": "26.71", "low": "24.03", "close": "26.675", "average": "25.2802", "volume": "35836585", "turnover": "906123519.94", "trades": "26343" }, { "date": "2022-10-26", "bid": "26.10", "ask": "26.13", "open": "26.125", "high": "26.61", "low": "25.20", "close": "26.04", "average": "25.9967", "volume": "19957043", "turnover": "518735478.03", "trades": "15250" }, { "date": "2022-10-27", "bid": "25.33", "ask": "25.36", "open": "25.96", "high": "26.45", "low": "25.04", "close": "25.27", "average": "25.6763", "volume": "15053601", "turnover": "386557004.69", "trades": "11235" }, { "date": "2022-10-28", "bid": "24.70", "ask": "24.715", "open": "24.625", "high": "25.48", "low": "24.39", "close": "24.665", "average": "24.9071", "volume": "11252418", "turnover": "280302730.07", "trades": "9104" }, { "date": "2022-10-31", "bid": "26.00", "ask": "26.03", "open": "24.82", "high": "26.145", "low": "24.77", "close": "25.995", "average": "25.6426", "volume": "13949735", "turnover": "357888246.98", "trades": "10464" }, { "date": "2022-11-01", "bid": "25.755", "ask": "25.775", "open": "26.30", "high": "26.77", "low": "25.555", "close": "25.80", "average": "25.9545", "volume": "15249946", "turnover": "395791482.59", "trades": "13423" }, { "date": "2022-11-02", "bid": "35.77", "ask": "35.80", "open": "28.30", "high": "38.43", "low": "27.64", "close": "35.595", "average": "34.0832", "volume": "83985085", "turnover": "2862484606.7", "trades": "65462" }, { "date": "2022-11-03", "bid": "36.705", "ask": "36.72", "open": "37.23", "high": "38.325", "low": "34.01", "close": "36.72", "average": "36.2753", "volume": "39955557", "turnover": "1449550402.53", "trades": "36430" }, { "date": "2022-11-04", "bid": "37.245", "ask": "37.25", "open": "36.06", "high": "37.60", "low": "35.00", "close": "37.60", "average": "36.3576", "volume": "15833145", "turnover": "575636758.39", "trades": "13051" }, { "date": "2022-11-07", "bid": "37.28", "ask": "37.30", "open": "37.01", "high": "38.60", "low": "35.915", "close": "37.37", "average": "37.4818", "volume": "20362663", "turnover": "763338044.42", "trades": "17107" }, { "date": "2022-11-08", "bid": "38.075", "ask": "38.12", "open": "37.65", "high": "40.095", "low": "37.28", "close": "37.95", "average": "38.8118", "volume": "25189424", "turnover": "976843610.86", "trades": "21381" }, { "date": "2022-11-09", "bid": "37.195", "ask": "37.20", "open": "37.70", "high": "38.86", "low": "36.695", "close": "37.165", "average": "37.5914", "volume": "14066918", "turnover": "528794792.46", "trades": "12865" }, { "date": "2022-11-10", "bid": "41.305", "ask": "41.355", "open": "36.695", "high": "41.70", "low": "36.315", "close": "41.37", "average": "39.056", "volume": "26339891", "turnover": "1028817779.12", "trades": "21201" }, { "date": "2022-11-11", "bid": "39.925", "ask": "39.935", "open": "42.135", "high": "42.59", "low": "39.85", "close": "40.055", "average": "40.569", "volume": "32316951", "turnover": "1311175459.15", "trades": "22215" }, { "date": "2022-11-14", "bid": "39.425", "ask": "39.455", "open": "39.99", "high": "40.33", "low": "38.80", "close": "39.28", "average": "39.3976", "volume": "10641179", "turnover": "419237391.36", "trades": "11979" }, { "date": "2022-11-15", "bid": "37.65", "ask": "37.67", "open": "39.315", "high": "39.375", "low": "36.61", "close": "37.515", "average": "37.6281", "volume": "15849386", "turnover": "596373559.76", "trades": "16155" }, { "date": "2022-11-16", "bid": "33.895", "ask": "33.965", "open": "37.00", "high": "37.245", "low": "33.48", "close": "33.94", "average": "35.2005", "volume": "15268993", "turnover": "537465794.52", "trades": "16239" }, { "date": "2022-11-17", "bid": "33.975", "ask": "33.995", "open": "33.65", "high": "35.225", "low": "33.345", "close": "33.98", "average": "34.1679", "volume": "11568383", "turnover": "395265532.55", "trades": "11607" }, { "date": "2022-11-18", "bid": "33.40", "ask": "33.42", "open": "34.00", "high": "34.51", "low": "32.895", "close": "33.39", "average": "33.6707", "volume": "9826897", "turnover": "330858108.44", "trades": "10360" }, { "date": "2022-11-21", "bid": "31.925", "ask": "31.955", "open": "33.11", "high": "33.485", "low": "31.395", "close": "31.885", "average": "32.1845", "volume": "9551942", "turnover": "307272324.48", "trades": "9985" }, { "date": "2022-11-22", "bid": "32.415", "ask": "32.44", "open": "31.455", "high": "33.80", "low": "31.005", "close": "32.43", "average": "32.502", "volume": "12939144", "turnover": "419511262.25", "trades": "12022" }, { "date": "2022-11-23", "bid": "33.665", "ask": "33.68", "open": "32.80", "high": "34.03", "low": "32.725", "close": "33.60", "average": "33.3884", "volume": "13210163", "turnover": "441057168.9", "trades": "11533" }, { "date": "2022-11-24", "bid": "34.08", "ask": "34.10", "open": "33.60", "high": "35.185", "low": "33.145", "close": "34.025", "average": "34.4237", "volume": "8593308", "turnover": "295830282.57", "trades": "9259" }, { "date": "2022-11-25", "bid": "34.865", "ask": "34.87", "open": "33.695", "high": "35.06", "low": "33.645", "close": "34.825", "average": "34.6942", "volume": "7894960", "turnover": "273919726.19", "trades": "8566" }, { "date": "2022-11-28", "bid": "34.96", "ask": "34.965", "open": "34.57", "high": "35.54", "low": "34.125", "close": "34.93", "average": "34.899", "volume": "8062526", "turnover": "281361489.62", "trades": "9008" }, { "date": "2022-11-29", "bid": "32.805", "ask": "32.83", "open": "34.94", "high": "35.00", "low": "32.685", "close": "32.72", "average": "33.7642", "volume": "8481503", "turnover": "286378763.73", "trades": "8220" }, { "date": "2022-11-30", "bid": "32.775", "ask": "32.79", "open": "32.80", "high": "33.86", "low": "32.73", "close": "32.96", "average": "33.1603", "volume": "11486616", "turnover": "380893345.1", "trades": "7437" }, { "date": "2022-12-01", "bid": "34.205", "ask": "34.235", "open": "34.005", "high": "35.15", "low": "33.82", "close": "34.345", "average": "34.5304", "volume": "13522126", "turnover": "466952527.94", "trades": "11126" }, { "date": "2022-12-02", "bid": "35.055", "ask": "35.07", "open": "34.345", "high": "35.92", "low": "34.13", "close": "35.14", "average": "35.1133", "volume": "12508199", "turnover": "439221666.87", "trades": "11466" }, { "date": "2022-12-05", "bid": "36.975", "ask": "37.025", "open": "35.205", "high": "37.23", "low": "34.97", "close": "37.00", "average": "36.4752", "volume": "10674593", "turnover": "389284597.42", "trades": "10939" }, { "date": "2022-12-06", "bid": "35.405", "ask": "35.425", "open": "36.47", "high": "36.75", "low": "34.915", "close": "35.335", "average": "35.8194", "volume": "10775511", "turnover": "385964741.91", "trades": "10628" }, { "date": "2022-12-07", "bid": "35.325", "ask": "35.34", "open": "35.335", "high": "35.975", "low": "34.365", "close": "35.305", "average": "35.2375", "volume": "9114798", "turnover": "321201176.24", "trades": "9900" }, { "date": "2022-12-08", "bid": "35.725", "ask": "35.745", "open": "35.47", "high": "36.285", "low": "35.00", "close": "35.82", "average": "35.597", "volume": "7486874", "turnover": "266491541.96", "trades": "7214" }, { "date": "2022-12-09", "bid": "36.945", "ask": "36.975", "open": "36.185", "high": "37.65", "low": "36.17", "close": "36.975", "average": "36.9912", "volume": "13861686", "turnover": "512801564.1", "trades": "12049" }, { "date": "2022-12-12", "bid": "37.74", "ask": "37.75", "open": "37.00", "high": "37.75", "low": "35.72", "close": "37.69", "average": "36.6677", "volume": "8421150", "turnover": "308870911.61", "trades": "7546" }, { "date": "2022-12-13", "bid": "39.315", "ask": "39.335", "open": "37.69", "high": "40.44", "low": "37.04", "close": "39.50", "average": "38.963", "volume": "16924520", "turnover": "660036103.67", "trades": "15160" }, { "date": "2022-12-14", "bid": "41.355", "ask": "41.365", "open": "39.00", "high": "41.545", "low": "38.60", "close": "41.40", "average": "40.3723", "volume": "12408608", "turnover": "500904907.93", "trades": "11399" }, { "date": "2022-12-15", "bid": "40.63", "ask": "40.665", "open": "40.705", "high": "43.12", "low": "40.40", "close": "40.925", "average": "41.9524", "volume": "15894970", "turnover": "666862520.94", "trades": "15908" }, { "date": "2022-12-16", "bid": "39.105", "ask": "39.13", "open": "40.11", "high": "40.915", "low": "39.07", "close": "39.15", "average": "39.8969", "volume": "10310113", "turnover": "411371447.15", "trades": "10497" }, { "date": "2022-12-19", "bid": "38.28", "ask": "38.30", "open": "39.15", "high": "40.07", "low": "38.185", "close": "38.275", "average": "39.1388", "volume": "7700503", "turnover": "300120093.75", "trades": "7919" }, { "date": "2022-12-20", "bid": "37.585", "ask": "37.59", "open": "37.685", "high": "37.94", "low": "36.135", "close": "37.425", "average": "37.0739", "volume": "10576356", "turnover": "392086364.91", "trades": "10830" }, { "date": "2022-12-21", "bid": "38.37", "ask": "38.39", "open": "37.745", "high": "38.675", "low": "37.685", "close": "38.37", "average": "38.1218", "volume": "6903311", "turnover": "263161123.17", "trades": "7169" }, { "date": "2022-12-22", "bid": "36.69", "ask": "36.71", "open": "38.07", "high": "38.635", "low": "36.64", "close": "36.70", "average": "37.6156", "volume": "8529286", "turnover": "320801578.19", "trades": "7456" }, { "date": "2022-12-23", "bid": "37.525", "ask": "37.55", "open": "36.70", "high": "38.17", "low": "36.65", "close": "37.515", "average": "37.6587", "volume": "6690016", "turnover": "251938743.39", "trades": "7018" }, { "date": "2022-12-27", "bid": "38.62", "ask": "38.63", "open": "37.80", "high": "38.815", "low": "37.32", "close": "38.675", "average": "38.2091", "volume": "8468253", "turnover": "323567419.52", "trades": "7770" }, { "date": "2022-12-28", "bid": "37.72", "ask": "37.73", "open": "38.10", "high": "38.61", "low": "37.54", "close": "37.685", "average": "38.0059", "volume": "6149887", "turnover": "233732794.65", "trades": "6649" }, { "date": "2022-12-29", "bid": "39.165", "ask": "39.175", "open": "37.50", "high": "39.31", "low": "37.245", "close": "39.31", "average": "38.4039", "volume": "7065056", "turnover": "271323466.33", "trades": "7236" }, { "date": "2022-12-30", "bid": "38.30", "ask": "38.32", "open": "39.16", "high": "39.51", "low": "38.04", "close": "38.23", "average": "38.7529", "volume": "6331917", "turnover": "245380175.05", "trades": "6659" }, { "date": "2023-01-02", "bid": "41.48", "ask": "41.50", "open": "38.50", "high": "42.145", "low": "38.50", "close": "41.685", "average": "41.1897", "volume": "12661200", "turnover": "521523032.07", "trades": "13545" }, { "date": "2023-01-03", "bid": "41.95", "ask": "41.97", "open": "41.475", "high": "43.60", "low": "40.73", "close": "42.05", "average": "42.5287", "volume": "17496317", "turnover": "744097674.72", "trades": "16850" }, { "date": "2023-01-04", "bid": "44.86", "ask": "44.885", "open": "42.17", "high": "45.00", "low": "42.005", "close": "45.00", "average": "44.0454", "volume": "15295278", "turnover": "673631848.95", "trades": "15126" }, { "date": "2023-01-05", "bid": "45.75", "ask": "45.81", "open": "46.00", "high": "46.33", "low": "44.825", "close": "46.00", "average": "45.6267", "volume": "8930368", "turnover": "407468134.98", "trades": "9603" }, { "date": "2023-01-09", "bid": "48.42", "ask": "48.455", "open": "46.56", "high": "49.26", "low": "46.545", "close": "48.615", "average": "48.113", "volume": "13469075", "turnover": "648040666", "trades": "15720" }, { "date": "2023-01-10", "bid": "48.885", "ask": "48.91", "open": "48.18", "high": "49.545", "low": "47.41", "close": "49.075", "average": "48.6439", "volume": "10967595", "turnover": "533507632.41", "trades": "12433" }, { "date": "2023-01-11", "bid": "48.16", "ask": "48.19", "open": "49.20", "high": "50.77", "low": "47.70", "close": "48.375", "average": "49.258", "volume": "15915390", "turnover": "784072625.97", "trades": "18457" }, { "date": "2023-01-12", "bid": "48.445", "ask": "48.48", "open": "48.585", "high": "49.365", "low": "45.705", "close": "48.485", "average": "47.9746", "volume": "15881150", "turnover": "761925402.29", "trades": "16417" }, { "date": "2023-01-13", "bid": "52.97", "ask": "52.98", "open": "49.035", "high": "53.80", "low": "49.035", "close": "52.96", "average": "52.1796", "volume": "19592077", "turnover": "1021944787.03", "trades": "23377" }, { "date": "2023-01-16", "bid": "52.46", "ask": "52.49", "open": "53.33", "high": "53.63", "low": "50.84", "close": "52.50", "average": "52.1271", "volume": "8337926", "turnover": "434628380.33", "trades": "12526" }, { "date": "2023-01-17", "bid": "49.56", "ask": "49.595", "open": "52.50", "high": "52.53", "low": "48.655", "close": "49.545", "average": "50.2582", "volume": "11811883", "turnover": "593642234.01", "trades": "14013" }, { "date": "2023-01-18", "bid": "49.115", "ask": "49.145", "open": "50.00", "high": "51.20", "low": "48.945", "close": "49.16", "average": "49.9336", "volume": "9207075", "turnover": "459704862.09", "trades": "11659" }, { "date": "2023-01-19", "bid": "48.06", "ask": "48.095", "open": "48.60", "high": "49.42", "low": "47.225", "close": "47.975", "average": "48.1785", "volume": "9117842", "turnover": "439328135.1", "trades": "9792" }, { "date": "2023-01-20", "bid": "44.305", "ask": "44.33", "open": "46.205", "high": "46.26", "low": "44.035", "close": "44.465", "average": "44.865", "volume": "13057828", "turnover": "585838238.04", "trades": "17393" }, { "date": "2023-01-23", "bid": "46.775", "ask": "46.785", "open": "44.565", "high": "47.145", "low": "44.565", "close": "46.83", "average": "46.2688", "volume": "11048141", "turnover": "510596597.82", "trades": "12448" }, { "date": "2023-01-24", "bid": "46.43", "ask": "46.45", "open": "47.00", "high": "47.20", "low": "45.95", "close": "46.425", "average": "46.4076", "volume": "8061720", "turnover": "374121450.29", "trades": "8823" }, { "date": "2023-01-25", "bid": "45.555", "ask": "45.595", "open": "46.285", "high": "47.725", "low": "44.99", "close": "45.475", "average": "46.2324", "volume": "8342934", "turnover": "385743546.86", "trades": "10811" }, { "date": "2023-01-26", "bid": "47.305", "ask": "47.355", "open": "46.50", "high": "48.04", "low": "46.36", "close": "47.32", "average": "47.3883", "volume": "9150183", "turnover": "433630318.86", "trades": "10318" }, { "date": "2023-01-27", "bid": "46.865", "ask": "46.885", "open": "48.00", "high": "48.09", "low": "46.62", "close": "46.92", "average": "47.1965", "volume": "5924564", "turnover": "279614237.3", "trades": "7296" }, { "date": "2023-01-30", "bid": "41.58", "ask": "41.63", "open": "43.88", "high": "43.98", "low": "40.54", "close": "41.435", "average": "41.8611", "volume": "24068694", "turnover": "1007693280.17", "trades": "32352" }, { "date": "2023-01-31", "bid": "42.955", "ask": "42.985", "open": "41.00", "high": "43.79", "low": "40.88", "close": "42.875", "average": "42.8583", "volume": "12154338", "turnover": "520877833.84", "trades": "13093" }, { "date": "2023-02-01", "bid": "43.50", "ask": "43.555", "open": "43.00", "high": "44.58", "low": "43.00", "close": "43.525", "average": "43.9827", "volume": "7441620", "turnover": "327303460.91", "trades": "8415" }, { "date": "2023-02-02", "bid": "46.55", "ask": "46.585", "open": "44.855", "high": "47.155", "low": "44.80", "close": "46.71", "average": "46.3803", "volume": "12631791", "turnover": "585928057.13", "trades": "12853" }, { "date": "2023-02-03", "bid": "47.125", "ask": "47.155", "open": "46.00", "high": "48.09", "low": "45.60", "close": "47.15", "average": "47.1425", "volume": "12991647", "turnover": "612515917.41", "trades": "12328" }, { "date": "2023-02-06", "bid": "45.40", "ask": "45.43", "open": "46.50", "high": "46.685", "low": "45.045", "close": "45.325", "average": "45.5978", "volume": "5897672", "turnover": "268919591.36", "trades": "7997" }, { "date": "2023-02-07", "bid": "43.975", "ask": "44.00", "open": "45.80", "high": "46.135", "low": "43.495", "close": "44.025", "average": "44.4718", "volume": "5507173", "turnover": "244908556.56", "trades": "7192" }, { "date": "2023-02-08", "bid": "45.995", "ask": "46.005", "open": "45.00", "high": "46.895", "low": "45.00", "close": "46.145", "average": "46.1574", "volume": "8366796", "turnover": "386180952.65", "trades": "9682" }, { "date": "2023-02-09", "bid": "45.93", "ask": "45.95", "open": "46.145", "high": "46.75", "low": "45.64", "close": "46.115", "average": "46.1516", "volume": "4981901", "turnover": "229921529.98", "trades": "6352" }, { "date": "2023-02-10", "bid": "44.25", "ask": "44.26", "open": "45.50", "high": "45.50", "low": "43.685", "close": "44.20", "average": "44.3756", "volume": "5324931", "turnover": "236292762.2", "trades": "7964" }, { "date": "2023-02-13", "bid": "45.68", "ask": "45.71", "open": "44.20", "high": "45.86", "low": "43.67", "close": "45.79", "average": "44.9945", "volume": "5164513", "turnover": "232370339.89", "trades": "7507" }, { "date": "2023-02-14", "bid": "45.24", "ask": "45.265", "open": "45.41", "high": "46.215", "low": "44.465", "close": "45.375", "average": "45.4818", "volume": "8627017", "turnover": "392485566.48", "trades": "9195" }, { "date": "2023-02-15", "bid": "45.36", "ask": "45.375", "open": "44.895", "high": "45.61", "low": "44.08", "close": "45.61", "average": "44.9861", "volume": "7306508", "turnover": "328691597.33", "trades": "8105" }, { "date": "2023-02-16", "bid": "41.755", "ask": "41.835", "open": "39.00", "high": "42.90", "low": "37.30", "close": "41.65", "average": "39.805", "volume": "38457289", "turnover": "1531626872.92", "trades": "43807" }, { "date": "2023-02-17", "bid": "39.135", "ask": "39.18", "open": "39.855", "high": "41.25", "low": "38.75", "close": "38.875", "average": "39.3816", "volume": "16756722", "turnover": "659944381.03", "trades": "17620" }, { "date": "2023-02-20", "bid": "38.435", "ask": "38.465", "open": "39.515", "high": "40.81", "low": "38.00", "close": "38.435", "average": "39.2605", "volume": "14764402", "turnover": "576520265.58", "trades": "14614" }, { "date": "2023-02-21", "bid": "36.14", "ask": "36.15", "open": "38.45", "high": "39.03", "low": "35.94", "close": "36.095", "average": "36.9867", "volume": "16195521", "turnover": "599890623.97", "trades": "15858" }, { "date": "2023-02-22", "bid": "35.905", "ask": "35.925", "open": "35.80", "high": "36.52", "low": "35.22", "close": "35.88", "average": "35.841", "volume": "8553413", "turnover": "306564981.73", "trades": "9273" }, { "date": "2023-02-23", "bid": "35.84", "ask": "35.87", "open": "36.48", "high": "37.445", "low": "35.80", "close": "35.805", "average": "36.5472", "volume": "11528081", "turnover": "421408731.65", "trades": "10695" }, { "date": "2023-02-24", "bid": "34.10", "ask": "34.125", "open": "35.95", "high": "36.205", "low": "33.95", "close": "34.165", "average": "34.6173", "volume": "13134751", "turnover": "454682536.8", "trades": "12043" }, { "date": "2023-02-27", "bid": "35.105", "ask": "35.14", "open": "34.20", "high": "35.255", "low": "33.995", "close": "35.235", "average": "34.8346", "volume": "9073722", "turnover": "316092081.38", "trades": "8983" }, { "date": "2023-02-28", "bid": "35.795", "ask": "35.805", "open": "34.78", "high": "35.95", "low": "34.44", "close": "35.835", "average": "35.4691", "volume": "9028977", "turnover": "320338608.58", "trades": "7231" }, { "date": "2023-03-01", "bid": "35.70", "ask": "35.715", "open": "36.00", "high": "36.76", "low": "35.615", "close": "35.73", "average": "36.1384", "volume": "8083148", "turnover": "292291852.7", "trades": "7752" }, { "date": "2023-03-02", "bid": "35.365", "ask": "35.395", "open": "35.42", "high": "35.89", "low": "34.855", "close": "35.39", "average": "35.4721", "volume": "5902347", "turnover": "209383712.05", "trades": "5321" }, { "date": "2023-03-03", "bid": "36.835", "ask": "36.865", "open": "35.90", "high": "37.17", "low": "35.90", "close": "36.82", "average": "36.7723", "volume": "7162253", "turnover": "263379509.59", "trades": "8229" }, { "date": "2023-03-06", "bid": "37.45", "ask": "37.46", "open": "37.45", "high": "37.80", "low": "36.80", "close": "37.435", "average": "37.3094", "volume": "6834219", "turnover": "254972868.5", "trades": "8293" }, { "date": "2023-03-07", "bid": "36.315", "ask": "36.34", "open": "37.10", "high": "37.555", "low": "36.035", "close": "36.405", "average": "36.7697", "volume": "7900378", "turnover": "290551882.7", "trades": "6895" }, { "date": "2023-03-08", "bid": "36.065", "ask": "36.08", "open": "35.75", "high": "36.17", "low": "35.30", "close": "36.03", "average": "35.8787", "volume": "6766899", "turnover": "242777375.2", "trades": "6832" }, { "date": "2023-03-09", "bid": "35.025", "ask": "35.055", "open": "35.80", "high": "35.82", "low": "34.035", "close": "34.99", "average": "34.8485", "volume": "8516031", "turnover": "296723222.05", "trades": "9670" }, { "date": "2023-03-10", "bid": "33.64", "ask": "33.66", "open": "34.00", "high": "34.505", "low": "32.845", "close": "33.67", "average": "33.7943", "volume": "10463649", "turnover": "353544898.3", "trades": "9536" }, { "date": "2023-03-13", "bid": "32.925", "ask": "32.93", "open": "33.88", "high": "34.375", "low": "31.68", "close": "33.015", "average": "32.669", "volume": "12994675", "turnover": "424500286.63", "trades": "12277" }, { "date": "2023-03-14", "bid": "32.06", "ask": "32.07", "open": "32.93", "high": "33.155", "low": "31.805", "close": "32.035", "average": "32.3066", "volume": "14414765", "turnover": "465695860.79", "trades": "12162" }, { "date": "2023-03-15", "bid": "30.73", "ask": "30.76", "open": "31.73", "high": "31.77", "low": "30.05", "close": "30.695", "average": "30.7324", "volume": "13337577", "turnover": "409873382.18", "trades": "10968" }, { "date": "2023-03-16", "bid": "31.325", "ask": "31.335", "open": "31.40", "high": "31.68", "low": "30.29", "close": "31.35", "average": "30.778", "volume": "10647867", "turnover": "327708249.55", "trades": "8496" }, { "date": "2023-03-17", "bid": "30.545", "ask": "30.56", "open": "31.99", "high": "32.39", "low": "30.355", "close": "30.505", "average": "31.0984", "volume": "9971290", "turnover": "310094641.62", "trades": "8921" }, { "date": "2023-03-20", "bid": "29.04", "ask": "29.065", "open": "30.00", "high": "30.11", "low": "29.00", "close": "29.00", "average": "29.4256", "volume": "10163551", "turnover": "299581422.33", "trades": "7664" }, { "date": "2023-03-21", "bid": "28.71", "ask": "28.735", "open": "29.25", "high": "29.49", "low": "28.445", "close": "28.78", "average": "28.8912", "volume": "9389237", "turnover": "271253202.38", "trades": "7079" }, { "date": "2023-03-22", "bid": "27.865", "ask": "27.885", "open": "28.64", "high": "29.05", "low": "27.815", "close": "27.815", "average": "28.2519", "volume": "6671206", "turnover": "188475173.03", "trades": "5399" }, { "date": "2023-03-23", "bid": "28.25", "ask": "28.26", "open": "28.00", "high": "28.70", "low": "27.545", "close": "28.23", "average": "28.0416", "volume": "8912813", "turnover": "249927711.8", "trades": "6261" }, { "date": "2023-03-24", "bid": "26.685", "ask": "26.71", "open": "28.08", "high": "28.495", "low": "26.21", "close": "26.675", "average": "27.2108", "volume": "12826600", "turnover": "348919694.79", "trades": "10065" }, { "date": "2023-03-27", "bid": "26.85", "ask": "26.87", "open": "26.985", "high": "27.505", "low": "26.365", "close": "26.89", "average": "26.9937", "volume": "7331675", "turnover": "198081606.27", "trades": "5995" }, { "date": "2023-03-28", "bid": "26.245", "ask": "26.27", "open": "27.085", "high": "27.25", "low": "25.605", "close": "26.305", "average": "26.2627", "volume": "8295074", "turnover": "218013901.82", "trades": "6474" }, { "date": "2023-03-29", "bid": "26.675", "ask": "26.69", "open": "26.55", "high": "27.03", "low": "26.135", "close": "26.765", "average": "26.6228", "volume": "8624770", "turnover": "229616093.44", "trades": "6519" }, { "date": "2023-03-30", "bid": "28.01", "ask": "28.025", "open": "27.38", "high": "28.45", "low": "27.335", "close": "28.075", "average": "27.8499", "volume": "11441594", "turnover": "318638948.07", "trades": "8299" }, { "date": "2023-03-31", "bid": "27.81", "ask": "27.835", "open": "28.20", "high": "28.335", "low": "27.26", "close": "27.88", "average": "27.8117", "volume": "9329309", "turnover": "259468546.82", "trades": "6333" }, { "date": "2023-04-03", "bid": "27.31", "ask": "27.325", "open": "27.955", "high": "28.575", "low": "27.27", "close": "27.29", "average": "27.8229", "volume": "6597032", "turnover": "183555475.56", "trades": "5101" }, { "date": "2023-04-04", "bid": "27.045", "ask": "27.05", "open": "27.16", "high": "27.92", "low": "26.975", "close": "27.115", "average": "27.42", "volume": "9803496", "turnover": "268790235.13", "trades": "6325" }, { "date": "2023-04-05", "bid": "24.77", "ask": "24.775", "open": "27.00", "high": "27.00", "low": "24.715", "close": "24.715", "average": "25.5841", "volume": "12996485", "turnover": "332540712.66", "trades": "9122" }, { "date": "2023-04-06", "bid": "26.225", "ask": "26.24", "open": "24.90", "high": "26.59", "low": "24.90", "close": "26.165", "average": "25.9386", "volume": "8855716", "turnover": "229724568.19", "trades": "6610" }, { "date": "2023-04-11", "bid": "25.715", "ask": "25.72", "open": "26.50", "high": "26.69", "low": "25.605", "close": "25.69", "average": "25.9223", "volume": "6831358", "turnover": "177081874.83", "trades": "6016" }, { "date": "2023-04-12", "bid": "25.545", "ask": "25.56", "open": "25.70", "high": "27.31", "low": "25.30", "close": "25.52", "average": "26.0043", "volume": "12774528", "turnover": "332197149.18", "trades": "9519" }, { "date": "2023-04-13", "bid": "25.94", "ask": "25.95", "open": "25.45", "high": "25.95", "low": "24.68", "close": "25.94", "average": "25.4336", "volume": "11505486", "turnover": "292620428.88", "trades": "7578" }, { "date": "2023-04-14", "bid": "26.12", "ask": "26.14", "open": "26.30", "high": "26.875", "low": "26.01", "close": "26.06", "average": "26.3787", "volume": "10033816", "turnover": "264680946.1", "trades": "6876" }, { "date": "2023-04-17", "bid": "26.06", "ask": "26.075", "open": "26.14", "high": "26.62", "low": "25.865", "close": "26.06", "average": "26.1639", "volume": "4626623", "turnover": "121050727.65", "trades": "3702" }, { "date": "2023-04-18", "bid": "26.445", "ask": "26.46", "open": "26.00", "high": "26.70", "low": "25.665", "close": "26.47", "average": "26.2527", "volume": "6303566", "turnover": "165486360.63", "trades": "4446" }, { "date": "2023-04-19", "bid": "26.16", "ask": "26.175", "open": "26.29", "high": "26.45", "low": "25.525", "close": "26.195", "average": "25.9653", "volume": "6814523", "turnover": "176942709.55", "trades": "5657" }, { "date": "2023-04-20", "bid": "24.93", "ask": "24.95", "open": "26.30", "high": "26.36", "low": "24.805", "close": "24.835", "average": "25.3329", "volume": "7633504", "turnover": "193382221.1", "trades": "5836" }, { "date": "2023-04-21", "bid": "24.315", "ask": "24.32", "open": "24.605", "high": "24.74", "low": "23.82", "close": "24.33", "average": "24.2435", "volume": "9276316", "turnover": "224886457.34", "trades": "6066" }, { "date": "2023-04-24", "bid": "23.825", "ask": "23.845", "open": "24.265", "high": "24.695", "low": "23.76", "close": "23.82", "average": "24.1968", "volume": "8733505", "turnover": "211441454.5", "trades": "7123" }, { "date": "2023-04-25", "bid": "23.59", "ask": "23.61", "open": "23.76", "high": "24.095", "low": "23.425", "close": "23.64", "average": "23.7052", "volume": "9887817", "turnover": "234393761.55", "trades": "7562" }, { "date": "2023-04-26", "bid": "24.305", "ask": "24.32", "open": "23.565", "high": "24.33", "low": "22.905", "close": "24.265", "average": "23.7451", "volume": "12112786", "turnover": "287637185.02", "trades": "8502" }, { "date": "2023-04-27", "bid": "25.31", "ask": "25.37", "open": "23.00", "high": "25.39", "low": "20.56", "close": "25.33", "average": "22.4511", "volume": "38284861", "turnover": "858484365.5", "trades": "28592" }, { "date": "2023-04-28", "bid": "27.045", "ask": "27.065", "open": "25.64", "high": "27.76", "low": "24.785", "close": "27.05", "average": "26.4857", "volume": "19698077", "turnover": "521810423.36", "trades": "14937" }, { "date": "2023-05-02", "bid": "22.80", "ask": "22.82", "open": "27.05", "high": "27.35", "low": "22.785", "close": "22.785", "average": "24.4026", "volume": "27261363", "turnover": "665709150.58", "trades": "17640" }, { "date": "2023-05-03", "bid": "22.915", "ask": "22.925", "open": "23.70", "high": "24.365", "low": "22.745", "close": "22.86", "average": "23.3735", "volume": "19110734", "turnover": "446682197.18", "trades": "12210" }, { "date": "2023-05-04", "bid": "22.66", "ask": "22.675", "open": "22.86", "high": "23.445", "low": "21.93", "close": "22.84", "average": "22.5052", "volume": "16790926", "turnover": "378219275.55", "trades": "8763" }, { "date": "2023-05-05", "bid": "23.585", "ask": "23.595", "open": "22.90", "high": "24.03", "low": "22.54", "close": "23.615", "average": "23.4996", "volume": "11940992", "turnover": "280592371.14", "trades": "7596" }, { "date": "2023-05-08", "bid": "23.275", "ask": "23.285", "open": "23.37", "high": "23.61", "low": "22.665", "close": "23.33", "average": "23.0819", "volume": "11596860", "turnover": "267690692.9", "trades": "7314" }, { "date": "2023-05-09", "bid": "22.985", "ask": "23.00", "open": "23.365", "high": "23.64", "low": "22.855", "close": "23.095", "average": "23.2057", "volume": "12368031", "turnover": "287010495.38", "trades": "8271" }, { "date": "2023-05-10", "bid": "22.83", "ask": "22.855", "open": "22.80", "high": "23.645", "low": "22.375", "close": "22.805", "average": "22.9936", "volume": "11439936", "turnover": "263234798.25", "trades": "6980" }, { "date": "2023-05-11", "bid": "23.08", "ask": "23.095", "open": "23.00", "high": "23.595", "low": "22.93", "close": "23.035", "average": "23.2082", "volume": "8823798", "turnover": "204785645.9", "trades": "5300" }, { "date": "2023-05-12", "bid": "21.92", "ask": "21.935", "open": "23.035", "high": "23.32", "low": "21.51", "close": "21.885", "average": "22.1717", "volume": "12373704", "turnover": "274529166.66", "trades": "7507" }, { "date": "2023-05-15", "bid": "22.39", "ask": "22.40", "open": "21.885", "high": "22.42", "low": "21.785", "close": "22.35", "average": "22.1056", "volume": "9091473", "turnover": "201014235.47", "trades": "6404" }, { "date": "2023-05-16", "bid": "22.655", "ask": "22.665", "open": "22.18", "high": "22.925", "low": "22.045", "close": "22.66", "average": "22.5497", "volume": "8901125", "turnover": "200719957.29", "trades": "5798" }, { "date": "2023-05-17", "bid": "22.58", "ask": "22.59", "open": "22.62", "high": "23.28", "low": "22.56", "close": "22.58", "average": "22.8008", "volume": "4150971", "turnover": "95799190", "trades": "2657" }, { "date": "2023-05-19", "bid": "23.93", "ask": "23.945", "open": "23.125", "high": "24.07", "low": "22.965", "close": "23.945", "average": "23.7381", "volume": "7850702", "turnover": "186369202.03", "trades": "5852" }, { "date": "2023-05-22", "bid": "23.96", "ask": "23.97", "open": "23.48", "high": "24.09", "low": "23.115", "close": "24.065", "average": "23.725", "volume": "6672089", "turnover": "158372009.54", "trades": "4539" }, { "date": "2023-05-23", "bid": "24.60", "ask": "24.615", "open": "24.26", "high": "25.305", "low": "24.16", "close": "24.605", "average": "24.7635", "volume": "8374115", "turnover": "207378691.98", "trades": "6465" }, { "date": "2023-05-24", "bid": "25.07", "ask": "25.10", "open": "25.90", "high": "26.245", "low": "25.005", "close": "25.075", "average": "25.5908", "volume": "11580821", "turnover": "296391507.76", "trades": "9179" }, { "date": "2023-05-25", "bid": "24.83", "ask": "24.845", "open": "25.515", "high": "25.88", "low": "24.80", "close": "24.80", "average": "25.2064", "volume": "8558110", "turnover": "215725679.67", "trades": "6309" }, { "date": "2023-05-26", "bid": "24.755", "ask": "24.77", "open": "24.895", "high": "25.025", "low": "24.12", "close": "24.81", "average": "24.6737", "volume": "7566751", "turnover": "186719968.78", "trades": "5183" }, { "date": "2023-05-29", "bid": "22.945", "ask": "22.95", "open": "24.81", "high": "25.55", "low": "22.95", "close": "22.965", "average": "24.1305", "volume": "6352188", "turnover": "153288000.69", "trades": "5243" }, { "date": "2023-05-30", "bid": "23.255", "ask": "23.27", "open": "23.00", "high": "23.69", "low": "22.89", "close": "23.33", "average": "23.3348", "volume": "6625096", "turnover": "154592749.82", "trades": "4962" }, { "date": "2023-05-31", "bid": "22.46", "ask": "22.48", "open": "23.25", "high": "23.77", "low": "22.015", "close": "22.595", "average": "22.5786", "volume": "16746293", "turnover": "378245897.69", "trades": "7370" }, { "date": "2023-06-01", "bid": "22.67", "ask": "22.69", "open": "23.00", "high": "23.15", "low": "22.08", "close": "22.68", "average": "22.6556", "volume": "8102743", "turnover": "183511762.09", "trades": "5718" }, { "date": "2023-06-02", "bid": "24.00", "ask": "24.015", "open": "22.825", "high": "24.195", "low": "22.80", "close": "23.955", "average": "23.7386", "volume": "8996343", "turnover": "213620813.44", "trades": "5833" }, { "date": "2023-06-05", "bid": "23.81", "ask": "23.82", "open": "23.80", "high": "24.34", "low": "23.26", "close": "23.835", "average": "23.83", "volume": "7693330", "turnover": "183405600.56", "trades": "4765" }, { "date": "2023-06-07", "bid": "24.585", "ask": "24.59", "open": "23.815", "high": "24.885", "low": "23.715", "close": "24.555", "average": "24.382", "volume": "7418190", "turnover": "180878872.14", "trades": "5281" }, { "date": "2023-06-08", "bid": "24.195", "ask": "24.20", "open": "23.90", "high": "24.35", "low": "23.62", "close": "24.245", "average": "24.0457", "volume": "6859409", "turnover": "164920555.78", "trades": "4225" }, { "date": "2023-06-09", "bid": "25.14", "ask": "25.145", "open": "24.245", "high": "25.25", "low": "24.02", "close": "25.125", "average": "24.6568", "volume": "7159985", "turnover": "176529806.61", "trades": "4556" }, { "date": "2023-06-12", "bid": "26.79", "ask": "26.80", "open": "25.69", "high": "26.975", "low": "25.08", "close": "26.765", "average": "25.9512", "volume": "13816415", "turnover": "358603454.12", "trades": "8828" }, { "date": "2023-06-13", "bid": "27.925", "ask": "27.95", "open": "27.205", "high": "27.98", "low": "26.975", "close": "27.855", "average": "27.5391", "volume": "13379594", "turnover": "368482162.5", "trades": "8009" }, { "date": "2023-06-14", "bid": "27.78", "ask": "27.80", "open": "27.77", "high": "27.945", "low": "27.325", "close": "27.775", "average": "27.7051", "volume": "5641607", "turnover": "156310036.94", "trades": "4235" }, { "date": "2023-06-15", "bid": "27.355", "ask": "27.37", "open": "27.775", "high": "28.145", "low": "26.235", "close": "27.335", "average": "27.1254", "volume": "9790131", "turnover": "265423874.39", "trades": "6861" }, { "date": "2023-06-16", "bid": "27.18", "ask": "27.195", "open": "27.585", "high": "28.07", "low": "26.86", "close": "27.13", "average": "27.2565", "volume": "11207350", "turnover": "305473604.52", "trades": "5342" }, { "date": "2023-06-19", "bid": "26.20", "ask": "26.21", "open": "26.735", "high": "26.735", "low": "25.795", "close": "26.145", "average": "26.1736", "volume": "3952861", "turnover": "103565893.39", "trades": "3419" }, { "date": "2023-06-20", "bid": "25.115", "ask": "25.13", "open": "25.69", "high": "26.175", "low": "25.07", "close": "25.165", "average": "25.4916", "volume": "4891547", "turnover": "124723975.88", "trades": "3759" }, { "date": "2023-06-21", "bid": "25.00", "ask": "25.025", "open": "25.10", "high": "25.71", "low": "24.865", "close": "25.11", "average": "25.2051", "volume": "5590315", "turnover": "140905502.52", "trades": "3908" }, { "date": "2023-06-22", "bid": "25.925", "ask": "25.95", "open": "24.725", "high": "26.17", "low": "24.62", "close": "25.90", "average": "25.723", "volume": "6241771", "turnover": "160563816.35", "trades": "5006" }, { "date": "2023-06-26", "bid": "24.98", "ask": "24.995", "open": "25.82", "high": "25.99", "low": "24.855", "close": "25.01", "average": "25.3384", "volume": "8823434", "turnover": "223576515.12", "trades": "5887" }, { "date": "2023-06-27", "bid": "24.535", "ask": "24.55", "open": "25.01", "high": "25.67", "low": "24.47", "close": "24.47", "average": "24.8321", "volume": "7265592", "turnover": "180430483.91", "trades": "4778" }, { "date": "2023-06-28", "bid": "25.085", "ask": "25.095", "open": "24.70", "high": "25.17", "low": "24.215", "close": "25.14", "average": "24.7715", "volume": "5731369", "turnover": "142008876.86", "trades": "4085" }, { "date": "2023-06-29", "bid": "24.30", "ask": "24.315", "open": "25.00", "high": "25.13", "low": "24.115", "close": "24.31", "average": "24.5565", "volume": "5437721", "turnover": "133529524.09", "trades": "4013" }, { "date": "2023-06-30", "bid": "24.38", "ask": "24.395", "open": "24.16", "high": "24.585", "low": "24.05", "close": "24.35", "average": "24.3121", "volume": "5121188", "turnover": "124515096.18", "trades": "3490" }, { "date": "2023-07-03", "bid": "25.00", "ask": "25.01", "open": "24.375", "high": "25.08", "low": "24.10", "close": "25.01", "average": "24.7866", "volume": "4706721", "turnover": "116683940.58", "trades": "3504" }, { "date": "2023-07-04", "bid": "27.42", "ask": "27.435", "open": "25.00", "high": "27.44", "low": "24.805", "close": "27.39", "average": "26.6171", "volume": "7485968", "turnover": "199199324.67", "trades": "5301" }, { "date": "2023-07-05", "bid": "26.91", "ask": "26.925", "open": "26.88", "high": "27.295", "low": "26.48", "close": "26.90", "average": "26.8631", "volume": "5259428", "turnover": "141286614.8", "trades": "3591" }, { "date": "2023-07-06", "bid": "25.41", "ask": "25.45", "open": "26.90", "high": "27.63", "low": "25.325", "close": "25.44", "average": "26.4696", "volume": "7608921", "turnover": "201367114.74", "trades": "5372" }, { "date": "2023-07-07", "bid": "27.045", "ask": "27.065", "open": "25.67", "high": "27.115", "low": "25.26", "close": "27.05", "average": "26.2957", "volume": "5864423", "turnover": "154226366.77", "trades": "4148" }, { "date": "2023-07-10", "bid": "27.21", "ask": "27.24", "open": "26.815", "high": "27.37", "low": "26.505", "close": "27.235", "average": "27.0077", "volume": "3835401", "turnover": "103570681.15", "trades": "2689" }, { "date": "2023-07-11", "bid": "28.83", "ask": "28.845", "open": "27.85", "high": "28.86", "low": "27.155", "close": "28.795", "average": "28.1845", "volume": "6548721", "turnover": "184703593.21", "trades": "4416" }, { "date": "2023-07-12", "bid": "29.525", "ask": "29.54", "open": "28.85", "high": "29.60", "low": "28.44", "close": "29.485", "average": "29.0972", "volume": "5718029", "turnover": "166396181.88", "trades": "4386" }, { "date": "2023-07-13", "bid": "30.80", "ask": "30.82", "open": "29.75", "high": "30.90", "low": "29.375", "close": "30.71", "average": "30.3455", "volume": "6037993", "turnover": "183210545.89", "trades": "5077" }, { "date": "2023-07-14", "bid": "29.03", "ask": "29.045", "open": "30.40", "high": "30.42", "low": "28.89", "close": "29.09", "average": "29.3319", "volume": "5862490", "turnover": "171961756.11", "trades": "5084" }, { "date": "2023-07-17", "bid": "28.84", "ask": "28.845", "open": "28.60", "high": "29.06", "low": "28.195", "close": "28.82", "average": "28.6852", "volume": "4043474", "turnover": "115985368.16", "trades": "3268" }, { "date": "2023-07-18", "bid": "28.52", "ask": "28.53", "open": "29.00", "high": "29.00", "low": "28.15", "close": "28.50", "average": "28.5319", "volume": "5086503", "turnover": "145144510.4", "trades": "3495" }, { "date": "2023-07-19", "bid": "29.85", "ask": "29.855", "open": "28.80", "high": "29.935", "low": "28.225", "close": "29.85", "average": "29.346", "volume": "5964237", "turnover": "175018623.97", "trades": "5055" }, { "date": "2023-07-20", "bid": "29.37", "ask": "29.41", "open": "29.51", "high": "29.98", "low": "28.905", "close": "29.465", "average": "29.4452", "volume": "5513138", "turnover": "162328173.32", "trades": "4319" }, { "date": "2023-07-21", "bid": "24.985", "ask": "24.99", "open": "28.09", "high": "29.245", "low": "24.54", "close": "24.905", "average": "25.8432", "volume": "30592661", "turnover": "790794579.79", "trades": "22887" }, { "date": "2023-07-24", "bid": "28.12", "ask": "28.165", "open": "24.84", "high": "28.36", "low": "24.805", "close": "28.16", "average": "26.966", "volume": "12699448", "turnover": "342364609.99", "trades": "10446" }, { "date": "2023-07-25", "bid": "29.76", "ask": "29.77", "open": "27.685", "high": "30.54", "low": "27.455", "close": "29.78", "average": "29.6231", "volume": "11334076", "turnover": "335704651.31", "trades": "10661" }, { "date": "2023-07-26", "bid": "29.075", "ask": "29.09", "open": "29.30", "high": "30.34", "low": "28.53", "close": "29.09", "average": "29.223", "volume": "5994807", "turnover": "175187437.12", "trades": "5359" }, { "date": "2023-07-27", "bid": "28.465", "ask": "28.47", "open": "29.20", "high": "29.61", "low": "28.345", "close": "28.445", "average": "28.9368", "volume": "4610318", "turnover": "133434449.22", "trades": "4297" }, { "date": "2023-07-28", "bid": "27.72", "ask": "27.73", "open": "28.10", "high": "28.24", "low": "27.41", "close": "27.71", "average": "27.6687", "volume": "6111817", "turnover": "169046130.09", "trades": "5158" }, { "date": "2023-07-31", "bid": "27.34", "ask": "27.35", "open": "27.73", "high": "28.145", "low": "27.15", "close": "27.325", "average": "27.4499", "volume": "3704794", "turnover": "101695824.27", "trades": "3973" }, { "date": "2023-08-01", "bid": "27.17", "ask": "27.18", "open": "27.27", "high": "27.61", "low": "26.825", "close": "27.20", "average": "27.3196", "volume": "3497737", "turnover": "95556456.7", "trades": "3788" }, { "date": "2023-08-02", "bid": "26.61", "ask": "26.615", "open": "27.00", "high": "27.26", "low": "26.38", "close": "26.525", "average": "26.7187", "volume": "4189044", "turnover": "111933539.03", "trades": "3259" }, { "date": "2023-08-03", "bid": "25.97", "ask": "25.995", "open": "26.25", "high": "26.525", "low": "25.60", "close": "25.97", "average": "25.9083", "volume": "6909022", "turnover": "179004158.02", "trades": "5124" }, { "date": "2023-08-04", "bid": "26.71", "ask": "26.73", "open": "26.40", "high": "26.74", "low": "26.115", "close": "26.72", "average": "26.4739", "volume": "4705938", "turnover": "124590384.83", "trades": "3741" }, { "date": "2023-08-07", "bid": "25.98", "ask": "25.995", "open": "26.27", "high": "26.585", "low": "25.805", "close": "26.005", "average": "26.0866", "volume": "4061600", "turnover": "105955079.57", "trades": "3466" }, { "date": "2023-08-08", "bid": "25.375", "ask": "25.39", "open": "25.75", "high": "26.065", "low": "25.11", "close": "25.46", "average": "25.469", "volume": "5080266", "turnover": "129382051.89", "trades": "4170" }, { "date": "2023-08-09", "bid": "25.855", "ask": "25.875", "open": "26.00", "high": "26.625", "low": "25.81", "close": "25.885", "average": "26.1944", "volume": "5632764", "turnover": "147556105.57", "trades": "4005" }, { "date": "2023-08-10", "bid": "25.945", "ask": "25.96", "open": "25.885", "high": "26.325", "low": "25.72", "close": "25.985", "average": "26.0417", "volume": "4776537", "turnover": "124651151.19", "trades": "3277" }, { "date": "2023-08-11", "bid": "24.76", "ask": "24.77", "open": "25.70", "high": "25.785", "low": "24.74", "close": "24.765", "average": "25.1469", "volume": "4053440", "turnover": "101930521.42", "trades": "3987" }, { "date": "2023-08-14", "bid": "24.615", "ask": "24.64", "open": "24.59", "high": "25.005", "low": "24.20", "close": "24.67", "average": "24.6221", "volume": "4019483", "turnover": "98970450.26", "trades": "3019" }, { "date": "2023-08-15", "bid": "24.015", "ask": "24.03", "open": "24.64", "high": "24.64", "low": "23.64", "close": "24.08", "average": "23.9789", "volume": "6799807", "turnover": "163049027.91", "trades": "4708" }, { "date": "2023-08-16", "bid": "23.145", "ask": "23.16", "open": "23.725", "high": "23.76", "low": "22.90", "close": "23.12", "average": "23.1589", "volume": "6388023", "turnover": "147934980.32", "trades": "5207" }, { "date": "2023-08-17", "bid": "23.08", "ask": "23.105", "open": "22.99", "high": "23.59", "low": "22.60", "close": "23.125", "average": "23.1297", "volume": "4891373", "turnover": "113153907.49", "trades": "3620" }, { "date": "2023-08-18", "bid": "23.325", "ask": "23.335", "open": "22.885", "high": "23.62", "low": "22.715", "close": "23.335", "average": "23.2342", "volume": "4750880", "turnover": "110379373.82", "trades": "3597" }, { "date": "2023-08-21", "bid": "22.67", "ask": "22.69", "open": "23.33", "high": "23.33", "low": "22.655", "close": "22.69", "average": "22.9721", "volume": "3261088", "turnover": "74957617.73", "trades": "2932" }, { "date": "2023-08-22", "bid": "22.78", "ask": "22.795", "open": "22.875", "high": "23.025", "low": "22.325", "close": "22.81", "average": "22.7086", "volume": "5329518", "turnover": "121033034.93", "trades": "3627" }, { "date": "2023-08-23", "bid": "22.94", "ask": "22.95", "open": "22.81", "high": "23.225", "low": "22.615", "close": "22.965", "average": "22.874", "volume": "3820352", "turnover": "87371553.98", "trades": "2986" }, { "date": "2023-08-24", "bid": "21.89", "ask": "21.90", "open": "23.335", "high": "23.45", "low": "21.815", "close": "21.83", "average": "22.584", "volume": "4279041", "turnover": "96689295.68", "trades": "3235" }, { "date": "2023-08-25", "bid": "21.18", "ask": "21.195", "open": "21.605", "high": "22.075", "low": "21.16", "close": "21.205", "average": "21.5611", "volume": "4925595", "turnover": "106196569.45", "trades": "3923" }, { "date": "2023-08-28", "bid": "21.375", "ask": "21.39", "open": "21.225", "high": "21.40", "low": "20.855", "close": "21.39", "average": "21.1716", "volume": "4831165", "turnover": "102284022.03", "trades": "3690" }, { "date": "2023-08-29", "bid": "22.055", "ask": "22.06", "open": "21.50", "high": "22.08", "low": "21.265", "close": "22.075", "average": "21.7415", "volume": "4014336", "turnover": "87402522.8", "trades": "3422" }, { "date": "2023-08-30", "bid": "21.685", "ask": "21.70", "open": "22.075", "high": "22.475", "low": "21.47", "close": "21.65", "average": "21.7728", "volume": "3406700", "turnover": "74171101.23", "trades": "2947" }, { "date": "2023-08-31", "bid": "23.065", "ask": "23.085", "open": "21.425", "high": "23.135", "low": "21.425", "close": "23.025", "average": "22.683", "volume": "6312824", "turnover": "143179130.66", "trades": "4097" }, { "date": "2023-09-01", "bid": "23.13", "ask": "23.145", "open": "23.01", "high": "23.545", "low": "22.60", "close": "23.10", "average": "23.1087", "volume": "4728340", "turnover": "109269820.21", "trades": "3746" }, { "date": "2023-09-04", "bid": "23.07", "ask": "23.08", "open": "23.145", "high": "23.455", "low": "23.03", "close": "23.06", "average": "23.2213", "volume": "2677137", "turnover": "62165248.59", "trades": "2160" }, { "date": "2023-09-05", "bid": "22.84", "ask": "22.85", "open": "22.90", "high": "23.16", "low": "22.64", "close": "22.84", "average": "22.8123", "volume": "2805180", "turnover": "63992648.37", "trades": "2091" }, { "date": "2023-09-06", "bid": "22.64", "ask": "22.665", "open": "22.84", "high": "23.075", "low": "22.445", "close": "22.71", "average": "22.748", "volume": "3100146", "turnover": "70520010.89", "trades": "2253" }, { "date": "2023-09-07", "bid": "21.275", "ask": "21.29", "open": "22.50", "high": "22.62", "low": "21.195", "close": "21.295", "average": "21.7248", "volume": "5457443", "turnover": "118543289.63", "trades": "4242" }, { "date": "2023-09-08", "bid": "20.37", "ask": "20.38", "open": "21.285", "high": "21.44", "low": "20.31", "close": "20.31", "average": "20.737", "volume": "5736025", "turnover": "119142824.19", "trades": "4836" }, { "date": "2023-09-11", "bid": "20.73", "ask": "20.75", "open": "20.20", "high": "20.80", "low": "20.015", "close": "20.74", "average": "20.5047", "volume": "5087329", "turnover": "104309049.08", "trades": "3447" }, { "date": "2023-09-12", "bid": "20.595", "ask": "20.615", "open": "20.665", "high": "21.175", "low": "20.43", "close": "20.60", "average": "20.7104", "volume": "3486608", "turnover": "72197733.27", "trades": "2673" }, { "date": "2023-09-13", "bid": "21.365", "ask": "21.38", "open": "20.30", "high": "21.44", "low": "20.30", "close": "21.335", "average": "20.9215", "volume": "5995791", "turnover": "125428134.79", "trades": "4112" }, { "date": "2023-09-14", "bid": "21.335", "ask": "21.35", "open": "21.335", "high": "21.57", "low": "20.925", "close": "21.315", "average": "21.2562", "volume": "7383555", "turnover": "156932046.02", "trades": "4482" }, { "date": "2023-09-15", "bid": "19.996", "ask": "19.998", "open": "21.50", "high": "21.77", "low": "19.93", "close": "19.93", "average": "20.4796", "volume": "9804546", "turnover": "200756315.22", "trades": "7656" }, { "date": "2023-09-18", "bid": "19.438", "ask": "19.45", "open": "20.00", "high": "20.08", "low": "19.398", "close": "19.45", "average": "19.6849", "volume": "4878855", "turnover": "96206810.44", "trades": "4487" }, { "date": "2023-09-19", "bid": "20.06", "ask": "20.07", "open": "19.45", "high": "20.57", "low": "19.40", "close": "20.05", "average": "20.177", "volume": "7344974", "turnover": "148402356.57", "trades": "5210" }, { "date": "2023-09-20", "bid": "20.76", "ask": "20.78", "open": "19.92", "high": "21.09", "low": "19.40", "close": "20.74", "average": "20.7578", "volume": "6680949", "turnover": "138687205.27", "trades": "4638" }, { "date": "2023-09-21", "bid": "20.545", "ask": "20.56", "open": "20.40", "high": "20.83", "low": "20.255", "close": "20.565", "average": "20.5391", "volume": "5742242", "turnover": "118003797.31", "trades": "3518" }, { "date": "2023-09-22", "bid": "20.545", "ask": "20.55", "open": "20.525", "high": "21.095", "low": "20.435", "close": "20.55", "average": "20.7517", "volume": "4784807", "turnover": "99291861.56", "trades": "3082" }, { "date": "2023-09-25", "bid": "19.558", "ask": "19.572", "open": "20.49", "high": "20.53", "low": "19.362", "close": "19.528", "average": "19.7418", "volume": "5058174", "turnover": "99857021.32", "trades": "4202" }, { "date": "2023-09-26", "bid": "18.15", "ask": "18.174", "open": "19.20", "high": "19.206", "low": "17.926", "close": "18.174", "average": "18.3569", "volume": "9102241", "turnover": "167098959.97", "trades": "7434" }, { "date": "2023-09-27", "bid": "18.42", "ask": "18.43", "open": "18.166", "high": "18.828", "low": "18.12", "close": "18.344", "average": "18.4838", "volume": "4924562", "turnover": "91050428", "trades": "3556" }, { "date": "2023-09-28", "bid": "18.55", "ask": "18.566", "open": "18.162", "high": "18.814", "low": "17.438", "close": "18.544", "average": "18.0922", "volume": "6368245", "turnover": "115058860.17", "trades": "5312" }, { "date": "2023-09-29", "bid": "19.254", "ask": "19.266", "open": "18.70", "high": "19.52", "low": "18.70", "close": "19.208", "average": "19.2543", "volume": "5668167", "turnover": "109155080.75", "trades": "4078" }, { "date": "2023-10-02", "bid": "19.032", "ask": "19.058", "open": "19.208", "high": "20.025", "low": "18.786", "close": "19.038", "average": "19.3022", "volume": "5594108", "turnover": "107991555.75", "trades": "5221" }, { "date": "2023-10-03", "bid": "19.392", "ask": "19.396", "open": "18.92", "high": "19.656", "low": "18.69", "close": "19.336", "average": "19.2792", "volume": "6593282", "turnover": "127109530.8", "trades": "5450" }, { "date": "2023-10-04", "bid": "19.316", "ask": "19.32", "open": "19.00", "high": "19.65", "low": "18.832", "close": "19.334", "average": "19.3573", "volume": "3985410", "turnover": "77145727.54", "trades": "3423" }, { "date": "2023-10-05", "bid": "19.95", "ask": "19.976", "open": "19.486", "high": "20.16", "low": "19.19", "close": "19.916", "average": "19.8235", "volume": "4983843", "turnover": "98809052.44", "trades": "3535" }, { "date": "2023-10-06", "bid": "20.495", "ask": "20.505", "open": "20.12", "high": "20.74", "low": "20.03", "close": "20.495", "average": "20.3719", "volume": "7097603", "turnover": "144589933.57", "trades": "5211" }, { "date": "2023-10-09", "bid": "20.335", "ask": "20.345", "open": "20.495", "high": "20.70", "low": "20.255", "close": "20.33", "average": "20.4321", "volume": "3720513", "turnover": "76018125.38", "trades": "2501" }, { "date": "2023-10-10", "bid": "21.74", "ask": "21.765", "open": "20.68", "high": "21.835", "low": "20.68", "close": "21.75", "average": "21.5476", "volume": "7304256", "turnover": "157384185.04", "trades": "4446" }, { "date": "2023-10-11", "bid": "22.23", "ask": "22.245", "open": "21.75", "high": "22.465", "low": "21.40", "close": "22.245", "average": "22.0214", "volume": "9324705", "turnover": "205333573.45", "trades": "5825" }, { "date": "2023-10-12", "bid": "21.79", "ask": "21.805", "open": "22.47", "high": "22.68", "low": "21.76", "close": "21.76", "average": "22.2193", "volume": "7547289", "turnover": "167692290.01", "trades": "4822" }, { "date": "2023-10-13", "bid": "21.19", "ask": "21.21", "open": "21.50", "high": "21.585", "low": "21.06", "close": "21.155", "average": "21.2578", "volume": "4663627", "turnover": "99139529.83", "trades": "2874" }, { "date": "2023-10-16", "bid": "23.03", "ask": "23.055", "open": "21.03", "high": "23.195", "low": "21.03", "close": "23.05", "average": "22.4991", "volume": "9576203", "turnover": "215483352.72", "trades": "5609" }, { "date": "2023-10-17", "bid": "20.23", "ask": "20.265", "open": "22.90", "high": "22.91", "low": "19.866", "close": "20.22", "average": "20.8899", "volume": "14552218", "turnover": "303972398.91", "trades": "9184" }, { "date": "2023-10-18", "bid": "19.284", "ask": "19.304", "open": "19.998", "high": "20.59", "low": "19.194", "close": "19.304", "average": "19.6963", "volume": "8952835", "turnover": "176316728.86", "trades": "6422" }, { "date": "2023-10-19", "bid": "19.60", "ask": "19.624", "open": "19.25", "high": "20.27", "low": "19.06", "close": "19.514", "average": "19.5923", "volume": "9464725", "turnover": "185490815.28", "trades": "5889" }, { "date": "2023-10-20", "bid": "19.024", "ask": "19.036", "open": "19.20", "high": "19.494", "low": "18.804", "close": "18.972", "average": "19.0997", "volume": "5533398", "turnover": "105683108.49", "trades": "4370" }, { "date": "2023-10-23", "bid": "17.978", "ask": "17.998", "open": "18.802", "high": "18.886", "low": "17.128", "close": "18.072", "average": "17.7403", "volume": "12067475", "turnover": "214127776.43", "trades": "8961" }, { "date": "2023-10-24", "bid": "19.076", "ask": "19.088", "open": "18.374", "high": "19.278", "low": "18.192", "close": "19.08", "average": "18.7944", "volume": "8003805", "turnover": "150434090.55", "trades": "5642" }, { "date": "2023-10-25", "bid": "16.888", "ask": "16.912", "open": "19.08", "high": "19.08", "low": "16.852", "close": "16.852", "average": "17.4126", "volume": "10449928", "turnover": "181966684.1", "trades": "8713" }, { "date": "2023-10-26", "bid": "16.854", "ask": "16.874", "open": "16.50", "high": "17.118", "low": "16.108", "close": "16.854", "average": "16.5896", "volume": "10808985", "turnover": "179271684.46", "trades": "7434" }, { "date": "2023-10-27", "bid": "16.828", "ask": "16.85", "open": "16.85", "high": "17.15", "low": "16.444", "close": "16.852", "average": "16.7827", "volume": "5671222", "turnover": "95179901.15", "trades": "4040" }, { "date": "2023-10-30", "bid": "16.936", "ask": "16.958", "open": "16.824", "high": "17.156", "low": "16.036", "close": "16.966", "average": "16.6436", "volume": "7233969", "turnover": "120376454.44", "trades": "4527" }, { "date": "2023-10-31", "bid": "17.60", "ask": "17.612", "open": "16.844", "high": "17.71", "low": "16.80", "close": "17.604", "average": "17.3965", "volume": "6549214", "turnover": "113933610.88", "trades": "3557" }, { "date": "2023-11-01", "bid": "17.392", "ask": "17.402", "open": "17.55", "high": "17.816", "low": "17.132", "close": "17.40", "average": "17.4777", "volume": "4942346", "turnover": "86386004.58", "trades": "2984" }, { "date": "2023-11-02", "bid": "18.472", "ask": "18.498", "open": "17.836", "high": "19.116", "low": "17.57", "close": "18.464", "average": "18.6455", "volume": "7612922", "turnover": "142002580.54", "trades": "5274" }, { "date": "2023-11-03", "bid": "18.866", "ask": "18.882", "open": "18.606", "high": "19.10", "low": "18.606", "close": "18.81", "average": "18.8902", "volume": "3478568", "turnover": "65716296.26", "trades": "2441" }, { "date": "2023-11-06", "bid": "18.81", "ask": "18.822", "open": "19.10", "high": "19.48", "low": "18.68", "close": "18.732", "average": "18.9941", "volume": "8115207", "turnover": "154153879.66", "trades": "6035" }, { "date": "2023-11-07", "bid": "23.00", "ask": "23.03", "open": "21.10", "high": "24.15", "low": "20.68", "close": "23.00", "average": "22.6029", "volume": "34552680", "turnover": "779630267.2", "trades": "20551" }, { "date": "2023-11-08", "bid": "22.96", "ask": "22.98", "open": "23.00", "high": "23.845", "low": "22.10", "close": "22.97", "average": "23.1811", "volume": "20111286", "turnover": "466218949.74", "trades": "12419" }, { "date": "2023-11-09", "bid": "23.205", "ask": "23.22", "open": "22.88", "high": "23.45", "low": "22.255", "close": "23.215", "average": "22.9851", "volume": "10374946", "turnover": "238469882.1", "trades": "7679" }, { "date": "2023-11-10", "bid": "24.405", "ask": "24.445", "open": "23.70", "high": "25.555", "low": "23.61", "close": "24.305", "average": "24.6675", "volume": "19174403", "turnover": "472832892.93", "trades": "12170" }, { "date": "2023-11-13", "bid": "22.99", "ask": "23.015", "open": "24.305", "high": "24.475", "low": "22.76", "close": "23.00", "average": "23.3051", "volume": "11780693", "turnover": "274545737.07", "trades": "7459" }, { "date": "2023-11-14", "bid": "26.95", "ask": "26.975", "open": "23.00", "high": "27.12", "low": "22.995", "close": "26.89", "average": "25.5458", "volume": "16428762", "turnover": "419994973.47", "trades": "10925" }, { "date": "2023-11-15", "bid": "26.10", "ask": "26.11", "open": "27.00", "high": "27.27", "low": "25.625", "close": "26.00", "average": "26.3573", "volume": "15362127", "turnover": "404990574.38", "trades": "10606" }, { "date": "2023-11-16", "bid": "25.255", "ask": "25.29", "open": "26.00", "high": "26.30", "low": "25.185", "close": "25.185", "average": "25.6379", "volume": "8660943", "turnover": "222048297.04", "trades": "5493" }, { "date": "2023-11-17", "bid": "26.92", "ask": "26.935", "open": "25.50", "high": "27.325", "low": "25.385", "close": "26.87", "average": "26.8679", "volume": "15535867", "turnover": "417455745.23", "trades": "9564" }, { "date": "2023-11-20", "bid": "27.61", "ask": "27.635", "open": "27.215", "high": "27.81", "low": "26.075", "close": "27.64", "average": "27.1595", "volume": "11435485", "turnover": "308788705.16", "trades": "7930" }, { "date": "2023-11-21", "bid": "26.65", "ask": "26.685", "open": "27.50", "high": "27.95", "low": "26.49", "close": "26.635", "average": "26.9641", "volume": "9564674", "turnover": "257990100.58", "trades": "6679" }, { "date": "2023-11-22", "bid": "27.13", "ask": "27.135", "open": "26.635", "high": "27.59", "low": "26.31", "close": "27.12", "average": "27.0764", "volume": "7666971", "turnover": "207561413.75", "trades": "6113" }, { "date": "2023-11-23", "bid": "27.36", "ask": "27.365", "open": "27.025", "high": "28.45", "low": "26.775", "close": "27.385", "average": "27.6362", "volume": "8092485", "turnover": "223738590.59", "trades": "6006" }, { "date": "2023-11-24", "bid": "26.935", "ask": "26.945", "open": "27.25", "high": "27.475", "low": "26.545", "close": "26.94", "average": "26.8875", "volume": "3876738", "turnover": "104232653.56", "trades": "3355" }, { "date": "2023-11-27", "bid": "26.50", "ask": "26.515", "open": "26.815", "high": "27.25", "low": "26.375", "close": "26.50", "average": "26.6311", "volume": "4958959", "turnover": "132019829.14", "trades": "3809" }, { "date": "2023-11-28", "bid": "28.215", "ask": "28.24", "open": "26.46", "high": "28.925", "low": "26.105", "close": "28.25", "average": "27.76", "volume": "12817485", "turnover": "355930983.23", "trades": "8765" }, { "date": "2023-11-29", "bid": "29.63", "ask": "29.65", "open": "28.25", "high": "29.825", "low": "28.09", "close": "29.63", "average": "29.1564", "volume": "14877781", "turnover": "433668461.92", "trades": "9214" }, { "date": "2023-11-30", "bid": "29.65", "ask": "29.665", "open": "29.91", "high": "30.67", "low": "29.40", "close": "29.815", "average": "29.9974", "volume": "16126717", "turnover": "483913751.82", "trades": "8018" }, { "date": "2023-12-01", "bid": "30.005", "ask": "30.02", "open": "29.80", "high": "31.655", "low": "29.795", "close": "30.09", "average": "30.807", "volume": "12596238", "turnover": "388157796.99", "trades": "9870" }, { "date": "2023-12-04", "bid": "32.155", "ask": "32.20", "open": "30.075", "high": "33.10", "low": "29.90", "close": "32.16", "average": "32.0636", "volume": "17993159", "turnover": "577005240.71", "trades": "12578" }, { "date": "2023-12-05", "bid": "31.30", "ask": "31.32", "open": "32.16", "high": "32.85", "low": "30.79", "close": "31.34", "average": "31.775", "volume": "10642329", "turnover": "338282079.75", "trades": "8660" }, { "date": "2023-12-06", "bid": "31.70", "ask": "31.74", "open": "31.34", "high": "31.98", "low": "30.395", "close": "31.775", "average": "31.283", "volume": "8579674", "turnover": "268347923.84", "trades": "6961" }, { "date": "2023-12-07", "bid": "32.485", "ask": "32.505", "open": "31.255", "high": "32.725", "low": "31.05", "close": "32.69", "average": "32.1773", "volume": "7238846", "turnover": "232817678.47", "trades": "5007" }, { "date": "2023-12-08", "bid": "32.805", "ask": "32.825", "open": "32.69", "high": "33.415", "low": "31.845", "close": "32.84", "average": "32.8378", "volume": "9698532", "turnover": "318496993.76", "trades": "6501" }, { "date": "2023-12-11", "bid": "33.005", "ask": "33.045", "open": "32.445", "high": "33.395", "low": "31.655", "close": "32.96", "average": "32.6764", "volume": "7748199", "turnover": "253143882.74", "trades": "5524" }, { "date": "2023-12-12", "bid": "33.395", "ask": "33.42", "open": "33.00", "high": "34.185", "low": "32.505", "close": "33.20", "average": "33.3688", "volume": "12525296", "turnover": "417932796.37", "trades": "8914" }, { "date": "2023-12-13", "bid": "32.385", "ask": "32.42", "open": "33.20", "high": "33.56", "low": "32.04", "close": "32.415", "average": "32.4944", "volume": "6759390", "turnover": "219666369.67", "trades": "5237" }, { "date": "2023-12-14", "bid": "36.005", "ask": "36.05", "open": "34.00", "high": "36.85", "low": "34.00", "close": "35.935", "average": "35.7756", "volume": "19032333", "turnover": "681192348.53", "trades": "13858" }, { "date": "2023-12-15", "bid": "36.74", "ask": "36.80", "open": "36.20", "high": "38.15", "low": "35.63", "close": "36.80", "average": "37.1001", "volume": "14792875", "turnover": "549060115.65", "trades": "10455" }, { "date": "2023-12-18", "bid": "36.91", "ask": "36.92", "open": "36.40", "high": "37.19", "low": "35.835", "close": "36.87", "average": "36.7341", "volume": "6884634", "turnover": "250899502", "trades": "6041" }, { "date": "2023-12-19", "bid": "37.56", "ask": "37.57", "open": "36.87", "high": "38.175", "low": "36.87", "close": "37.31", "average": "37.5773", "volume": "8669201", "turnover": "325767989.63", "trades": "6718" }, { "date": "2023-12-20", "bid": "36.14", "ask": "36.16", "open": "37.31", "high": "37.60", "low": "35.935", "close": "36.08", "average": "36.4903", "volume": "8347198", "turnover": "304591209.94", "trades": "6828" }, { "date": "2023-12-21", "bid": "35.99", "ask": "36.02", "open": "35.63", "high": "36.48", "low": "35.27", "close": "35.96", "average": "35.8683", "volume": "5226824", "turnover": "187543542.84", "trades": "4456" }, { "date": "2023-12-22", "bid": "35.915", "ask": "35.935", "open": "35.29", "high": "36.085", "low": "35.29", "close": "35.97", "average": "35.8437", "volume": "3484004", "turnover": "124879212.58", "trades": "3366" }, { "date": "2023-12-27", "bid": "37.535", "ask": "37.565", "open": "36.00", "high": "37.895", "low": "36.00", "close": "37.60", "average": "37.4021", "volume": "5880710", "turnover": "219948251.39", "trades": "4941" }, { "date": "2023-12-28", "bid": "37.81", "ask": "37.82", "open": "38.01", "high": "38.20", "low": "37.155", "close": "37.81", "average": "37.7123", "volume": "4829814", "turnover": "182147245.29", "trades": "4295" }, { "date": "2023-12-29", "bid": "37.55", "ask": "37.56", "open": "37.565", "high": "38.655", "low": "37.18", "close": "37.51", "average": "37.8181", "volume": "5805761", "turnover": "219558345.44", "trades": "5423" }, { "date": "2024-01-02", "bid": "34.53", "ask": "34.56", "open": "37.00", "high": "37.36", "low": "34.42", "close": "34.48", "average": "35.4728", "volume": "9421563", "turnover": "334083396.27", "trades": "9329" }, { "date": "2024-01-03", "bid": "33.545", "ask": "33.555", "open": "34.045", "high": "34.58", "low": "32.925", "close": "33.695", "average": "33.5911", "volume": "9590079", "turnover": "321805867.06", "trades": "8100" }, { "date": "2024-01-04", "bid": "33.435", "ask": "33.465", "open": "33.70", "high": "34.155", "low": "32.73", "close": "33.415", "average": "33.3617", "volume": "6071816", "turnover": "202532623.23", "trades": "5451" }, { "date": "2024-01-05", "bid": "33.065", "ask": "33.09", "open": "33.00", "high": "33.51", "low": "32.80", "close": "33.05", "average": "33.1087", "volume": "2402879", "turnover": "79555222.7", "trades": "2014" }, { "date": "2024-01-08", "bid": "33.255", "ask": "33.29", "open": "32.70", "high": "33.75", "low": "30.38", "close": "33.275", "average": "31.9779", "volume": "16106581", "turnover": "515134276.52", "trades": "13026" }, { "date": "2024-01-09", "bid": "32.49", "ask": "32.515", "open": "33.295", "high": "33.85", "low": "32.24", "close": "32.435", "average": "32.733", "volume": "8319082", "turnover": "272288667.61", "trades": "6025" }, { "date": "2024-01-10", "bid": "31.66", "ask": "31.665", "open": "32.435", "high": "32.80", "low": "31.17", "close": "31.705", "average": "31.9151", "volume": "5307312", "turnover": "169399006.81", "trades": "4433" }, { "date": "2024-01-11", "bid": "30.455", "ask": "30.47", "open": "32.20", "high": "32.61", "low": "30.33", "close": "30.555", "average": "31.1377", "volume": "8378775", "turnover": "260933067.6", "trades": "6711" }, { "date": "2024-01-12", "bid": "30.82", "ask": "30.84", "open": "30.745", "high": "31.455", "low": "30.62", "close": "30.885", "average": "30.9849", "volume": "4367812", "turnover": "135352080.79", "trades": "3776" }, { "date": "2024-01-15", "bid": "27.645", "ask": "27.66", "open": "29.465", "high": "29.69", "low": "26.99", "close": "27.68", "average": "27.9755", "volume": "17189100", "turnover": "480854448.69", "trades": "15024" }, { "date": "2024-01-16", "bid": "28.10", "ask": "28.125", "open": "27.75", "high": "28.745", "low": "27.75", "close": "28.08", "average": "28.2341", "volume": "7305765", "turnover": "206314987.25", "trades": "6016" }, { "date": "2024-01-17", "bid": "27.95", "ask": "27.975", "open": "27.395", "high": "28.875", "low": "27.31", "close": "27.99", "average": "28.0886", "volume": "7036517", "turnover": "197648174.28", "trades": "5398" }, { "date": "2024-01-18", "bid": "27.88", "ask": "27.905", "open": "28.125", "high": "28.33", "low": "27.455", "close": "27.95", "average": "27.9046", "volume": "4821724", "turnover": "134535089.62", "trades": "4350" }, { "date": "2024-01-19", "bid": "28.135", "ask": "28.15", "open": "28.20", "high": "28.685", "low": "27.78", "close": "28.16", "average": "28.1664", "volume": "5125010", "turnover": "144357627.51", "trades": "3947" }, { "date": "2024-01-22", "bid": "29.60", "ask": "29.62", "open": "28.59", "high": "29.64", "low": "28.32", "close": "29.55", "average": "29.0776", "volume": "6906872", "turnover": "200253348.84", "trades": "5157" }, { "date": "2024-01-23", "bid": "30.795", "ask": "30.80", "open": "29.70", "high": "31.26", "low": "29.70", "close": "30.80", "average": "30.7077", "volume": "7130465", "turnover": "218994709.96", "trades": "6001" }, { "date": "2024-01-24", "bid": "30.96", "ask": "30.965", "open": "31.075", "high": "31.755", "low": "30.77", "close": "30.945", "average": "31.2041", "volume": "4369279", "turnover": "136302863.96", "trades": "3863" }, { "date": "2024-01-25", "bid": "30.715", "ask": "30.72", "open": "30.70", "high": "30.885", "low": "29.825", "close": "30.70", "average": "30.4947", "volume": "4636221", "turnover": "141405827.84", "trades": "4260" }, { "date": "2024-01-26", "bid": "31.555", "ask": "31.56", "open": "30.70", "high": "31.84", "low": "29.93", "close": "31.555", "average": "31.1401", "volume": "4848616", "turnover": "150909786.47", "trades": "3905" }, { "date": "2024-01-29", "bid": "31.80", "ask": "31.815", "open": "31.145", "high": "32.665", "low": "30.88", "close": "31.815", "average": "31.5931", "volume": "5572457", "turnover": "176110914.34", "trades": "4596" }, { "date": "2024-01-30", "bid": "32.065", "ask": "32.085", "open": "32.20", "high": "32.80", "low": "31.895", "close": "31.935", "average": "32.2314", "volume": "5370608", "turnover": "173096038.55", "trades": "4188" }, { "date": "2024-01-31", "bid": "32.36", "ask": "32.38", "open": "31.80", "high": "32.475", "low": "31.50", "close": "32.355", "average": "32.1108", "volume": "3558219", "turnover": "114257643.66", "trades": "2901" }, { "date": "2024-02-01", "bid": "28.52", "ask": "28.53", "open": "31.80", "high": "34.00", "low": "27.975", "close": "28.39", "average": "30.1868", "volume": "23661985", "turnover": "714340272.08", "trades": "19609" }, { "date": "2024-02-02", "bid": "28.025", "ask": "28.04", "open": "29.23", "high": "29.71", "low": "27.975", "close": "28.00", "average": "28.6527", "volume": "12036930", "turnover": "344811728", "trades": "9281" }, { "date": "2024-02-05", "bid": "27.00", "ask": "27.035", "open": "27.79", "high": "28.58", "low": "26.805", "close": "27.06", "average": "27.6379", "volume": "5412728", "turnover": "149567818.97", "trades": "4981" }, { "date": "2024-02-06", "bid": "25.78", "ask": "25.80", "open": "26.60", "high": "27.34", "low": "25.42", "close": "25.78", "average": "26.0566", "volume": "15716632", "turnover": "409651251.72", "trades": "11765" }, { "date": "2024-02-07", "bid": "26.175", "ask": "26.19", "open": "25.78", "high": "26.73", "low": "25.15", "close": "26.20", "average": "26.0259", "volume": "9450100", "turnover": "245997743.03", "trades": "6500" }, { "date": "2024-02-08", "bid": "26.37", "ask": "26.385", "open": "26.22", "high": "26.635", "low": "25.975", "close": "26.41", "average": "26.32", "volume": "5622483", "turnover": "148006935.58", "trades": "3907" }, { "date": "2024-02-09", "bid": "27.205", "ask": "27.22", "open": "26.27", "high": "27.375", "low": "25.975", "close": "27.215", "average": "26.8535", "volume": "7385476", "turnover": "198379654.32", "trades": "4565" }, { "date": "2024-02-12", "bid": "28.965", "ask": "29.005", "open": "27.35", "high": "29.29", "low": "27.02", "close": "29.075", "average": "28.578", "volume": "8044010", "turnover": "229839024.48", "trades": "5776" }, { "date": "2024-02-13", "bid": "28.705", "ask": "28.72", "open": "29.66", "high": "30.00", "low": "28.32", "close": "28.70", "average": "29.0126", "volume": "6732010", "turnover": "195400267.01", "trades": "4968" }, { "date": "2024-02-14", "bid": "29.03", "ask": "29.045", "open": "28.585", "high": "29.12", "low": "28.12", "close": "29.12", "average": "28.7336", "volume": "4628966", "turnover": "133003449.91", "trades": "4350" }, { "date": "2024-02-15", "bid": "31.745", "ask": "31.80", "open": "32.045", "high": "32.175", "low": "27.82", "close": "31.865", "average": "30.0126", "volume": "24789857", "turnover": "743366948.14", "trades": "19416" }, { "date": "2024-02-16", "bid": "29.675", "ask": "29.76", "open": "32.665", "high": "32.80", "low": "28.925", "close": "29.67", "average": "30.6062", "volume": "17827590", "turnover": "545007539.82", "trades": "14634" }, { "date": "2024-02-19", "bid": "27.50", "ask": "27.55", "open": "28.90", "high": "30.085", "low": "27.21", "close": "27.40", "average": "28.0717", "volume": "10080652", "turnover": "283056978.3", "trades": "8612" }, { "date": "2024-02-20", "bid": "27.55", "ask": "27.575", "open": "27.35", "high": "27.785", "low": "27.02", "close": "27.505", "average": "27.399", "volume": "6081108", "turnover": "166611070.41", "trades": "4718" }, { "date": "2024-02-21", "bid": "27.235", "ask": "27.25", "open": "27.52", "high": "28.065", "low": "27.015", "close": "27.205", "average": "27.5385", "volume": "5694957", "turnover": "156842573.44", "trades": "4557" }, { "date": "2024-02-22", "bid": "27.885", "ask": "27.905", "open": "27.50", "high": "28.055", "low": "26.97", "close": "27.795", "average": "27.5507", "volume": "6517891", "turnover": "179542617.02", "trades": "4848" }, { "date": "2024-02-23", "bid": "27.57", "ask": "27.595", "open": "27.60", "high": "27.925", "low": "27.035", "close": "27.54", "average": "27.5257", "volume": "4352223", "turnover": "119837459.98", "trades": "3602" }, { "date": "2024-02-26", "bid": "26.63", "ask": "26.65", "open": "27.54", "high": "27.72", "low": "26.175", "close": "26.675", "average": "26.7019", "volume": "4905633", "turnover": "131018874.05", "trades": "4561" }, { "date": "2024-02-27", "bid": "27.225", "ask": "27.24", "open": "26.475", "high": "27.40", "low": "26.43", "close": "27.28", "average": "27.0008", "volume": "4116791", "turnover": "111153106.33", "trades": "3139" }, { "date": "2024-02-28", "bid": "26.58", "ask": "26.61", "open": "27.00", "high": "27.15", "low": "26.23", "close": "26.615", "average": "26.5875", "volume": "4650278", "turnover": "123566111.44", "trades": "3570" }, { "date": "2024-02-29", "bid": "25.91", "ask": "25.925", "open": "26.615", "high": "26.615", "low": "25.725", "close": "25.97", "average": "25.9857", "volume": "6599226", "turnover": "171496433.76", "trades": "4760" }, { "date": "2024-03-01", "bid": "26.575", "ask": "26.58", "open": "26.00", "high": "26.64", "low": "25.71", "close": "26.64", "average": "26.1993", "volume": "6638166", "turnover": "173909999.01", "trades": "4654" }, { "date": "2024-03-04", "bid": "26.01", "ask": "26.02", "open": "26.64", "high": "26.91", "low": "25.84", "close": "26.00", "average": "26.3761", "volume": "4297865", "turnover": "113394750.12", "trades": "3606" }, { "date": "2024-03-05", "bid": "24.805", "ask": "24.815", "open": "25.775", "high": "25.85", "low": "24.795", "close": "24.81", "average": "25.0437", "volume": "6768587", "turnover": "169496688.37", "trades": "5529" }, { "date": "2024-03-06", "bid": "24.845", "ask": "24.875", "open": "24.715", "high": "25.06", "low": "24.555", "close": "24.825", "average": "24.8484", "volume": "5848455", "turnover": "145325236.84", "trades": "6047" }, { "date": "2024-03-07", "bid": "25.53", "ask": "25.55", "open": "24.825", "high": "25.695", "low": "24.35", "close": "25.525", "average": "25.0994", "volume": "7174640", "turnover": "180133400.4", "trades": "6314" }, { "date": "2024-03-08", "bid": "25.52", "ask": "25.54", "open": "25.46", "high": "26.035", "low": "24.96", "close": "25.50", "average": "25.4715", "volume": "4429240", "turnover": "112813761.94", "trades": "3275" }, { "date": "2024-03-11", "bid": "25.495", "ask": "25.51", "open": "25.395", "high": "25.675", "low": "25.125", "close": "25.495", "average": "25.4006", "volume": "2562941", "turnover": "65099709.52", "trades": "2379" }, { "date": "2024-03-12", "bid": "25.56", "ask": "25.59", "open": "25.60", "high": "25.87", "low": "24.955", "close": "25.57", "average": "25.4597", "volume": "5417749", "turnover": "137901143.35", "trades": "4082" }, { "date": "2024-03-13", "bid": "25.025", "ask": "25.03", "open": "25.585", "high": "25.62", "low": "24.77", "close": "25.05", "average": "25.0538", "volume": "5179155", "turnover": "129747051.46", "trades": "4052" }, { "date": "2024-03-14", "bid": "24.785", "ask": "24.80", "open": "25.00", "high": "25.44", "low": "24.715", "close": "24.795", "average": "24.9482", "volume": "6363441", "turnover": "158724329.57", "trades": "4302" }, { "date": "2024-03-15", "bid": "24.535", "ask": "24.55", "open": "24.845", "high": "25.32", "low": "24.455", "close": "24.535", "average": "24.7584", "volume": "6517094", "turnover": "161349447.35", "trades": "4663" }, { "date": "2024-03-18", "bid": "24.225", "ask": "24.26", "open": "24.70", "high": "25.025", "low": "23.965", "close": "24.26", "average": "24.4275", "volume": "5403605", "turnover": "132134675.05", "trades": "3791" }, { "date": "2024-03-19", "bid": "23.99", "ask": "24.01", "open": "24.04", "high": "24.145", "low": "23.62", "close": "24.05", "average": "23.9639", "volume": "3346516", "turnover": "80193663.31", "trades": "2703" }, { "date": "2024-03-20", "bid": "23.595", "ask": "23.615", "open": "23.85", "high": "24.18", "low": "23.50", "close": "23.625", "average": "23.7579", "volume": "4359913", "turnover": "103575295.49", "trades": "3212" }, { "date": "2024-03-21", "bid": "24.185", "ask": "24.20", "open": "24.30", "high": "24.745", "low": "23.85", "close": "24.295", "average": "24.2158", "volume": "6381393", "turnover": "154518491.09", "trades": "4963" }, { "date": "2024-03-22", "bid": "24.325", "ask": "24.335", "open": "23.985", "high": "24.47", "low": "23.75", "close": "24.345", "average": "24.174", "volume": "4374720", "turnover": "105754122.16", "trades": "3606" }, { "date": "2024-03-25", "bid": "24.52", "ask": "24.535", "open": "24.915", "high": "25.00", "low": "24.33", "close": "24.525", "average": "24.6553", "volume": "6591983", "turnover": "162526094.41", "trades": "5056" }, { "date": "2024-03-26", "bid": "25.105", "ask": "25.125", "open": "24.325", "high": "25.25", "low": "24.11", "close": "25.19", "average": "24.8449", "volume": "5384171", "turnover": "133768066.97", "trades": "3885" }, { "date": "2024-03-27", "bid": "26.50", "ask": "26.53", "open": "25.50", "high": "26.59", "low": "25.215", "close": "26.54", "average": "26.2813", "volume": "7964369", "turnover": "209342886.89", "trades": "5570" }, { "date": "2024-03-28", "bid": "26.80", "ask": "26.85", "open": "26.545", "high": "27.295", "low": "26.325", "close": "26.855", "average": "26.9109", "volume": "4041913", "turnover": "108798145.92", "trades": "3055" }, { "date": "2024-04-02", "bid": "24.87", "ask": "24.89", "open": "26.78", "high": "27.00", "low": "24.81", "close": "24.85", "average": "25.7579", "volume": "7173148", "turnover": "184625841.71", "trades": "6021" }, { "date": "2024-04-03", "bid": "24.73", "ask": "24.75", "open": "24.86", "high": "25.13", "low": "23.46", "close": "24.67", "average": "24.3017", "volume": "8764455", "turnover": "212925590.13", "trades": "6415" }, { "date": "2024-04-04", "bid": "25.90", "ask": "25.91", "open": "24.64", "high": "25.91", "low": "24.48", "close": "25.90", "average": "25.405", "volume": "5203131", "turnover": "132187006.98", "trades": "3809" }, { "date": "2024-04-05", "bid": "25.26", "ask": "25.30", "open": "25.14", "high": "25.67", "low": "24.84", "close": "25.29", "average": "25.2314", "volume": "5025433", "turnover": "126775040.84", "trades": "3816" }, { "date": "2024-04-08", "bid": "25.45", "ask": "25.47", "open": "25.20", "high": "25.49", "low": "24.33", "close": "25.49", "average": "24.9605", "volume": "4991426", "turnover": "124534806.07", "trades": "3850" }, { "date": "2024-04-09", "bid": "25.96", "ask": "25.98", "open": "25.49", "high": "26.64", "low": "25.07", "close": "25.96", "average": "25.8378", "volume": "5508829", "turnover": "142386756.63", "trades": "4198" }, { "date": "2024-04-10", "bid": "26.05", "ask": "26.07", "open": "26.21", "high": "28.08", "low": "25.96", "close": "25.96", "average": "26.9411", "volume": "11425349", "turnover": "307805557.95", "trades": "8817" }, { "date": "2024-04-11", "bid": "26.43", "ask": "26.46", "open": "25.50", "high": "26.88", "low": "25.50", "close": "26.45", "average": "26.3019", "volume": "5520638", "turnover": "145218472.34", "trades": "3955" }, { "date": "2024-04-12", "bid": "26.34", "ask": "26.38", "open": "27.29", "high": "28.06", "low": "26.31", "close": "26.31", "average": "27.3043", "volume": "8898535", "turnover": "243068674.73", "trades": "6221" }, { "date": "2024-04-15", "bid": "25.85", "ask": "25.87", "open": "26.62", "high": "27.00", "low": "25.74", "close": "25.74", "average": "26.2622", "volume": "5376824", "turnover": "141213043.11", "trades": "3627" }, { "date": "2024-04-16", "bid": "25.66", "ask": "25.68", "open": "25.25", "high": "25.84", "low": "24.71", "close": "25.65", "average": "25.3231", "volume": "6029348", "turnover": "152687268.94", "trades": "4136" }, { "date": "2024-04-17", "bid": "24.64", "ask": "24.67", "open": "25.65", "high": "26.00", "low": "24.56", "close": "24.65", "average": "25.0549", "volume": "6976903", "turnover": "174832076.73", "trades": "6128" }, { "date": "2024-04-18", "bid": "24.73", "ask": "24.76", "open": "24.65", "high": "24.89", "low": "24.21", "close": "24.75", "average": "24.6238", "volume": "3315284", "turnover": "81634273.11", "trades": "2874" }, { "date": "2024-04-19", "bid": "24.31", "ask": "24.34", "open": "24.20", "high": "24.53", "low": "24.01", "close": "24.35", "average": "24.2942", "volume": "3371464", "turnover": "81905217.88", "trades": "2911" }, { "date": "2024-04-22", "bid": "25.06", "ask": "25.09", "open": "24.44", "high": "25.48", "low": "24.44", "close": "25.09", "average": "25.1305", "volume": "4217652", "turnover": "106059668.6", "trades": "2872" }, { "date": "2024-04-23", "bid": "25.97", "ask": "25.99", "open": "25.10", "high": "25.99", "low": "25.10", "close": "25.99", "average": "25.7004", "volume": "3974884", "turnover": "102157080.9", "trades": "2758" }, { "date": "2024-04-24", "bid": "25.80", "ask": "25.81", "open": "26.08", "high": "26.16", "low": "25.63", "close": "25.88", "average": "25.8904", "volume": "3130749", "turnover": "81055586.66", "trades": "2286" }, { "date": "2024-04-25", "bid": "24.94", "ask": "24.98", "open": "25.65", "high": "26.03", "low": "24.91", "close": "24.96", "average": "25.2949", "volume": "4746259", "turnover": "120064098.74", "trades": "3383" }, { "date": "2024-04-26", "bid": "26.32", "ask": "26.33", "open": "25.55", "high": "26.56", "low": "25.31", "close": "26.39", "average": "26.0647", "volume": "5900355", "turnover": "153814094.36", "trades": "4048" }, { "date": "2024-04-29", "bid": "27.03", "ask": "27.06", "open": "26.63", "high": "27.18", "low": "26.51", "close": "27.12", "average": "26.9552", "volume": "4746939", "turnover": "127953008.49", "trades": "3635" }, { "date": "2024-04-30", "bid": "25.68", "ask": "25.70", "open": "27.09", "high": "27.30", "low": "25.52", "close": "25.52", "average": "26.173", "volume": "3899415", "turnover": "102072013.49", "trades": "2705" }, { "date": "2024-05-02", "bid": "25.54", "ask": "25.56", "open": "25.54", "high": "26.31", "low": "25.09", "close": "25.54", "average": "25.6681", "volume": "4642755", "turnover": "119220546.07", "trades": "3697" }, { "date": "2024-05-03", "bid": "26.13", "ask": "26.17", "open": "26.00", "high": "27.03", "low": "25.67", "close": "26.10", "average": "26.2149", "volume": "4521760", "turnover": "118482424.38", "trades": "3549" }, { "date": "2024-05-06", "bid": "25.06", "ask": "25.10", "open": "26.25", "high": "26.25", "low": "23.44", "close": "25.01", "average": "24.3352", "volume": "19633927", "turnover": "477886212.06", "trades": "15890" }, { "date": "2024-05-07", "bid": "21.35", "ask": "21.36", "open": "22.88", "high": "23.48", "low": "21.13", "close": "21.22", "average": "21.8608", "volume": "31049329", "turnover": "678824254.4", "trades": "25710" }, { "date": "2024-05-08", "bid": "21.88", "ask": "21.91", "open": "21.40", "high": "22.52", "low": "21.13", "close": "21.91", "average": "21.9787", "volume": "10116309", "turnover": "222332058.09", "trades": "6969" }, { "date": "2024-05-10", "bid": "21.58", "ask": "21.60", "open": "22.20", "high": "22.32", "low": "21.50", "close": "21.60", "average": "21.776", "volume": "12557522", "turnover": "273613717.48", "trades": "6984" }, { "date": "2024-05-13", "bid": "21.91", "ask": "21.94", "open": "21.57", "high": "22.14", "low": "21.27", "close": "21.79", "average": "21.6861", "volume": "8230557", "turnover": "178544126.84", "trades": "5400" }, { "date": "2024-05-14", "bid": "22.60", "ask": "22.63", "open": "22.00", "high": "22.75", "low": "21.42", "close": "22.63", "average": "22.1708", "volume": "12239777", "turnover": "271210830.73", "trades": "6765" }, { "date": "2024-05-15", "bid": "22.87", "ask": "22.89", "open": "22.74", "high": "23.14", "low": "22.55", "close": "22.85", "average": "22.7865", "volume": "6446937", "turnover": "146896369.53", "trades": "4448" }, { "date": "2024-05-16", "bid": "23.56", "ask": "23.59", "open": "22.86", "high": "23.94", "low": "22.86", "close": "23.68", "average": "23.6056", "volume": "7764671", "turnover": "183290029.27", "trades": "4725" }, { "date": "2024-05-17", "bid": "23.53", "ask": "23.55", "open": "23.60", "high": "23.96", "low": "23.34", "close": "23.57", "average": "23.6085", "volume": "4619590", "turnover": "109051083.74", "trades": "3462" }, { "date": "2024-05-20", "bid": "24.17", "ask": "24.19", "open": "23.58", "high": "24.23", "low": "23.49", "close": "24.16", "average": "24.0042", "volume": "5001064", "turnover": "120108830.81", "trades": "3098" }, { "date": "2024-05-21", "bid": "22.15", "ask": "22.17", "open": "23.50", "high": "23.83", "low": "21.85", "close": "22.12", "average": "22.5022", "volume": "12955148", "turnover": "291868775.17", "trades": "8656" }, { "date": "2024-05-22", "bid": "22.22", "ask": "22.25", "open": "22.10", "high": "22.38", "low": "21.84", "close": "22.26", "average": "22.1506", "volume": "4082799", "turnover": "90377012.1", "trades": "2946" }, { "date": "2024-05-23", "bid": "21.92", "ask": "21.96", "open": "22.26", "high": "22.48", "low": "21.71", "close": "21.87", "average": "22.0355", "volume": "5962526", "turnover": "131388298.23", "trades": "3744" }, { "date": "2024-05-24", "bid": "21.65", "ask": "21.67", "open": "21.63", "high": "21.80", "low": "21.34", "close": "21.63", "average": "21.6053", "volume": "4036385", "turnover": "87197394", "trades": "3147" }, { "date": "2024-05-27", "bid": "23.41", "ask": "23.43", "open": "23.13", "high": "23.81", "low": "22.75", "close": "23.36", "average": "23.2766", "volume": "13824064", "turnover": "321872964.87", "trades": "9154" }, { "date": "2024-05-28", "bid": "24.20", "ask": "24.23", "open": "23.15", "high": "24.40", "low": "23.00", "close": "24.25", "average": "24.0392", "volume": "8491979", "turnover": "204142306.09", "trades": "5788" }, { "date": "2024-05-29", "bid": "23.42", "ask": "23.45", "open": "24.27", "high": "24.39", "low": "23.40", "close": "23.40", "average": "23.8222", "volume": "5169069", "turnover": "123154757.58", "trades": "4088" }, { "date": "2024-05-30", "bid": "23.96", "ask": "23.98", "open": "23.30", "high": "24.28", "low": "23.20", "close": "23.96", "average": "23.9078", "volume": "4541625", "turnover": "108581770.31", "trades": "2968" }, { "date": "2024-05-31", "bid": "23.02", "ask": "23.04", "open": "23.64", "high": "23.98", "low": "22.92", "close": "23.06", "average": "23.2454", "volume": "9792199", "turnover": "227681845.75", "trades": "6172" }, { "date": "2024-06-03", "bid": "23.21", "ask": "23.27", "open": "23.38", "high": "23.75", "low": "23.05", "close": "23.20", "average": "23.3913", "volume": "7068004", "turnover": "165344918.04", "trades": "4392" }, { "date": "2024-06-04", "bid": "23.00", "ask": "23.01", "open": "23.06", "high": "23.33", "low": "22.58", "close": "23.04", "average": "22.9597", "volume": "5134801", "turnover": "117889624.8", "trades": "3604" }, { "date": "2024-06-05", "bid": "23.03", "ask": "23.05", "open": "23.21", "high": "23.29", "low": "22.76", "close": "23.08", "average": "22.9968", "volume": "3740823", "turnover": "86026567.37", "trades": "2909" }, { "date": "2024-06-07", "bid": "23.32", "ask": "23.35", "open": "23.29", "high": "23.65", "low": "22.65", "close": "23.34", "average": "23.2365", "volume": "5431024", "turnover": "126216265.13", "trades": "3653" }, { "date": "2024-06-10", "bid": "22.86", "ask": "22.89", "open": "23.12", "high": "23.34", "low": "22.57", "close": "22.89", "average": "22.9233", "volume": "4289779", "turnover": "98322458.76", "trades": "3496" }, { "date": "2024-06-11", "bid": "22.90", "ask": "22.91", "open": "22.90", "high": "24.06", "low": "22.65", "close": "22.78", "average": "23.2111", "volume": "7320932", "turnover": "169934108.58", "trades": "5222" }, { "date": "2024-06-12", "bid": "23.76", "ask": "23.79", "open": "22.82", "high": "24.08", "low": "22.37", "close": "23.78", "average": "23.3757", "volume": "8594154", "turnover": "200929591.53", "trades": "5411" }, { "date": "2024-06-13", "bid": "23.42", "ask": "23.45", "open": "23.82", "high": "24.42", "low": "23.34", "close": "23.48", "average": "23.7515", "volume": "8489860", "turnover": "201742431.4", "trades": "5216" }, { "date": "2024-06-14", "bid": "22.96", "ask": "22.98", "open": "23.48", "high": "23.98", "low": "22.91", "close": "23.02", "average": "23.3033", "volume": "5757006", "turnover": "134059866.52", "trades": "4019" }, { "date": "2024-06-17", "bid": "23.18", "ask": "23.19", "open": "23.02", "high": "23.76", "low": "22.80", "close": "23.19", "average": "23.2027", "volume": "5131037", "turnover": "118978149.97", "trades": "3455" }, { "date": "2024-06-18", "bid": "23.29", "ask": "23.32", "open": "23.50", "high": "23.95", "low": "23.25", "close": "23.36", "average": "23.5409", "volume": "4122198", "turnover": "97041124.31", "trades": "3018" }, { "date": "2024-06-19", "bid": "22.11", "ask": "22.14", "open": "23.19", "high": "23.25", "low": "21.98", "close": "22.06", "average": "22.3097", "volume": "8321176", "turnover": "185631852.19", "trades": "5961" }, { "date": "2024-06-20", "bid": "23.74", "ask": "23.76", "open": "21.90", "high": "23.86", "low": "21.90", "close": "23.76", "average": "23.2579", "volume": "10719337", "turnover": "249271838.07", "trades": "5735" }, { "date": "2024-06-24", "bid": "24.41", "ask": "24.43", "open": "23.55", "high": "24.52", "low": "23.45", "close": "24.50", "average": "24.226", "volume": "5667202", "turnover": "136701917.22", "trades": "3926" }, { "date": "2024-06-25", "bid": "23.98", "ask": "24.00", "open": "24.39", "high": "24.61", "low": "23.82", "close": "24.00", "average": "24.1293", "volume": "3593257", "turnover": "86695272.2", "trades": "2706" }, { "date": "2024-06-26", "bid": "25.06", "ask": "25.09", "open": "24.50", "high": "25.96", "low": "24.39", "close": "25.17", "average": "25.2406", "volume": "7805546", "turnover": "196971164.9", "trades": "5606" }, { "date": "2024-06-27", "bid": "25.22", "ask": "25.24", "open": "25.02", "high": "25.38", "low": "24.76", "close": "25.28", "average": "25.0681", "volume": "3411402", "turnover": "85509475.56", "trades": "2542" }, { "date": "2024-06-28", "bid": "25.70", "ask": "25.72", "open": "25.28", "high": "26.05", "low": "24.94", "close": "25.70", "average": "25.6384", "volume": "4573361", "turnover": "117238972.38", "trades": "3423" }, { "date": "2024-07-01", "bid": "26.65", "ask": "26.68", "open": "26.19", "high": "26.71", "low": "25.83", "close": "26.64", "average": "26.3712", "volume": "4432533", "turnover": "116903087.24", "trades": "3298" }, { "date": "2024-07-02", "bid": "26.44", "ask": "26.47", "open": "26.72", "high": "27.13", "low": "26.32", "close": "26.47", "average": "26.6488", "volume": "4853167", "turnover": "129320014.56", "trades": "3604" }, { "date": "2024-07-03", "bid": "24.00", "ask": "24.03", "open": "24.70", "high": "25.10", "low": "23.18", "close": "23.98", "average": "23.9158", "volume": "19745891", "turnover": "472233337.14", "trades": "15059" }, { "date": "2024-07-04", "bid": "23.83", "ask": "23.86", "open": "23.97", "high": "24.46", "low": "23.58", "close": "23.80", "average": "23.9427", "volume": "4674944", "turnover": "111937811.47", "trades": "3749" }, { "date": "2024-07-05", "bid": "24.79", "ask": "24.81", "open": "23.91", "high": "24.89", "low": "23.84", "close": "24.76", "average": "24.5062", "volume": "5774443", "turnover": "141487074.84", "trades": "3811" }, { "date": "2024-07-08", "bid": "24.59", "ask": "24.63", "open": "24.76", "high": "25.08", "low": "24.37", "close": "24.49", "average": "24.6944", "volume": "3986946", "turnover": "98483466.35", "trades": "2876" }, { "date": "2024-07-09", "bid": "23.74", "ask": "23.77", "open": "24.47", "high": "24.84", "low": "23.63", "close": "23.70", "average": "24.0217", "volume": "5049581", "turnover": "121299449.08", "trades": "3734" }, { "date": "2024-07-10", "bid": "23.82", "ask": "23.84", "open": "23.70", "high": "24.25", "low": "23.63", "close": "23.73", "average": "23.9261", "volume": "3103252", "turnover": "74301134.98", "trades": "2273" }, { "date": "2024-07-11", "bid": "24.06", "ask": "24.08", "open": "23.74", "high": "24.17", "low": "23.44", "close": "24.00", "average": "23.844", "volume": "3974477", "turnover": "94779139.95", "trades": "3069" }, { "date": "2024-07-12", "bid": "24.55", "ask": "24.56", "open": "24.12", "high": "24.58", "low": "23.87", "close": "24.55", "average": "24.2996", "volume": "4509349", "turnover": "109588255.63", "trades": "2945" }, { "date": "2024-07-15", "bid": "23.32", "ask": "23.33", "open": "24.53", "high": "24.58", "low": "23.28", "close": "23.32", "average": "23.7555", "volume": "5491563", "turnover": "130456777.43", "trades": "4141" }, { "date": "2024-07-16", "bid": "23.28", "ask": "23.30", "open": "23.33", "high": "23.68", "low": "23.13", "close": "23.29", "average": "23.3635", "volume": "3592802", "turnover": "83939137.36", "trades": "2832" }, { "date": "2024-07-17", "bid": "23.18", "ask": "23.21", "open": "23.29", "high": "23.59", "low": "22.90", "close": "23.22", "average": "23.1923", "volume": "4565141", "turnover": "105881954.65", "trades": "3806" }, { "date": "2024-07-18", "bid": "23.66", "ask": "23.69", "open": "23.34", "high": "23.76", "low": "22.97", "close": "23.60", "average": "23.4145", "volume": "6197625", "turnover": "145055308.08", "trades": "4284" }, { "date": "2024-07-19", "bid": "26.31", "ask": "26.35", "open": "24.70", "high": "26.58", "low": "23.71", "close": "26.38", "average": "25.4354", "volume": "20239485", "turnover": "514626670.84", "trades": "13598" }, { "date": "2024-07-22", "bid": "26.55", "ask": "26.61", "open": "26.26", "high": "27.26", "low": "25.71", "close": "26.67", "average": "26.6177", "volume": "9546976", "turnover": "253938802.18", "trades": "6669" }, { "date": "2024-07-23", "bid": "27.62", "ask": "27.65", "open": "27.12", "high": "27.98", "low": "26.90", "close": "27.65", "average": "27.5726", "volume": "6660281", "turnover": "183623963.25", "trades": "4973" }, { "date": "2024-07-24", "bid": "28.18", "ask": "28.20", "open": "27.60", "high": "28.49", "low": "27.41", "close": "28.25", "average": "28.1431", "volume": "4838940", "turnover": "136183466.38", "trades": "3890" }, { "date": "2024-07-25", "bid": "28.57", "ask": "28.60", "open": "27.98", "high": "28.64", "low": "27.50", "close": "28.51", "average": "28.0225", "volume": "3608956", "turnover": "101110371.18", "trades": "3178" }, { "date": "2024-07-26", "bid": "28.57", "ask": "28.60", "open": "28.80", "high": "28.94", "low": "28.25", "close": "28.54", "average": "28.6308", "volume": "3074018", "turnover": "88011419.86", "trades": "2520" }, { "date": "2024-07-29", "bid": "28.28", "ask": "28.30", "open": "28.79", "high": "29.33", "low": "28.19", "close": "28.29", "average": "28.7286", "volume": "3736556", "turnover": "107328555.68", "trades": "3487" }, { "date": "2024-07-30", "bid": "28.96", "ask": "28.98", "open": "28.29", "high": "29.26", "low": "28.29", "close": "28.90", "average": "28.8186", "volume": "3203792", "turnover": "92322790.47", "trades": "2802" }, { "date": "2024-07-31", "bid": "29.09", "ask": "29.18", "open": "29.31", "high": "29.37", "low": "28.75", "close": "28.96", "average": "28.9986", "volume": "3641737", "turnover": "105614961.15", "trades": "2454" }, { "date": "2024-08-01", "bid": "27.46", "ask": "27.51", "open": "29.00", "high": "29.11", "low": "27.31", "close": "27.49", "average": "27.9378", "volume": "3680568", "turnover": "102761396.95", "trades": "3198" }, { "date": "2024-08-02", "bid": "26.23", "ask": "26.27", "open": "27.09", "high": "27.16", "low": "25.96", "close": "26.22", "average": "26.5408", "volume": "5111609", "turnover": "135689950.5", "trades": "4058" }, { "date": "2024-08-05", "bid": "24.74", "ask": "24.76", "open": "24.00", "high": "25.28", "low": "23.50", "close": "24.80", "average": "24.4447", "volume": "8678222", "turnover": "212135916.71", "trades": "7398" }, { "date": "2024-08-06", "bid": "25.07", "ask": "25.09", "open": "25.31", "high": "25.80", "low": "24.53", "close": "25.05", "average": "25.0837", "volume": "5408110", "turnover": "135658226.62", "trades": "4840" }, { "date": "2024-08-07", "bid": "26.36", "ask": "26.40", "open": "25.54", "high": "26.50", "low": "25.29", "close": "26.45", "average": "25.9925", "volume": "5631059", "turnover": "146358655.77", "trades": "4661" }, { "date": "2024-08-08", "bid": "26.24", "ask": "26.28", "open": "25.99", "high": "26.36", "low": "25.43", "close": "26.33", "average": "25.9016", "volume": "3815251", "turnover": "98789228.38", "trades": "3327" }, { "date": "2024-08-09", "bid": "26.50", "ask": "26.54", "open": "26.50", "high": "27.00", "low": "26.28", "close": "26.52", "average": "26.6296", "volume": "3435018", "turnover": "91477886.89", "trades": "2810" }, { "date": "2024-08-12", "bid": "26.00", "ask": "26.02", "open": "26.87", "high": "26.87", "low": "25.95", "close": "25.95", "average": "26.2432", "volume": "2832283", "turnover": "74328555.26", "trades": "2554" }, { "date": "2024-08-13", "bid": "25.24", "ask": "25.27", "open": "26.20", "high": "26.20", "low": "24.70", "close": "25.35", "average": "25.1703", "volume": "4795027", "turnover": "120719409.09", "trades": "4340" }, { "date": "2024-08-14", "bid": "25.86", "ask": "25.89", "open": "25.40", "high": "26.14", "low": "25.39", "close": "26.02", "average": "25.8066", "volume": "4133048", "turnover": "106661212.95", "trades": "3084" }, { "date": "2024-08-15", "bid": "26.61", "ask": "26.63", "open": "26.00", "high": "26.70", "low": "25.77", "close": "26.68", "average": "26.3024", "volume": "3251082", "turnover": "85519473.14", "trades": "2506" }, { "date": "2024-08-16", "bid": "27.70", "ask": "27.71", "open": "26.63", "high": "28.48", "low": "26.63", "close": "27.64", "average": "27.8453", "volume": "7128955", "turnover": "198462606.25", "trades": "5854" }, { "date": "2024-08-19", "bid": "28.73", "ask": "28.75", "open": "27.65", "high": "29.04", "low": "27.65", "close": "28.75", "average": "28.4794", "volume": "7236341", "turnover": "196851897.16", "trades": "3597" }, { "date": "2024-08-20", "bid": "28.72", "ask": "28.74", "open": "28.90", "high": "28.99", "low": "28.41", "close": "28.70", "average": "28.7353", "volume": "3059616", "turnover": "87911666.1", "trades": "2621" }, { "date": "2024-08-21", "bid": "28.41", "ask": "28.42", "open": "28.41", "high": "29.08", "low": "28.36", "close": "28.43", "average": "28.7339", "volume": "3424444", "turnover": "98413430.66", "trades": "2824" }, { "date": "2024-08-22", "bid": "28.67", "ask": "28.69", "open": "28.47", "high": "29.07", "low": "28.09", "close": "28.60", "average": "28.6493", "volume": "3435267", "turnover": "98398176.73", "trades": "2679" }, { "date": "2024-08-23", "bid": "29.22", "ask": "29.24", "open": "28.50", "high": "29.39", "low": "28.50", "close": "29.21", "average": "28.9909", "volume": "3608249", "turnover": "104574218.19", "trades": "3038" }, { "date": "2024-08-26", "bid": "29.25", "ask": "29.27", "open": "29.21", "high": "29.44", "low": "28.46", "close": "29.20", "average": "29.077", "volume": "3544071", "turnover": "103073418.46", "trades": "2823" }, { "date": "2024-08-27", "bid": "29.24", "ask": "29.26", "open": "29.20", "high": "30.17", "low": "29.15", "close": "29.31", "average": "29.6327", "volume": "4010963", "turnover": "118858203.46", "trades": "3410" }, { "date": "2024-08-28", "bid": "29.29", "ask": "29.33", "open": "29.31", "high": "29.86", "low": "28.96", "close": "29.24", "average": "29.4133", "volume": "2083601", "turnover": "61285720.46", "trades": "2189" }, { "date": "2024-08-29", "bid": "29.29", "ask": "29.31", "open": "29.33", "high": "29.91", "low": "29.19", "close": "29.19", "average": "29.4707", "volume": "3270915", "turnover": "96424607.57", "trades": "2509" }, { "date": "2024-08-30", "bid": "29.80", "ask": "29.81", "open": "29.21", "high": "30.11", "low": "29.21", "close": "29.74", "average": "29.7707", "volume": "3786865", "turnover": "112726521.19", "trades": "2914" }, { "date": "2024-09-02", "bid": "29.75", "ask": "29.79", "open": "29.74", "high": "29.85", "low": "29.13", "close": "29.74", "average": "29.5185", "volume": "2188136", "turnover": "64577740.68", "trades": "2094" }, { "date": "2024-09-03", "bid": "28.83", "ask": "28.84", "open": "29.30", "high": "29.65", "low": "28.41", "close": "28.70", "average": "28.8425", "volume": "3933600", "turnover": "113452093.86", "trades": "3417" }, { "date": "2024-09-04", "bid": "28.47", "ask": "28.49", "open": "28.20", "high": "28.60", "low": "27.89", "close": "28.49", "average": "28.3639", "volume": "2863706", "turnover": "81223517.87", "trades": "2735" }, { "date": "2024-09-05", "bid": "28.74", "ask": "28.78", "open": "28.31", "high": "29.02", "low": "28.20", "close": "28.74", "average": "28.6803", "volume": "2038745", "turnover": "58475822.55", "trades": "2287" }, { "date": "2024-09-06", "bid": "28.60", "ask": "28.64", "open": "28.65", "high": "29.44", "low": "28.31", "close": "28.62", "average": "28.8008", "volume": "2472705", "turnover": "71215595.16", "trades": "2570" }, { "date": "2024-09-09", "bid": "33.10", "ask": "33.14", "open": "29.05", "high": "33.16", "low": "28.98", "close": "33.10", "average": "31.6573", "volume": "9651501", "turnover": "305620658.02", "trades": "9263" }, { "date": "2024-09-10", "bid": "31.34", "ask": "31.36", "open": "32.90", "high": "34.32", "low": "31.25", "close": "31.64", "average": "32.797", "volume": "12049090", "turnover": "395601298.61", "trades": "10500" }, { "date": "2024-09-11", "bid": "31.41", "ask": "31.42", "open": "31.64", "high": "32.30", "low": "30.93", "close": "31.32", "average": "31.6661", "volume": "4832566", "turnover": "152997756.82", "trades": "4574" }, { "date": "2024-09-12", "bid": "30.80", "ask": "30.82", "open": "32.30", "high": "32.50", "low": "30.64", "close": "30.64", "average": "31.442", "volume": "4615754", "turnover": "145113775.76", "trades": "4014" }, { "date": "2024-09-13", "bid": "30.08", "ask": "30.12", "open": "30.50", "high": "30.97", "low": "29.76", "close": "30.11", "average": "30.2383", "volume": "5215547", "turnover": "157743021.9", "trades": "4747" }, { "date": "2024-09-16", "bid": "29.76", "ask": "29.78", "open": "30.00", "high": "30.06", "low": "29.45", "close": "29.71", "average": "29.7159", "volume": "2304941", "turnover": "68493735.73", "trades": "2505" }, { "date": "2024-09-17", "bid": "30.69", "ask": "30.71", "open": "29.82", "high": "30.80", "low": "29.82", "close": "30.66", "average": "30.4435", "volume": "4106642", "turnover": "125032885.57", "trades": "3095" }, { "date": "2024-09-18", "bid": "30.76", "ask": "30.80", "open": "30.66", "high": "30.84", "low": "30.21", "close": "30.78", "average": "30.6129", "volume": "2337824", "turnover": "71565988.83", "trades": "2310" }, { "date": "2024-09-19", "bid": "32.27", "ask": "32.30", "open": "31.40", "high": "32.65", "low": "31.20", "close": "32.32", "average": "32.1387", "volume": "4972445", "turnover": "159838698.41", "trades": "4518" }, { "date": "2024-09-20", "bid": "32.38", "ask": "32.40", "open": "32.32", "high": "32.89", "low": "32.16", "close": "32.36", "average": "32.5004", "volume": "4536048", "turnover": "147423627.22", "trades": "3415" }, { "date": "2024-09-23", "bid": "32.70", "ask": "32.72", "open": "32.44", "high": "33.13", "low": "32.21", "close": "32.60", "average": "32.8346", "volume": "3554472", "turnover": "115252997.14", "trades": "2917" }, { "date": "2024-09-24", "bid": "31.06", "ask": "31.08", "open": "32.73", "high": "33.00", "low": "30.82", "close": "31.02", "average": "31.6622", "volume": "5894714", "turnover": "186762144.31", "trades": "4876" }, { "date": "2024-09-25", "bid": "31.63", "ask": "31.68", "open": "30.95", "high": "31.71", "low": "30.80", "close": "31.57", "average": "31.3814", "volume": "2933286", "turnover": "92044778.02", "trades": "3423" }, { "date": "2024-09-26", "bid": "32.36", "ask": "32.38", "open": "32.00", "high": "32.72", "low": "31.61", "close": "32.26", "average": "32.3228", "volume": "3561172", "turnover": "115108225.29", "trades": "3498" }, { "date": "2024-09-27", "bid": "32.00", "ask": "32.02", "open": "32.29", "high": "32.52", "low": "31.46", "close": "31.93", "average": "31.9075", "volume": "2980911", "turnover": "95110986.3", "trades": "3128" }, { "date": "2024-09-30", "bid": "30.52", "ask": "30.54", "open": "31.81", "high": "32.19", "low": "30.48", "close": "30.54", "average": "30.961", "volume": "4678091", "turnover": "144846856.63", "trades": "5196" }, { "date": "2024-10-01", "bid": "30.43", "ask": "30.47", "open": "30.70", "high": "31.25", "low": "30.28", "close": "30.36", "average": "30.6829", "volume": "3633216", "turnover": "111506913.66", "trades": "3088" }, { "date": "2024-10-02", "bid": "28.64", "ask": "28.67", "open": "30.11", "high": "30.15", "low": "28.08", "close": "28.66", "average": "28.6963", "volume": "8317194", "turnover": "238649288.95", "trades": "8856" }, { "date": "2024-10-03", "bid": "28.54", "ask": "28.57", "open": "28.50", "high": "28.90", "low": "28.03", "close": "28.52", "average": "28.4426", "volume": "3039905", "turnover": "86464026.75", "trades": "2958" }, { "date": "2024-10-04", "bid": "28.69", "ask": "28.71", "open": "28.52", "high": "29.30", "low": "28.35", "close": "28.61", "average": "28.7489", "volume": "3619784", "turnover": "104034974.17", "trades": "3199" }, { "date": "2024-10-07", "bid": "27.98", "ask": "27.99", "open": "28.52", "high": "28.54", "low": "27.18", "close": "28.04", "average": "27.8424", "volume": "4711219", "turnover": "131133255.94", "trades": "4682" }, { "date": "2024-10-08", "bid": "27.77", "ask": "27.78", "open": "27.67", "high": "28.36", "low": "27.50", "close": "27.81", "average": "27.8824", "volume": "2601334", "turnover": "72544933.23", "trades": "2813" }, { "date": "2024-10-09", "bid": "28.22", "ask": "28.24", "open": "27.72", "high": "28.48", "low": "27.45", "close": "28.15", "average": "28.0485", "volume": "3135810", "turnover": "87944518.3", "trades": "2791" }, { "date": "2024-10-10", "bid": "27.88", "ask": "27.90", "open": "28.02", "high": "28.28", "low": "27.52", "close": "27.88", "average": "27.8604", "volume": "2577214", "turnover": "71800493.22", "trades": "3264" }, { "date": "2024-10-11", "bid": "28.00", "ask": "28.02", "open": "27.84", "high": "28.26", "low": "27.66", "close": "28.02", "average": "27.9982", "volume": "1982960", "turnover": "55519096.02", "trades": "2217" }, { "date": "2024-10-14", "bid": "27.85", "ask": "27.88", "open": "28.02", "high": "28.49", "low": "27.76", "close": "27.86", "average": "27.955", "volume": "1376318", "turnover": "38475199.45", "trades": "1664" }, { "date": "2024-10-15", "bid": "27.92", "ask": "27.95", "open": "28.00", "high": "28.45", "low": "27.45", "close": "27.80", "average": "27.8673", "volume": "3002528", "turnover": "83678986.81", "trades": "2871" }, { "date": "2024-10-16", "bid": "28.00", "ask": "28.02", "open": "27.52", "high": "28.36", "low": "27.44", "close": "27.97", "average": "27.971", "volume": "2294768", "turnover": "64184837.44", "trades": "2217" }, { "date": "2024-10-17", "bid": "28.09", "ask": "28.11", "open": "28.30", "high": "28.58", "low": "27.92", "close": "28.01", "average": "28.1552", "volume": "2469785", "turnover": "69537023.06", "trades": "2171" }, { "date": "2024-10-18", "bid": "28.07", "ask": "28.09", "open": "28.01", "high": "28.27", "low": "27.70", "close": "28.03", "average": "27.9981", "volume": "1899082", "turnover": "53169661.69", "trades": "1803" }, { "date": "2024-10-21", "bid": "28.25", "ask": "28.27", "open": "28.01", "high": "28.93", "low": "28.01", "close": "28.17", "average": "28.4581", "volume": "2944277", "turnover": "83829380.58", "trades": "2961" }, { "date": "2024-10-22", "bid": "28.09", "ask": "28.12", "open": "28.03", "high": "28.65", "low": "27.81", "close": "28.11", "average": "28.2142", "volume": "2395230", "turnover": "67579620.58", "trades": "2265" }, { "date": "2024-10-23", "bid": "28.22", "ask": "28.25", "open": "27.91", "high": "28.76", "low": "27.60", "close": "28.18", "average": "28.163", "volume": "2317013", "turnover": "65252372.07", "trades": "2177" }, { "date": "2024-10-24", "bid": "28.74", "ask": "28.77", "open": "28.35", "high": "29.15", "low": "28.13", "close": "28.72", "average": "28.774", "volume": "2268953", "turnover": "65287273.87", "trades": "2237" }, { "date": "2024-10-25", "bid": "28.68", "ask": "28.70", "open": "28.67", "high": "29.43", "low": "28.52", "close": "28.73", "average": "28.8563", "volume": "2264915", "turnover": "65363897.71", "trades": "2155" }, { "date": "2024-10-28", "bid": "30.41", "ask": "30.44", "open": "26.85", "high": "30.79", "low": "26.80", "close": "30.54", "average": "29.5289", "volume": "8878408", "turnover": "262117557.68", "trades": "7879" }, { "date": "2024-10-29", "bid": "31.26", "ask": "31.28", "open": "30.71", "high": "31.40", "low": "30.21", "close": "31.33", "average": "30.9323", "volume": "3666148", "turnover": "113423199.48", "trades": "3364" }, { "date": "2024-10-30", "bid": "31.29", "ask": "31.33", "open": "31.40", "high": "32.13", "low": "31.18", "close": "31.45", "average": "31.6843", "volume": "3947932", "turnover": "125108329.87", "trades": "3578" }, { "date": "2024-10-31", "bid": "31.45", "ask": "31.48", "open": "31.33", "high": "32.20", "low": "30.95", "close": "31.68", "average": "31.6118", "volume": "4605847", "turnover": "145628286.53", "trades": "3645" }, { "date": "2024-11-01", "bid": "31.64", "ask": "31.67", "open": "31.60", "high": "31.95", "low": "31.00", "close": "31.54", "average": "31.5677", "volume": "1533131", "turnover": "48396877.7", "trades": "1763" }, { "date": "2024-11-04", "bid": "31.75", "ask": "31.78", "open": "31.54", "high": "31.99", "low": "31.30", "close": "31.76", "average": "31.6732", "volume": "2476422", "turnover": "78437416.62", "trades": "2742" }, { "date": "2024-11-05", "bid": "32.57", "ask": "32.58", "open": "31.90", "high": "32.65", "low": "31.30", "close": "32.65", "average": "32.0318", "volume": "4585025", "turnover": "146921606.68", "trades": "4778" }, { "date": "2024-11-06", "bid": "24.02", "ask": "24.07", "open": "29.25", "high": "29.25", "low": "23.84", "close": "23.84", "average": "25.3488", "volume": "31657717", "turnover": "802567532.94", "trades": "33564" }, { "date": "2024-11-07", "bid": "22.02", "ask": "22.03", "open": "23.33", "high": "24.14", "low": "21.86", "close": "21.86", "average": "22.6118", "volume": "24810426", "turnover": "561009759.64", "trades": "19902" }, { "date": "2024-11-08", "bid": "21.16", "ask": "21.19", "open": "21.94", "high": "21.97", "low": "20.65", "close": "21.18", "average": "21.1122", "volume": "20274044", "turnover": "428034499.7", "trades": "16976" }, { "date": "2024-11-11", "bid": "21.77", "ask": "21.79", "open": "21.78", "high": "22.08", "low": "21.28", "close": "21.81", "average": "21.6664", "volume": "9555015", "turnover": "207044547.87", "trades": "7811" }, { "date": "2024-11-12", "bid": "22.20", "ask": "22.24", "open": "21.81", "high": "22.29", "low": "21.20", "close": "22.27", "average": "21.9269", "volume": "8757505", "turnover": "191968630.88", "trades": "6987" }, { "date": "2024-11-13", "bid": "22.57", "ask": "22.60", "open": "22.09", "high": "22.60", "low": "21.85", "close": "22.60", "average": "22.3019", "volume": "5503916", "turnover": "122757836.84", "trades": "4435" }, { "date": "2024-11-14", "bid": "21.85", "ask": "21.89", "open": "21.90", "high": "21.96", "low": "20.92", "close": "21.95", "average": "21.5629", "volume": "10836981", "turnover": "233680201.19", "trades": "8787" }, { "date": "2024-11-15", "bid": "21.65", "ask": "21.66", "open": "21.78", "high": "22.30", "low": "21.56", "close": "21.56", "average": "21.8341", "volume": "6651512", "turnover": "145204060.21", "trades": "4660" }, { "date": "2024-11-18", "bid": "20.73", "ask": "20.74", "open": "21.50", "high": "21.74", "low": "20.67", "close": "20.67", "average": "20.9539", "volume": "8034705", "turnover": "170967917.83", "trades": "4983" }, { "date": "2024-11-19", "bid": "20.40", "ask": "20.43", "open": "20.90", "high": "21.19", "low": "20.07", "close": "20.40", "average": "20.646", "volume": "8027428", "turnover": "165729855.19", "trades": "4802" }, { "date": "2024-11-20", "bid": "19.825", "ask": "19.845", "open": "20.65", "high": "21.83", "low": "18.96", "close": "19.725", "average": "20.017", "volume": "26837616", "turnover": "536934573.84", "trades": "17735" }, { "date": "2024-11-21", "bid": "19.52", "ask": "19.545", "open": "19.68", "high": "20.15", "low": "19.30", "close": "19.575", "average": "19.6568", "volume": "8401790", "turnover": "165225264.34", "trades": "7633" }, { "date": "2024-11-22", "bid": "19.65", "ask": "19.665", "open": "19.58", "high": "20.15", "low": "19.54", "close": "19.63", "average": "19.8105", "volume": "6124206", "turnover": "121348299.31", "trades": "4616" }, { "date": "2024-11-25", "bid": "20.40", "ask": "20.44", "open": "19.975", "high": "20.46", "low": "19.85", "close": "20.39", "average": "20.1656", "volume": "7182165", "turnover": "144815197.85", "trades": "4224" }, { "date": "2024-11-26", "bid": "19.805", "ask": "19.83", "open": "20.14", "high": "20.21", "low": "19.555", "close": "19.835", "average": "19.8143", "volume": "6165587", "turnover": "122176862.24", "trades": "5155" }, { "date": "2024-11-27", "bid": "20.07", "ask": "20.11", "open": "19.925", "high": "20.36", "low": "19.885", "close": "20.11", "average": "20.1104", "volume": "3437250", "turnover": "69146405.77", "trades": "2391" }, { "date": "2024-11-28", "bid": "19.95", "ask": "19.955", "open": "20.15", "high": "20.28", "low": "19.885", "close": "19.98", "average": "20.0234", "volume": "3626719", "turnover": "72629535.81", "trades": "2444" }, { "date": "2024-11-29", "bid": "20.01", "ask": "20.03", "open": "19.95", "high": "20.46", "low": "19.90", "close": "19.945", "average": "20.0623", "volume": "6527234", "turnover": "130970366.33", "trades": "4299" }, { "date": "2024-12-02", "bid": "20.22", "ask": "20.24", "open": "19.91", "high": "20.41", "low": "19.695", "close": "20.16", "average": "20.1515", "volume": "4152433", "turnover": "83663949.48", "trades": "3299" }, { "date": "2024-12-03", "bid": "19.51", "ask": "19.525", "open": "20.16", "high": "20.21", "low": "19.49", "close": "19.54", "average": "19.7885", "volume": "5851551", "turnover": "115844739.46", "trades": "4371" }, { "date": "2024-12-04", "bid": "20.36", "ask": "20.38", "open": "19.51", "high": "20.41", "low": "19.375", "close": "20.31", "average": "20.0443", "volume": "5666247", "turnover": "113584442.81", "trades": "4056" }, { "date": "2024-12-05", "bid": "20.63", "ask": "20.65", "open": "20.38", "high": "20.94", "low": "20.27", "close": "20.60", "average": "20.6501", "volume": "5349206", "turnover": "110478681.55", "trades": "3975" }, { "date": "2024-12-06", "bid": "21.19", "ask": "21.20", "open": "20.60", "high": "21.28", "low": "20.37", "close": "21.20", "average": "20.9502", "volume": "6001897", "turnover": "125808452.54", "trades": "3312" }, { "date": "2024-12-09", "bid": "21.85", "ask": "21.87", "open": "21.24", "high": "21.95", "low": "21.24", "close": "21.89", "average": "21.6887", "volume": "5106537", "turnover": "110725814.78", "trades": "3598" }, { "date": "2024-12-10", "bid": "21.41", "ask": "21.44", "open": "21.75", "high": "21.85", "low": "21.28", "close": "21.39", "average": "21.5119", "volume": "3104600", "turnover": "66785609.07", "trades": "2619" }, { "date": "2024-12-11", "bid": "21.78", "ask": "21.81", "open": "21.30", "high": "21.84", "low": "21.20", "close": "21.75", "average": "21.5508", "volume": "3380987", "turnover": "72858392.44", "trades": "2943" }, { "date": "2024-12-12", "bid": "21.51", "ask": "21.53", "open": "21.84", "high": "22.13", "low": "21.27", "close": "21.47", "average": "21.6458", "volume": "3643425", "turnover": "78879019.13", "trades": "2961" }, { "date": "2024-12-13", "bid": "21.18", "ask": "21.20", "open": "21.26", "high": "21.82", "low": "21.09", "close": "21.19", "average": "21.3413", "volume": "3367965", "turnover": "71928729.06", "trades": "2803" }, { "date": "2024-12-16", "bid": "21.89", "ask": "21.91", "open": "21.69", "high": "22.33", "low": "21.56", "close": "21.91", "average": "21.8637", "volume": "7085387", "turnover": "154906567.04", "trades": "4739" }, { "date": "2024-12-17", "bid": "21.17", "ask": "21.19", "open": "21.80", "high": "22.06", "low": "21.07", "close": "21.07", "average": "21.478", "volume": "3944734", "turnover": "84728729.18", "trades": "3272" }, { "date": "2024-12-18", "bid": "21.00", "ask": "21.01", "open": "21.07", "high": "21.48", "low": "20.95", "close": "21.02", "average": "21.1779", "volume": "2660100", "turnover": "56337265.7", "trades": "2403" }, { "date": "2024-12-19", "bid": "20.03", "ask": "20.04", "open": "20.50", "high": "20.88", "low": "19.97", "close": "20.03", "average": "20.2396", "volume": "5141489", "turnover": "104176455.39", "trades": "4378" }, { "date": "2024-12-20", "bid": "20.06", "ask": "20.08", "open": "19.92", "high": "20.19", "low": "19.605", "close": "20.06", "average": "19.9554", "volume": "5315374", "turnover": "106056271.88", "trades": "3953" }, { "date": "2024-12-23", "bid": "19.985", "ask": "20.00", "open": "20.07", "high": "20.18", "low": "19.75", "close": "19.985", "average": "19.9213", "volume": "3402812", "turnover": "67794882.76", "trades": "3454" }, { "date": "2024-12-27", "bid": "20.90", "ask": "20.91", "open": "19.985", "high": "21.06", "low": "19.975", "close": "20.89", "average": "20.7423", "volume": "5389568", "turnover": "113968425.24", "trades": "3611" }, { "date": "2024-12-30", "bid": "20.75", "ask": "20.77", "open": "20.82", "high": "21.04", "low": "20.42", "close": "20.73", "average": "20.7388", "volume": "3487202", "turnover": "72327867.5", "trades": "2863" }, { "date": "2025-01-02", "bid": "21.07", "ask": "21.10", "open": "21.01", "high": "21.34", "low": "20.79", "close": "21.05", "average": "21.0807", "volume": "3718638", "turnover": "78411405.98", "trades": "2876" }, { "date": "2025-01-03", "bid": "20.87", "ask": "20.90", "open": "20.98", "high": "21.18", "low": "20.73", "close": "20.92", "average": "20.8952", "volume": "3272112", "turnover": "68366264.84", "trades": "2760" }, { "date": "2025-01-07", "bid": "20.94", "ask": "20.96", "open": "21.17", "high": "21.83", "low": "20.85", "close": "20.86", "average": "21.316", "volume": "7844454", "turnover": "167232297.25", "trades": "5063" }, { "date": "2025-01-08", "bid": "20.31", "ask": "20.33", "open": "20.82", "high": "21.15", "low": "20.12", "close": "20.27", "average": "20.4676", "volume": "7379323", "turnover": "151024151.35", "trades": "4870" }, { "date": "2025-01-09", "bid": "20.32", "ask": "20.33", "open": "20.26", "high": "20.54", "low": "19.975", "close": "20.30", "average": "20.243", "volume": "4764504", "turnover": "96407632.45", "trades": "3534" }, { "date": "2025-01-10", "bid": "18.965", "ask": "18.97", "open": "20.20", "high": "20.25", "low": "18.84", "close": "18.92", "average": "19.3611", "volume": "12013332", "turnover": "232717168.08", "trades": "8917" }, { "date": "2025-01-13", "bid": "18.665", "ask": "18.69", "open": "18.88", "high": "19.15", "low": "18.57", "close": "18.71", "average": "18.8219", "volume": "5314076", "turnover": "100020890.61", "trades": "4108" }, { "date": "2025-01-14", "bid": "19.235", "ask": "19.26", "open": "19.195", "high": "19.715", "low": "19.005", "close": "19.27", "average": "19.3824", "volume": "7109972", "turnover": "137835147.94", "trades": "3965" }, { "date": "2025-01-15", "bid": "20.34", "ask": "20.37", "open": "19.385", "high": "20.45", "low": "19.385", "close": "20.36", "average": "20.094", "volume": "8834381", "turnover": "177478329.01", "trades": "4592" }, { "date": "2025-01-16", "bid": "20.63", "ask": "20.65", "open": "20.52", "high": "20.79", "low": "20.28", "close": "20.63", "average": "20.5375", "volume": "4953940", "turnover": "101742339.23", "trades": "2973" }, { "date": "2025-01-17", "bid": "20.96", "ask": "20.97", "open": "20.63", "high": "21.07", "low": "20.46", "close": "20.97", "average": "20.7863", "volume": "9365889", "turnover": "194649602.63", "trades": "3567" }, { "date": "2025-01-20", "bid": "21.19", "ask": "21.21", "open": "21.10", "high": "21.22", "low": "20.78", "close": "21.12", "average": "21.0295", "volume": "3214473", "turnover": "67600916.86", "trades": "2567" }, { "date": "2025-01-21", "bid": "21.47", "ask": "21.49", "open": "21.00", "high": "21.51", "low": "21.00", "close": "21.47", "average": "21.347", "volume": "5581622", "turnover": "119145378.03", "trades": "3642" }, { "date": "2025-01-22", "bid": "21.33", "ask": "21.35", "open": "21.56", "high": "21.90", "low": "21.31", "close": "21.31", "average": "21.5668", "volume": "3952576", "turnover": "85260034.28", "trades": "3048" }, { "date": "2025-01-23", "bid": "21.64", "ask": "21.65", "open": "21.20", "high": "21.89", "low": "21.15", "close": "21.66", "average": "21.5559", "volume": "4897566", "turnover": "105568774.18", "trades": "2952" }, { "date": "2025-01-24", "bid": "21.80", "ask": "21.81", "open": "22.37", "high": "22.64", "low": "21.58", "close": "21.79", "average": "22.0882", "volume": "7740324", "turnover": "171045868.69", "trades": "4878" }, { "date": "2025-01-27", "bid": "22.06", "ask": "22.09", "open": "21.25", "high": "22.21", "low": "21.16", "close": "22.12", "average": "21.974", "volume": "5236675", "turnover": "115059375.93", "trades": "3522" }, { "date": "2025-01-28", "bid": "22.27", "ask": "22.30", "open": "22.09", "high": "22.49", "low": "21.97", "close": "22.31", "average": "22.2825", "volume": "4437342", "turnover": "98871341.5", "trades": "3073" }, { "date": "2025-01-29", "bid": "23.65", "ask": "23.67", "open": "22.49", "high": "23.70", "low": "22.42", "close": "23.63", "average": "23.3086", "volume": "6617226", "turnover": "154096852.36", "trades": "4759" }, { "date": "2025-01-30", "bid": "23.65", "ask": "23.66", "open": "23.73", "high": "23.88", "low": "23.44", "close": "23.61", "average": "23.6531", "volume": "4574688", "turnover": "108204408.82", "trades": "3301" }, { "date": "2025-01-31", "bid": "23.63", "ask": "23.66", "open": "23.80", "high": "23.89", "low": "23.47", "close": "23.61", "average": "23.6917", "volume": "3436828", "turnover": "81428518.59", "trades": "2590" }, { "date": "2025-02-03", "bid": "22.77", "ask": "22.78", "open": "22.81", "high": "22.89", "low": "22.40", "close": "22.82", "average": "22.6771", "volume": "6432808", "turnover": "145897951.1", "trades": "4522" }, { "date": "2025-02-04", "bid": "23.58", "ask": "23.60", "open": "22.92", "high": "23.84", "low": "22.70", "close": "23.59", "average": "23.419", "volume": "5267382", "turnover": "123301129.07", "trades": "3626" }, { "date": "2025-02-05", "bid": "24.14", "ask": "24.15", "open": "23.80", "high": "24.25", "low": "23.42", "close": "24.14", "average": "23.939", "volume": "3687589", "turnover": "88276969.88", "trades": "2552" }, { "date": "2025-02-06", "bid": "24.85", "ask": "24.88", "open": "24.29", "high": "25.16", "low": "24.29", "close": "24.83", "average": "24.8591", "volume": "7245551", "turnover": "180151106.65", "trades": "5248" }, { "date": "2025-02-07", "bid": "24.23", "ask": "24.24", "open": "24.83", "high": "25.08", "low": "23.99", "close": "24.26", "average": "24.4525", "volume": "5833049", "turnover": "142615652.41", "trades": "4152" }, { "date": "2025-02-10", "bid": "24.94", "ask": "24.95", "open": "24.40", "high": "24.96", "low": "24.37", "close": "24.93", "average": "24.7428", "volume": "3417572", "turnover": "84561615.34", "trades": "2844" }, { "date": "2025-02-11", "bid": "24.64", "ask": "24.66", "open": "24.73", "high": "25.18", "low": "24.53", "close": "24.72", "average": "24.7803", "volume": "4420121", "turnover": "109530202.92", "trades": "3256" }, { "date": "2025-02-12", "bid": "24.73", "ask": "24.75", "open": "24.64", "high": "25.25", "low": "24.13", "close": "24.69", "average": "24.7665", "volume": "7035015", "turnover": "174225882.26", "trades": "4454" }, { "date": "2025-02-13", "bid": "28.89", "ask": "28.90", "open": "27.00", "high": "29.15", "low": "26.01", "close": "28.98", "average": "28.2401", "volume": "23659533", "turnover": "667839430.96", "trades": "16605" }, { "date": "2025-02-14", "bid": "26.62", "ask": "26.64", "open": "29.15", "high": "29.19", "low": "26.49", "close": "26.60", "average": "27.3739", "volume": "11805487", "turnover": "323218026.16", "trades": "9530" }, { "date": "2025-02-17", "bid": "25.37", "ask": "25.39", "open": "26.68", "high": "26.70", "low": "25.07", "close": "25.35", "average": "25.5057", "volume": "10412076", "turnover": "265527718.43", "trades": "8036" }, { "date": "2025-02-18", "bid": "25.49", "ask": "25.51", "open": "25.37", "high": "26.07", "low": "25.22", "close": "25.45", "average": "25.5466", "volume": "5001269", "turnover": "127782771.19", "trades": "4353" }, { "date": "2025-02-19", "bid": "24.97", "ask": "24.99", "open": "25.45", "high": "26.08", "low": "24.93", "close": "24.98", "average": "25.3575", "volume": "7196518", "turnover": "182539103.88", "trades": "6012" }, { "date": "2025-02-20", "bid": "25.04", "ask": "25.06", "open": "24.80", "high": "25.18", "low": "24.51", "close": "24.95", "average": "24.9191", "volume": "4724939", "turnover": "117750202.22", "trades": "3713" }, { "date": "2025-02-21", "bid": "24.99", "ask": "25.02", "open": "24.95", "high": "25.73", "low": "24.95", "close": "24.99", "average": "25.286", "volume": "5469335", "turnover": "138297364.46", "trades": "4243" }, { "date": "2025-02-24", "bid": "25.24", "ask": "25.26", "open": "25.02", "high": "25.31", "low": "24.76", "close": "25.23", "average": "25.0688", "volume": "4304439", "turnover": "107696669.83", "trades": "3821" }, { "date": "2025-02-25", "bid": "25.02", "ask": "25.04", "open": "25.00", "high": "25.77", "low": "24.83", "close": "25.02", "average": "25.2443", "volume": "5029654", "turnover": "126974645.94", "trades": "4441" }, { "date": "2025-02-26", "bid": "24.66", "ask": "24.68", "open": "24.94", "high": "25.16", "low": "24.44", "close": "24.62", "average": "24.8305", "volume": "5355260", "turnover": "132937782.86", "trades": "4863" }, { "date": "2025-02-27", "bid": "24.50", "ask": "24.51", "open": "24.30", "high": "24.95", "low": "24.25", "close": "24.41", "average": "24.5656", "volume": "3087819", "turnover": "75873523.86", "trades": "2944" }, { "date": "2025-02-28", "bid": "23.70", "ask": "23.73", "open": "24.06", "high": "24.21", "low": "23.61", "close": "23.70", "average": "23.8399", "volume": "4636982", "turnover": "110545269.64", "trades": "3296" }, { "date": "2025-03-03", "bid": "23.94", "ask": "23.96", "open": "23.70", "high": "24.10", "low": "23.35", "close": "23.84", "average": "23.7256", "volume": "4663415", "turnover": "110644872.06", "trades": "3306" }, { "date": "2025-03-04", "bid": "22.65", "ask": "22.68", "open": "23.44", "high": "23.53", "low": "22.56", "close": "22.64", "average": "22.8733", "volume": "5282512", "turnover": "120838749.71", "trades": "4808" }, { "date": "2025-03-05", "bid": "23.87", "ask": "23.90", "open": "23.40", "high": "23.93", "low": "23.25", "close": "23.84", "average": "23.6233", "volume": "4951596", "turnover": "116949228.44", "trades": "3298" }, { "date": "2025-03-06", "bid": "23.58", "ask": "23.61", "open": "24.20", "high": "24.28", "low": "23.20", "close": "23.56", "average": "23.6269", "volume": "3996703", "turnover": "94415920.71", "trades": "3329" }, { "date": "2025-03-07", "bid": "23.30", "ask": "23.32", "open": "23.30", "high": "23.64", "low": "23.01", "close": "23.28", "average": "23.3107", "volume": "2866943", "turnover": "66813031.88", "trades": "2526" }, { "date": "2025-03-10", "bid": "22.80", "ask": "22.81", "open": "23.41", "high": "23.57", "low": "22.68", "close": "22.74", "average": "23.0202", "volume": "4335223", "turnover": "99814503.94", "trades": "3871" }, { "date": "2025-03-11", "bid": "22.16", "ask": "22.17", "open": "22.80", "high": "22.90", "low": "22.08", "close": "22.14", "average": "22.4309", "volume": "4015893", "turnover": "90091939.91", "trades": "3581" }, { "date": "2025-03-12", "bid": "22.15", "ask": "22.16", "open": "22.49", "high": "22.95", "low": "22.01", "close": "22.16", "average": "22.3499", "volume": "3350356", "turnover": "74876112.77", "trades": "3039" }, { "date": "2025-03-13", "bid": "22.18", "ask": "22.20", "open": "22.15", "high": "22.49", "low": "21.86", "close": "22.16", "average": "22.2121", "volume": "1892171", "turnover": "42028778.94", "trades": "1619" }, { "date": "2025-03-14", "bid": "22.23", "ask": "22.25", "open": "22.24", "high": "22.48", "low": "22.15", "close": "22.26", "average": "22.2824", "volume": "2656459", "turnover": "59194617.69", "trades": "2089" }, { "date": "2025-03-17", "bid": "22.94", "ask": "22.97", "open": "22.35", "high": "23.05", "low": "22.34", "close": "22.95", "average": "22.745", "volume": "2564033", "turnover": "58318080.26", "trades": "2521" }, { "date": "2025-03-18", "bid": "22.83", "ask": "22.85", "open": "23.23", "high": "23.30", "low": "22.59", "close": "22.92", "average": "22.8984", "volume": "3168288", "turnover": "72547207.59", "trades": "3114" }, { "date": "2025-03-19", "bid": "22.95", "ask": "22.96", "open": "22.92", "high": "23.25", "low": "22.62", "close": "22.97", "average": "22.969", "volume": "2797097", "turnover": "64236993.71", "trades": "2269" }, { "date": "2025-03-20", "bid": "23.23", "ask": "23.25", "open": "23.20", "high": "23.27", "low": "22.58", "close": "23.26", "average": "22.987", "volume": "3186969", "turnover": "73256977.28", "trades": "2704" }, { "date": "2025-03-21", "bid": "22.97", "ask": "23.00", "open": "23.03", "high": "23.25", "low": "22.54", "close": "22.95", "average": "22.922", "volume": "4185397", "turnover": "95934365.54", "trades": "2554" }, { "date": "2025-03-24", "bid": "22.80", "ask": "22.81", "open": "23.32", "high": "23.33", "low": "22.45", "close": "22.77", "average": "22.7761", "volume": "3491487", "turnover": "79613151.13", "trades": "2711" }, { "date": "2025-03-25", "bid": "22.81", "ask": "22.84", "open": "22.89", "high": "23.00", "low": "22.30", "close": "22.86", "average": "22.5871", "volume": "4936500", "turnover": "111425830.52", "trades": "2963" }, { "date": "2025-03-26", "bid": "22.25", "ask": "22.28", "open": "22.98", "high": "22.98", "low": "22.16", "close": "22.27", "average": "22.364", "volume": "3338400", "turnover": "74660343.9", "trades": "2887" }, { "date": "2025-03-27", "bid": "22.03", "ask": "22.06", "open": "22.16", "high": "22.23", "low": "21.54", "close": "22.02", "average": "21.9199", "volume": "2864319", "turnover": "62789065.36", "trades": "2727" }, { "date": "2025-03-28", "bid": "21.46", "ask": "21.48", "open": "22.06", "high": "22.24", "low": "21.46", "close": "21.49", "average": "21.727", "volume": "2803195", "turnover": "60904699.69", "trades": "2444" }, { "date": "2025-03-31", "bid": "20.97", "ask": "20.99", "open": "21.33", "high": "21.33", "low": "20.60", "close": "20.90", "average": "20.9235", "volume": "4139332", "turnover": "86589250.79", "trades": "3054" }, { "date": "2025-04-01", "bid": "21.11", "ask": "21.13", "open": "21.07", "high": "21.85", "low": "20.96", "close": "21.15", "average": "21.3009", "volume": "5045986", "turnover": "107487011.87", "trades": "3616" }, { "date": "2025-04-02", "bid": "21.16", "ask": "21.18", "open": "21.00", "high": "21.29", "low": "20.70", "close": "21.29", "average": "21.0433", "volume": "3871463", "turnover": "81468021.01", "trades": "3150" }, { "date": "2025-04-03", "bid": "19.01", "ask": "19.015", "open": "20.46", "high": "20.48", "low": "18.82", "close": "18.945", "average": "19.4208", "volume": "17978271", "turnover": "349387533.28", "trades": "13209" }, { "date": "2025-04-04", "bid": "17.585", "ask": "17.605", "open": "19.005", "high": "19.15", "low": "17.325", "close": "17.595", "average": "18.1127", "volume": "10034068", "turnover": "181784806.59", "trades": "8036" }, { "date": "2025-04-07", "bid": "17.10", "ask": "17.12", "open": "15.90", "high": "18.12", "low": "15.695", "close": "17.045", "average": "16.6502", "volume": "15964841", "turnover": "265839828.6", "trades": "9828" }, { "date": "2025-04-08", "bid": "17.445", "ask": "17.46", "open": "17.595", "high": "17.765", "low": "16.98", "close": "17.585", "average": "17.397", "volume": "7857717", "turnover": "136711788.83", "trades": "5292" }, { "date": "2025-04-09", "bid": "17.04", "ask": "17.045", "open": "16.76", "high": "17.27", "low": "16.545", "close": "17.13", "average": "16.9483", "volume": "10020195", "turnover": "169787341.68", "trades": "5639" }, { "date": "2025-04-10", "bid": "18.215", "ask": "18.225", "open": "19.30", "high": "19.315", "low": "18.015", "close": "18.205", "average": "18.5088", "volume": "10646045", "turnover": "196866878.8", "trades": "5726" }, { "date": "2025-04-11", "bid": "18.745", "ask": "18.76", "open": "18.86", "high": "19.195", "low": "18.31", "close": "18.95", "average": "18.7427", "volume": "11945525", "turnover": "223874408.98", "trades": "7651" }, { "date": "2025-04-14", "bid": "20.06", "ask": "20.09", "open": "19.60", "high": "20.38", "low": "19.29", "close": "20.18", "average": "19.9472", "volume": "8771471", "turnover": "175011984.89", "trades": "5948" }, { "date": "2025-04-15", "bid": "20.86", "ask": "20.90", "open": "20.12", "high": "20.93", "low": "20.09", "close": "20.93", "average": "20.6214", "volume": "7894230", "turnover": "162763137.16", "trades": "4667" }, { "date": "2025-04-16", "bid": "20.30", "ask": "20.32", "open": "20.38", "high": "20.42", "low": "19.88", "close": "20.31", "average": "20.1782", "volume": "4923274", "turnover": "99341790.31", "trades": "3609" }, { "date": "2025-04-17", "bid": "20.45", "ask": "20.47", "open": "20.25", "high": "20.55", "low": "19.945", "close": "20.44", "average": "20.3155", "volume": "2358659", "turnover": "47917380.13", "trades": "1737" }, { "date": "2025-04-22", "bid": "20.94", "ask": "20.96", "open": "20.50", "high": "20.99", "low": "20.10", "close": "20.99", "average": "20.6722", "volume": "3828536", "turnover": "79140898.64", "trades": "3018" }, { "date": "2025-04-23", "bid": "21.49", "ask": "21.52", "open": "21.56", "high": "22.08", "low": "21.41", "close": "21.53", "average": "21.6363", "volume": "5186660", "turnover": "112190007.8", "trades": "4333" }, { "date": "2025-04-24", "bid": "21.42", "ask": "21.44", "open": "21.20", "high": "21.48", "low": "20.87", "close": "21.42", "average": "21.2302", "volume": "4098989", "turnover": "87020379.35", "trades": "2703" }, { "date": "2025-04-25", "bid": "22.20", "ask": "22.22", "open": "21.78", "high": "22.24", "low": "21.56", "close": "22.21", "average": "21.9028", "volume": "5164589", "turnover": "113113526.32", "trades": "3153" }, { "date": "2025-04-28", "bid": "22.56", "ask": "22.58", "open": "22.22", "high": "22.82", "low": "22.03", "close": "22.61", "average": "22.4413", "volume": "3604161", "turnover": "80882673.22", "trades": "2651" }, { "date": "2025-04-29", "bid": "22.38", "ask": "22.39", "open": "22.56", "high": "22.90", "low": "22.32", "close": "22.40", "average": "22.5457", "volume": "3587535", "turnover": "80886108.14", "trades": "2790" }, { "date": "2025-04-30", "bid": "22.40", "ask": "22.43", "open": "22.30", "high": "22.76", "low": "22.00", "close": "22.50", "average": "22.356", "volume": "4030171", "turnover": "90051743.92", "trades": "2525" }, { "date": "2025-05-02", "bid": "23.55", "ask": "23.57", "open": "23.10", "high": "23.59", "low": "22.69", "close": "23.59", "average": "23.2059", "volume": "5824293", "turnover": "135143933.97", "trades": "3894" }, { "date": "2025-05-05", "bid": "23.70", "ask": "23.71", "open": "23.58", "high": "24.10", "low": "23.44", "close": "23.70", "average": "23.755", "volume": "5430345", "turnover": "129003771.36", "trades": "3920" }, { "date": "2025-05-06", "bid": "23.54", "ask": "23.57", "open": "23.62", "high": "23.88", "low": "23.05", "close": "23.54", "average": "23.4249", "volume": "3566883", "turnover": "83546395.9", "trades": "2533" }, { "date": "2025-05-07", "bid": "23.59", "ask": "23.61", "open": "23.47", "high": "23.77", "low": "23.25", "close": "23.64", "average": "23.5702", "volume": "4674295", "turnover": "110176497.83", "trades": "3192" }, { "date": "2025-05-08", "bid": "25.42", "ask": "25.46", "open": "26.07", "high": "27.90", "low": "24.98", "close": "25.58", "average": "26.5816", "volume": "26999926", "turnover": "718212372.73", "trades": "20988" }, { "date": "2025-05-09", "bid": "24.16", "ask": "24.17", "open": "26.23", "high": "26.77", "low": "24.07", "close": "24.16", "average": "25.2373", "volume": "13445339", "turnover": "339428701.68", "trades": "10057" }, { "date": "2025-05-12", "bid": "24.35", "ask": "24.36", "open": "24.70", "high": "25.34", "low": "24.08", "close": "24.42", "average": "24.6147", "volume": "8746043", "turnover": "215343302.93", "trades": "5595" }, { "date": "2025-05-13", "bid": "24.93", "ask": "24.95", "open": "24.20", "high": "25.16", "low": "24.19", "close": "24.95", "average": "24.7166", "volume": "8572491", "turnover": "211949415.93", "trades": "4468" }, { "date": "2025-05-14", "bid": "25.80", "ask": "25.84", "open": "25.07", "high": "26.46", "low": "24.99", "close": "25.79", "average": "25.7957", "volume": "10882768", "turnover": "280848288.94", "trades": "6956" }, { "date": "2025-05-15", "bid": "25.22", "ask": "25.24", "open": "25.56", "high": "25.83", "low": "25.12", "close": "25.25", "average": "25.4281", "volume": "4423704", "turnover": "112533025.24", "trades": "3475" }, { "date": "2025-05-16", "bid": "24.93", "ask": "24.96", "open": "25.12", "high": "25.30", "low": "24.66", "close": "24.99", "average": "24.9711", "volume": "5135974", "turnover": "128252262.26", "trades": "3825" }, { "date": "2025-05-19", "bid": "24.91", "ask": "24.93", "open": "24.96", "high": "24.99", "low": "24.30", "close": "24.93", "average": "24.6839", "volume": "5388933", "turnover": "132928008.01", "trades": "4321" }, { "date": "2025-05-20", "bid": "24.73", "ask": "24.74", "open": "25.00", "high": "25.25", "low": "24.61", "close": "24.73", "average": "24.8782", "volume": "3544138", "turnover": "88179301.77", "trades": "2790" }, { "date": "2025-05-21", "bid": "26.09", "ask": "26.12", "open": "24.73", "high": "26.21", "low": "24.50", "close": "26.11", "average": "25.5785", "volume": "8024368", "turnover": "205308871.21", "trades": "5560" }, { "date": "2025-05-22", "bid": "24.74", "ask": "24.76", "open": "26.08", "high": "26.08", "low": "24.71", "close": "24.71", "average": "25.0903", "volume": "7614314", "turnover": "191049975.77", "trades": "5359" }, { "date": "2025-05-23", "bid": "24.33", "ask": "24.35", "open": "24.67", "high": "25.25", "low": "23.89", "close": "24.33", "average": "24.5954", "volume": "5394068", "turnover": "132576236.75", "trades": "4950" }, { "date": "2025-05-26", "bid": "24.73", "ask": "24.75", "open": "25.00", "high": "25.12", "low": "24.64", "close": "24.73", "average": "24.8399", "volume": "3006615", "turnover": "74681670.23", "trades": "2208" }, { "date": "2025-05-27", "bid": "25.17", "ask": "25.19", "open": "24.70", "high": "25.36", "low": "24.55", "close": "25.18", "average": "25.0853", "volume": "4420819", "turnover": "110910701.77", "trades": "2814" }, { "date": "2025-05-28", "bid": "25.27", "ask": "25.30", "open": "25.08", "high": "25.50", "low": "24.94", "close": "25.39", "average": "25.2451", "volume": "2107368", "turnover": "53194359.69", "trades": "1351" }, { "date": "2025-05-30", "bid": "25.45", "ask": "25.48", "open": "25.06", "high": "25.72", "low": "24.93", "close": "25.46", "average": "25.4363", "volume": "5847990", "turnover": "148711634.87", "trades": "3097" }, { "date": "2025-06-02", "bid": "25.44", "ask": "25.46", "open": "25.22", "high": "25.93", "low": "25.11", "close": "25.32", "average": "25.4208", "volume": "6548625", "turnover": "166488070.91", "trades": "3794" }, { "date": "2025-06-03", "bid": "25.44", "ask": "25.46", "open": "25.40", "high": "25.71", "low": "25.03", "close": "25.44", "average": "25.3592", "volume": "4321311", "turnover": "109580247.24", "trades": "2920" }, { "date": "2025-06-04", "bid": "26.84", "ask": "26.86", "open": "25.60", "high": "27.11", "low": "25.60", "close": "26.83", "average": "26.4488", "volume": "6396155", "turnover": "169122086.63", "trades": "4678" }, { "date": "2025-06-05", "bid": "26.07", "ask": "26.10", "open": "27.00", "high": "27.00", "low": "25.90", "close": "26.07", "average": "26.3687", "volume": "4910742", "turnover": "129538768.77", "trades": "3802" }, { "date": "2025-06-09", "bid": "25.78", "ask": "25.80", "open": "26.15", "high": "26.56", "low": "25.75", "close": "25.75", "average": "26.1003", "volume": "4387680", "turnover": "114534366.51", "trades": "3241" }, { "date": "2025-06-10", "bid": "25.59", "ask": "25.61", "open": "25.78", "high": "25.82", "low": "25.33", "close": "25.60", "average": "25.5873", "volume": "3037256", "turnover": "77711967.69", "trades": "2222" }, { "date": "2025-06-11", "bid": "25.57", "ask": "25.58", "open": "25.59", "high": "25.86", "low": "25.48", "close": "25.52", "average": "25.6283", "volume": "3391462", "turnover": "86933747.78", "trades": "2446" }, { "date": "2025-06-12", "bid": "24.91", "ask": "24.93", "open": "25.29", "high": "25.37", "low": "24.81", "close": "24.81", "average": "25.0042", "volume": "3772232", "turnover": "94329011.03", "trades": "2713" }, { "date": "2025-06-13", "bid": "24.47", "ask": "24.49", "open": "24.00", "high": "24.56", "low": "24.00", "close": "24.46", "average": "24.2937", "volume": "4310303", "turnover": "104714543.6", "trades": "3018" }, { "date": "2025-06-16", "bid": "26.07", "ask": "26.10", "open": "25.29", "high": "26.15", "low": "25.15", "close": "26.13", "average": "25.7713", "volume": "6449968", "turnover": "166222465.15", "trades": "4178" }, { "date": "2025-06-17", "bid": "25.70", "ask": "25.71", "open": "25.85", "high": "26.06", "low": "25.55", "close": "25.68", "average": "25.7764", "volume": "3083925", "turnover": "79491896.91", "trades": "3087" }, { "date": "2025-06-18", "bid": "26.61", "ask": "26.62", "open": "25.70", "high": "26.68", "low": "25.55", "close": "26.67", "average": "26.2992", "volume": "5161153", "turnover": "135728067.56", "trades": "3551" }, { "date": "2025-06-19", "bid": "24.85", "ask": "24.86", "open": "26.18", "high": "26.24", "low": "24.85", "close": "24.85", "average": "25.2452", "volume": "11076499", "turnover": "279781936.05", "trades": "6744" }, { "date": "2025-06-23", "bid": "24.97", "ask": "24.98", "open": "24.68", "high": "25.15", "low": "24.58", "close": "25.04", "average": "24.9219", "volume": "3400033", "turnover": "84637076.26", "trades": "2776" }, { "date": "2025-06-24", "bid": "25.91", "ask": "25.94", "open": "25.82", "high": "26.60", "low": "25.57", "close": "25.90", "average": "26.1034", "volume": "6207006", "turnover": "162023229.19", "trades": "4246" }, { "date": "2025-06-25", "bid": "25.39", "ask": "25.42", "open": "26.10", "high": "26.12", "low": "25.36", "close": "25.42", "average": "25.6368", "volume": "3295294", "turnover": "84489039.48", "trades": "2488" }, { "date": "2025-06-26", "bid": "25.82", "ask": "25.84", "open": "25.60", "high": "25.91", "low": "25.50", "close": "25.89", "average": "25.744", "volume": "3231481", "turnover": "83190356.37", "trades": "1704" }, { "date": "2025-06-27", "bid": "27.15", "ask": "27.18", "open": "26.25", "high": "27.33", "low": "26.06", "close": "27.23", "average": "26.8727", "volume": "6217822", "turnover": "167056998.07", "trades": "4200" }, { "date": "2025-06-30", "bid": "27.17", "ask": "27.20", "open": "27.29", "high": "27.63", "low": "26.95", "close": "27.46", "average": "27.3779", "volume": "8967691", "turnover": "245567579.28", "trades": "4222" }, { "date": "2025-07-01", "bid": "27.82", "ask": "27.85", "open": "27.50", "high": "28.25", "low": "27.28", "close": "27.74", "average": "27.8239", "volume": "5112132", "turnover": "142254601.03", "trades": "4233" }, { "date": "2025-07-02", "bid": "28.13", "ask": "28.16", "open": "27.88", "high": "28.25", "low": "27.27", "close": "28.25", "average": "27.7848", "volume": "5214564", "turnover": "144862405.59", "trades": "3458" }, { "date": "2025-07-03", "bid": "28.99", "ask": "29.01", "open": "28.25", "high": "29.03", "low": "27.90", "close": "29.00", "average": "28.6758", "volume": "4998910", "turnover": "143290992.25", "trades": "3860" }, { "date": "2025-07-04", "bid": "28.97", "ask": "28.99", "open": "28.94", "high": "29.23", "low": "28.62", "close": "29.10", "average": "28.9098", "volume": "3137114", "turnover": "90689560.87", "trades": "2248" }, { "date": "2025-07-07", "bid": "28.95", "ask": "28.96", "open": "29.10", "high": "29.32", "low": "28.38", "close": "29.04", "average": "28.8559", "volume": "4845232", "turnover": "139801183.57", "trades": "4141" }, { "date": "2025-07-08", "bid": "29.27", "ask": "29.29", "open": "29.20", "high": "29.50", "low": "28.56", "close": "29.32", "average": "29.1025", "volume": "5358376", "turnover": "155919950.54", "trades": "3726" }, { "date": "2025-07-09", "bid": "29.70", "ask": "29.72", "open": "29.46", "high": "29.96", "low": "29.24", "close": "29.70", "average": "29.5624", "volume": "4806234", "turnover": "142070134.01", "trades": "3795" }, { "date": "2025-07-10", "bid": "29.51", "ask": "29.53", "open": "29.80", "high": "29.86", "low": "29.41", "close": "29.51", "average": "29.5961", "volume": "4512397", "turnover": "133553196.98", "trades": "3514" }, { "date": "2025-07-11", "bid": "28.84", "ask": "28.87", "open": "29.51", "high": "29.51", "low": "28.79", "close": "28.81", "average": "29.0324", "volume": "5172859", "turnover": "150196575.84", "trades": "3409" }, { "date": "2025-07-14", "bid": "28.62", "ask": "28.66", "open": "28.42", "high": "28.83", "low": "28.06", "close": "28.67", "average": "28.4679", "volume": "3965608", "turnover": "112893575.05", "trades": "3535" }, { "date": "2025-07-15", "bid": "28.99", "ask": "29.04", "open": "28.76", "high": "29.33", "low": "28.63", "close": "29.04", "average": "28.988", "volume": "3069411", "turnover": "88973502.51", "trades": "2290" }, { "date": "2025-07-16", "bid": "29.02", "ask": "29.08", "open": "28.87", "high": "29.32", "low": "28.71", "close": "29.06", "average": "29.1338", "volume": "2859904", "turnover": "83320452.69", "trades": "2821" }, { "date": "2025-07-17", "bid": "29.46", "ask": "29.50", "open": "29.40", "high": "29.70", "low": "29.14", "close": "29.54", "average": "29.4459", "volume": "3361049", "turnover": "98963662.45", "trades": "2337" }, { "date": "2025-07-18", "bid": "29.31", "ask": "29.33", "open": "29.70", "high": "29.72", "low": "29.25", "close": "29.33", "average": "29.42", "volume": "3331032", "turnover": "98003540.39", "trades": "2713" }, { "date": "2025-07-21", "bid": "28.82", "ask": "28.86", "open": "29.48", "high": "29.57", "low": "28.54", "close": "28.94", "average": "29.0042", "volume": "4428177", "turnover": "128402277.3", "trades": "3697" }, { "date": "2025-07-22", "bid": "35.68", "ask": "35.71", "open": "32.56", "high": "36.14", "low": "32.16", "close": "36.09", "average": "34.4658", "volume": "31696083", "turnover": "1092848687.3", "trades": "19963" }, { "date": "2025-07-23", "bid": "36.54", "ask": "36.55", "open": "35.40", "high": "36.61", "low": "34.87", "close": "36.61", "average": "36.0684", "volume": "9916332", "turnover": "357636937.32", "trades": "7669" }, { "date": "2025-07-24", "bid": "34.61", "ask": "34.63", "open": "36.99", "high": "36.99", "low": "34.50", "close": "34.50", "average": "35.1057", "volume": "10105152", "turnover": "354792151.19", "trades": "7308" }, { "date": "2025-07-25", "bid": "34.37", "ask": "34.39", "open": "34.20", "high": "35.17", "low": "33.97", "close": "34.41", "average": "34.532", "volume": "5301131", "turnover": "183061740.8", "trades": "5061" }, { "date": "2025-07-28", "bid": "34.49", "ask": "34.52", "open": "34.44", "high": "35.29", "low": "34.44", "close": "34.47", "average": "34.7764", "volume": "6099544", "turnover": "212042379.8", "trades": "4429" }, { "date": "2025-07-29", "bid": "34.40", "ask": "34.42", "open": "34.47", "high": "35.09", "low": "32.69", "close": "32.69", "average": "34.5209", "volume": "4444670", "turnover": "153455273.74", "trades": "3205" }, { "date": "2025-07-30", "bid": "33.77", "ask": "33.80", "open": "34.08", "high": "34.64", "low": "33.31", "close": "33.78", "average": "33.9692", "volume": "4846060", "turnover": "164610798.13", "trades": "3607" }, { "date": "2025-07-31", "bid": "33.76", "ask": "33.77", "open": "33.85", "high": "34.50", "low": "33.74", "close": "33.77", "average": "34.0398", "volume": "5760800", "turnover": "196092813.76", "trades": "3678" }, { "date": "2025-08-01", "bid": "32.87", "ask": "32.89", "open": "33.50", "high": "33.77", "low": "32.67", "close": "32.85", "average": "32.9898", "volume": "5025172", "turnover": "165767736.11", "trades": "3550" }, { "date": "2025-08-04", "bid": "32.41", "ask": "32.44", "open": "32.86", "high": "33.12", "low": "32.32", "close": "32.34", "average": "32.5617", "volume": "3087861", "turnover": "100561350.24", "trades": "2811" }, { "date": "2025-08-05", "bid": "32.28", "ask": "32.33", "open": "32.44", "high": "32.64", "low": "31.93", "close": "32.35", "average": "32.1973", "volume": "3396277", "turnover": "109326955.61", "trades": "2981" }, { "date": "2025-08-06", "bid": "32.51", "ask": "32.54", "open": "32.35", "high": "32.85", "low": "32.35", "close": "32.50", "average": "32.6238", "volume": "2744757", "turnover": "89551902.14", "trades": "2351" }, { "date": "2025-08-07", "bid": "32.35", "ask": "32.39", "open": "32.50", "high": "33.05", "low": "32.28", "close": "32.34", "average": "32.6119", "volume": "2498007", "turnover": "81513870.97", "trades": "2136" }, { "date": "2025-08-08", "bid": "31.14", "ask": "31.16", "open": "32.03", "high": "32.29", "low": "31.10", "close": "31.24", "average": "31.5312", "volume": "3381228", "turnover": "106629601.41", "trades": "3244" }, { "date": "2025-08-11", "bid": "31.00", "ask": "31.01", "open": "31.22", "high": "31.30", "low": "30.80", "close": "31.10", "average": "31.0117", "volume": "3303144", "turnover": "102413455.85", "trades": "2619" }, { "date": "2025-08-12", "bid": "29.95", "ask": "29.97", "open": "31.00", "high": "31.13", "low": "29.66", "close": "30.15", "average": "30.1065", "volume": "7716765", "turnover": "232266127.35", "trades": "5932" }, { "date": "2025-08-13", "bid": "30.42", "ask": "30.43", "open": "30.50", "high": "30.67", "low": "30.20", "close": "30.50", "average": "30.4137", "volume": "2557994", "turnover": "77796122.94", "trades": "2277" }, { "date": "2025-08-14", "bid": "29.78", "ask": "29.82", "open": "30.32", "high": "30.48", "low": "29.72", "close": "29.84", "average": "30.0365", "volume": "2375406", "turnover": "71349833.48", "trades": "2662" }, { "date": "2025-08-15", "bid": "29.56", "ask": "29.59", "open": "29.84", "high": "30.05", "low": "29.48", "close": "29.64", "average": "29.7412", "volume": "2465961", "turnover": "73337436.2", "trades": "2022" }, { "date": "2025-08-18", "bid": "29.74", "ask": "29.78", "open": "29.64", "high": "29.90", "low": "29.49", "close": "29.72", "average": "29.724", "volume": "1799301", "turnover": "53117287.3", "trades": "1600" }, { "date": "2025-08-19", "bid": "30.30", "ask": "30.33", "open": "29.86", "high": "30.49", "low": "29.63", "close": "30.20", "average": "30.1984", "volume": "2670454", "turnover": "80646703.62", "trades": "2053" }, { "date": "2025-08-20", "bid": "29.61", "ask": "29.65", "open": "29.96", "high": "30.02", "low": "29.52", "close": "29.62", "average": "29.7332", "volume": "2023670", "turnover": "60167617.85", "trades": "1768" }, { "date": "2025-08-21", "bid": "29.56", "ask": "29.60", "open": "29.62", "high": "29.82", "low": "29.23", "close": "29.57", "average": "29.4912", "volume": "2133519", "turnover": "62918521.02", "trades": "2101" }, { "date": "2025-08-22", "bid": "30.21", "ask": "30.24", "open": "29.61", "high": "30.29", "low": "29.51", "close": "30.20", "average": "30.007", "volume": "2026842", "turnover": "60811625.23", "trades": "1802" }, { "date": "2025-08-25", "bid": "30.35", "ask": "30.46", "open": "30.10", "high": "30.62", "low": "29.98", "close": "30.41", "average": "30.3736", "volume": "2225075", "turnover": "67578489.23", "trades": "1928" }, { "date": "2025-08-26", "bid": "29.88", "ask": "29.90", "open": "30.35", "high": "30.35", "low": "29.80", "close": "29.89", "average": "30.0249", "volume": "2075311", "turnover": "62327747.85", "trades": "2222" }, { "date": "2025-08-27", "bid": "29.51", "ask": "29.54", "open": "29.85", "high": "29.91", "low": "29.30", "close": "29.51", "average": "29.5344", "volume": "2506277", "turnover": "73975595.97", "trades": "1986" }, { "date": "2025-08-28", "bid": "29.63", "ask": "29.66", "open": "29.57", "high": "30.05", "low": "29.55", "close": "29.71", "average": "29.7753", "volume": "1594509", "turnover": "47480900.94", "trades": "1645" }, { "date": "2025-08-29", "bid": "29.48", "ask": "29.49", "open": "29.71", "high": "30.04", "low": "29.01", "close": "29.55", "average": "29.5383", "volume": "2737983", "turnover": "80873067.13", "trades": "2306" }, { "date": "2025-09-01", "bid": "28.92", "ask": "28.96", "open": "29.31", "high": "29.49", "low": "28.70", "close": "29.07", "average": "29.0393", "volume": "2040711", "turnover": "59268924.07", "trades": "2145" }, { "date": "2025-09-02", "bid": "28.17", "ask": "28.21", "open": "29.00", "high": "29.11", "low": "28.15", "close": "28.21", "average": "28.3813", "volume": "2293290", "turnover": "65117599.13", "trades": "2478" }, { "date": "2025-09-03", "bid": "27.73", "ask": "27.75", "open": "28.30", "high": "28.63", "low": "27.68", "close": "27.78", "average": "28.0083", "volume": "3138911", "turnover": "87887353.02", "trades": "2369" }, { "date": "2025-09-04", "bid": "27.72", "ask": "27.75", "open": "27.73", "high": "27.99", "low": "27.54", "close": "27.75", "average": "27.7497", "volume": "2786808", "turnover": "77329996.9", "trades": "2308" }, { "date": "2025-09-05", "bid": "28.60", "ask": "28.61", "open": "27.87", "high": "28.82", "low": "27.87", "close": "28.67", "average": "28.4796", "volume": "3082541", "turnover": "87769756.94", "trades": "2183" }, { "date": "2025-09-08", "bid": "29.53", "ask": "29.56", "open": "28.77", "high": "29.55", "low": "28.77", "close": "29.55", "average": "29.3027", "volume": "3055382", "turnover": "89526256.05", "trades": "2762" }, { "date": "2025-09-09", "bid": "31.04", "ask": "31.07", "open": "29.57", "high": "31.25", "low": "29.51", "close": "31.08", "average": "30.696", "volume": "6031036", "turnover": "185036375.38", "trades": "3686" }, { "date": "2025-09-10", "bid": "30.56", "ask": "30.60", "open": "31.08", "high": "31.53", "low": "30.50", "close": "30.50", "average": "30.958", "volume": "3653972", "turnover": "113146806.76", "trades": "2725" }, { "date": "2025-09-11", "bid": "29.67", "ask": "29.69", "open": "30.50", "high": "30.50", "low": "29.56", "close": "29.80", "average": "29.8395", "volume": "3023277", "turnover": "90217062.42", "trades": "2912" }, { "date": "2025-09-12", "bid": "29.83", "ask": "29.90", "open": "29.80", "high": "30.26", "low": "29.70", "close": "29.86", "average": "29.8928", "volume": "1507912", "turnover": "45079502.82", "trades": "1417" }, { "date": "2025-09-15", "bid": "30.12", "ask": "30.17", "open": "29.90", "high": "30.52", "low": "29.70", "close": "30.04", "average": "30.2023", "volume": "3269117", "turnover": "98739443.8", "trades": "2670" }, { "date": "2025-09-16", "bid": "30.00", "ask": "30.05", "open": "30.10", "high": "31.43", "low": "29.91", "close": "29.91", "average": "30.491", "volume": "2977072", "turnover": "90782462.14", "trades": "2526" }, { "date": "2025-09-17", "bid": "31.09", "ask": "31.13", "open": "30.05", "high": "31.25", "low": "30.05", "close": "31.03", "average": "30.9045", "volume": "3198407", "turnover": "98840636.85", "trades": "2596" }, { "date": "2025-09-18", "bid": "32.24", "ask": "32.29", "open": "31.13", "high": "32.26", "low": "31.13", "close": "32.17", "average": "31.9017", "volume": "2585879", "turnover": "82498951.61", "trades": "2236" }, { "date": "2025-09-19", "bid": "31.85", "ask": "31.89", "open": "32.24", "high": "32.30", "low": "31.76", "close": "31.90", "average": "31.9562", "volume": "1941718", "turnover": "62050878.8", "trades": "1422" }, { "date": "2025-09-22", "bid": "31.56", "ask": "31.60", "open": "31.89", "high": "31.89", "low": "31.31", "close": "31.65", "average": "31.5706", "volume": "1765084", "turnover": "54216817.45", "trades": "1486" }, { "date": "2025-09-23", "bid": "31.54", "ask": "31.55", "open": "31.56", "high": "32.10", "low": "31.48", "close": "31.51", "average": "31.7122", "volume": "1463990", "turnover": "46415120.07", "trades": "1427" }, { "date": "2025-09-24", "bid": "30.82", "ask": "30.84", "open": "31.51", "high": "31.51", "low": "30.57", "close": "30.88", "average": "30.8122", "volume": "2184041", "turnover": "67311305.09", "trades": "2023" }, { "date": "2025-09-25", "bid": "30.32", "ask": "30.36", "open": "30.80", "high": "30.98", "low": "30.10", "close": "30.37", "average": "30.4796", "volume": "3625651", "turnover": "110505040.14", "trades": "1571" }, { "date": "2025-09-26", "bid": "30.09", "ask": "30.13", "open": "30.37", "high": "30.55", "low": "29.77", "close": "30.10", "average": "30.1112", "volume": "1494795", "turnover": "45012626.06", "trades": "1793" }, { "date": "2025-09-29", "bid": "30.54", "ask": "30.57", "open": "30.31", "high": "30.61", "low": "30.00", "close": "30.59", "average": "30.4177", "volume": "2879704", "turnover": "87511823.69", "trades": "2366" }, { "date": "2025-09-30", "bid": "30.41", "ask": "30.44", "open": "30.54", "high": "31.09", "low": "30.12", "close": "30.27", "average": "30.6479", "volume": "3805883", "turnover": "116684976.07", "trades": "2638" }, { "date": "2025-10-01", "bid": "29.85", "ask": "29.86", "open": "30.00", "high": "30.64", "low": "29.70", "close": "29.73", "average": "30.1129", "volume": "3345802", "turnover": "100791941.46", "trades": "3031" }, { "date": "2025-10-02", "bid": "30.63", "ask": "30.66", "open": "29.90", "high": "30.78", "low": "29.90", "close": "30.70", "average": "30.4702", "volume": "2355384", "turnover": "71763191.77", "trades": "2461" }, { "date": "2025-10-03", "bid": "31.20", "ask": "31.22", "open": "30.82", "high": "31.46", "low": "30.80", "close": "31.18", "average": "31.1668", "volume": "2113904", "turnover": "65892741.9", "trades": "2358" }, { "date": "2025-10-06", "bid": "31.46", "ask": "31.50", "open": "31.20", "high": "31.58", "low": "30.87", "close": "31.48", "average": "31.2081", "volume": "1933529", "turnover": "60391858.84", "trades": "1757" }, { "date": "2025-10-07", "bid": "32.26", "ask": "32.29", "open": "31.48", "high": "32.59", "low": "31.48", "close": "32.30", "average": "32.2148", "volume": "3890047", "turnover": "125303077.75", "trades": "3087" }, { "date": "2025-10-08", "bid": "32.54", "ask": "32.58", "open": "32.26", "high": "32.70", "low": "31.98", "close": "32.47", "average": "32.4765", "volume": "2045621", "turnover": "66427409.75", "trades": "1691" }, { "date": "2025-10-09", "bid": "32.64", "ask": "32.68", "open": "32.51", "high": "32.94", "low": "32.26", "close": "32.60", "average": "32.5645", "volume": "2874350", "turnover": "93596735", "trades": "2469" }, { "date": "2025-10-10", "bid": "31.40", "ask": "31.44", "open": "32.64", "high": "32.76", "low": "31.41", "close": "31.41", "average": "31.8863", "volume": "1833846", "turnover": "58507503.3", "trades": "1842" }, { "date": "2025-10-13", "bid": "31.03", "ask": "31.08", "open": "31.40", "high": "31.78", "low": "30.82", "close": "31.10", "average": "31.1277", "volume": "1120815", "turnover": "34899332.82", "trades": "1881" }, { "date": "2025-10-14", "bid": "31.02", "ask": "31.06", "open": "31.01", "high": "31.25", "low": "30.52", "close": "31.12", "average": "30.9477", "volume": "1387829", "turnover": "42946036.43", "trades": "2055" }, { "date": "2025-10-15", "bid": "31.48", "ask": "31.51", "open": "31.38", "high": "31.69", "low": "31.12", "close": "31.59", "average": "31.4724", "volume": "1795529", "turnover": "56507704.12", "trades": "1473" }, { "date": "2025-10-16", "bid": "32.15", "ask": "32.19", "open": "31.48", "high": "32.27", "low": "31.48", "close": "32.27", "average": "32.0753", "volume": "1394151", "turnover": "44716118.33", "trades": "1718" }, { "date": "2025-10-17", "bid": "31.62", "ask": "31.68", "open": "31.80", "high": "31.90", "low": "30.98", "close": "31.60", "average": "31.4971", "volume": "1800473", "turnover": "56711938.32", "trades": "2145" }, { "date": "2025-10-20", "bid": "33.17", "ask": "33.21", "open": "33.12", "high": "33.80", "low": "32.69", "close": "33.30", "average": "33.1682", "volume": "3100131", "turnover": "102767968.39", "trades": "4108" }, { "date": "2025-10-21", "bid": "33.52", "ask": "33.57", "open": "33.30", "high": "33.74", "low": "32.75", "close": "33.67", "average": "33.4378", "volume": "1777934", "turnover": "59450385.8", "trades": "2478" }, { "date": "2025-10-22", "bid": "33.32", "ask": "33.34", "open": "33.49", "high": "33.75", "low": "33.12", "close": "33.36", "average": "33.412", "volume": "1372074", "turnover": "45843331.21", "trades": "1893" }, { "date": "2025-10-23", "bid": "33.69", "ask": "33.76", "open": "33.24", "high": "33.77", "low": "33.11", "close": "33.73", "average": "33.533", "volume": "1626451", "turnover": "54512160.03", "trades": "1919" }, { "date": "2025-10-24", "bid": "33.20", "ask": "33.23", "open": "33.80", "high": "34.21", "low": "32.89", "close": "33.11", "average": "33.3674", "volume": "2060282", "turnover": "68750211.45", "trades": "2765" }, { "date": "2025-10-27", "bid": "33.51", "ask": "33.55", "open": "33.20", "high": "33.73", "low": "32.85", "close": "33.55", "average": "33.3816", "volume": "1158749", "turnover": "38682098.4", "trades": "1975" }, { "date": "2025-10-28", "bid": "33.30", "ask": "33.31", "open": "33.40", "high": "33.57", "low": "33.04", "close": "33.19", "average": "33.2473", "volume": "849002", "turnover": "28225655.51", "trades": "1577" }, { "date": "2025-10-29", "bid": "32.75", "ask": "32.84", "open": "33.31", "high": "33.31", "low": "32.64", "close": "32.64", "average": "32.8238", "volume": "1146647", "turnover": "37648377.71", "trades": "1858" }, { "date": "2025-10-30", "bid": "33.08", "ask": "33.10", "open": "32.64", "high": "33.19", "low": "32.64", "close": "33.19", "average": "33.001", "volume": "1065774", "turnover": "35170509.13", "trades": "2256" }, { "date": "2025-10-31", "bid": "34.57", "ask": "34.60", "open": "33.99", "high": "34.95", "low": "33.79", "close": "34.57", "average": "34.4408", "volume": "3127764", "turnover": "107694233.42", "trades": "3487" }, { "date": "2025-11-03", "bid": "34.24", "ask": "34.25", "open": "34.62", "high": "35.32", "low": "34.00", "close": "34.32", "average": "34.6141", "volume": "3548803", "turnover": "122868300.77", "trades": "4218" }, { "date": "2025-11-04", "bid": "33.90", "ask": "34.04", "open": "34.00", "high": "34.20", "low": "33.43", "close": "34.01", "average": "33.8485", "volume": "3378924", "turnover": "114376172.62", "trades": "4155" }, { "date": "2025-11-05", "bid": "27.55", "ask": "27.60", "open": "31.88", "high": "32.62", "low": "27.38", "close": "27.47", "average": "29.4379", "volume": "19876066", "turnover": "585101681.77", "trades": "22527" }, { "date": "2025-11-06", "bid": "27.66", "ask": "27.69", "open": "27.79", "high": "28.77", "low": "27.56", "close": "27.56", "average": "28.1079", "volume": "11059453", "turnover": "310892331.99", "trades": "10459" }, { "date": "2025-11-07", "bid": "27.65", "ask": "27.66", "open": "27.69", "high": "28.36", "low": "27.50", "close": "27.69", "average": "27.8112", "volume": "4937577", "turnover": "137324620.87", "trades": "4837" }, { "date": "2025-11-10", "bid": "28.50", "ask": "28.52", "open": "28.00", "high": "29.15", "low": "28.00", "close": "28.50", "average": "28.6021", "volume": "6070397", "turnover": "173630909.5", "trades": "5831" }, { "date": "2025-11-11", "bid": "28.86", "ask": "28.87", "open": "28.70", "high": "29.09", "low": "28.44", "close": "28.80", "average": "28.7269", "volume": "4163397", "turnover": "119600675.78", "trades": "4027" }, { "date": "2025-11-12", "bid": "30.00", "ask": "30.03", "open": "28.87", "high": "30.33", "low": "28.73", "close": "29.92", "average": "29.7295", "volume": "5896975", "turnover": "175169614.76", "trades": "5230" }, { "date": "2025-11-13", "bid": "30.15", "ask": "30.18", "open": "30.03", "high": "31.10", "low": "30.03", "close": "30.25", "average": "30.5637", "volume": "5925375", "turnover": "181111727.7", "trades": "5595" }, { "date": "2025-11-14", "bid": "28.97", "ask": "29.03", "open": "30.00", "high": "30.03", "low": "28.74", "close": "28.87", "average": "29.1585", "volume": "6321410", "turnover": "184285113.94", "trades": "5640" }, { "date": "2025-11-17", "bid": "27.33", "ask": "27.36", "open": "28.97", "high": "29.12", "low": "27.26", "close": "27.26", "average": "27.8224", "volume": "6214671", "turnover": "172908278.63", "trades": "5547" }, { "date": "2025-11-18", "bid": "26.25", "ask": "26.28", "open": "26.54", "high": "26.94", "low": "26.12", "close": "26.34", "average": "26.50", "volume": "5461225", "turnover": "144723598.87", "trades": "5489" }, { "date": "2025-11-19", "bid": "26.48", "ask": "26.54", "open": "26.34", "high": "26.90", "low": "26.34", "close": "26.48", "average": "26.6506", "volume": "3469967", "turnover": "92477078.54", "trades": "3348" }, { "date": "2025-11-20", "bid": "26.32", "ask": "26.36", "open": "27.10", "high": "27.53", "low": "26.28", "close": "26.50", "average": "26.867", "volume": "4551671", "turnover": "122291666.46", "trades": "4122" }, { "date": "2025-11-21", "bid": "26.43", "ask": "26.45", "open": "25.90", "high": "26.86", "low": "25.76", "close": "26.50", "average": "26.4871", "volume": "4093415", "turnover": "108433042.44", "trades": "3886" }, { "date": "2025-11-24", "bid": "26.95", "ask": "26.99", "open": "26.98", "high": "27.34", "low": "26.80", "close": "27.05", "average": "27.0807", "volume": "5431107", "turnover": "147094558.24", "trades": "3474" }, { "date": "2025-11-25", "bid": "27.19", "ask": "27.24", "open": "27.00", "high": "27.25", "low": "26.70", "close": "27.25", "average": "27.033", "volume": "3691076", "turnover": "99780903.7", "trades": "3340" }, { "date": "2025-11-26", "bid": "27.21", "ask": "27.23", "open": "27.38", "high": "27.61", "low": "27.13", "close": "27.24", "average": "27.3143", "volume": "3651594", "turnover": "99782755.25", "trades": "3215" }, { "date": "2025-11-27", "bid": "28.27", "ask": "28.30", "open": "27.24", "high": "28.48", "low": "27.24", "close": "28.27", "average": "28.1397", "volume": "4445943", "turnover": "125106203.3", "trades": "3596" }, { "date": "2025-11-28", "bid": "28.79", "ask": "28.81", "open": "28.79", "high": "29.12", "low": "28.51", "close": "28.75", "average": "28.7553", "volume": "4817364", "turnover": "138534290.85", "trades": "3648" }, { "date": "2025-12-01", "bid": "28.25", "ask": "28.28", "open": "28.46", "high": "28.81", "low": "28.15", "close": "28.29", "average": "28.4293", "volume": "3999104", "turnover": "113691535.06", "trades": "3630" }, { "date": "2025-12-02", "bid": "27.98", "ask": "27.99", "open": "28.20", "high": "28.39", "low": "27.87", "close": "28.10", "average": "28.1011", "volume": "3826443", "turnover": "107525870.28", "trades": "3505" }, { "date": "2025-12-03", "bid": "28.06", "ask": "28.08", "open": "28.01", "high": "28.61", "low": "28.00", "close": "28.13", "average": "28.2727", "volume": "3452903", "turnover": "97633197.84", "trades": "3326" }, { "date": "2025-12-04", "bid": "28.59", "ask": "28.64", "open": "28.30", "high": "29.22", "low": "28.19", "close": "28.63", "average": "28.6714", "volume": "5134562", "turnover": "147241480.91", "trades": "3618" }, { "date": "2025-12-05", "bid": "28.83", "ask": "28.87", "open": "28.65", "high": "29.05", "low": "28.61", "close": "28.84", "average": "28.875", "volume": "4908611", "turnover": "141745390.94", "trades": "2247" }, { "date": "2025-12-08", "bid": "29.35", "ask": "29.38", "open": "28.84", "high": "29.78", "low": "28.84", "close": "29.29", "average": "29.3825", "volume": "4407513", "turnover": "129443999.06", "trades": "3352" }, { "date": "2025-12-09", "bid": "30.41", "ask": "30.44", "open": "29.38", "high": "30.50", "low": "29.38", "close": "30.47", "average": "30.1401", "volume": "3687993", "turnover": "110926095.26", "trades": "3035" }, { "date": "2025-12-10", "bid": "30.76", "ask": "30.80", "open": "30.44", "high": "30.99", "low": "30.14", "close": "30.90", "average": "30.6295", "volume": "4111884", "turnover": "125942281.25", "trades": "4555" }, { "date": "2025-12-11", "bid": "31.10", "ask": "31.15", "open": "30.80", "high": "31.17", "low": "30.51", "close": "31.09", "average": "30.8985", "volume": "3163542", "turnover": "97749309.77", "trades": "2611" }, { "date": "2025-12-12", "bid": "31.08", "ask": "31.12", "open": "31.20", "high": "31.59", "low": "31.05", "close": "31.05", "average": "31.3407", "volume": "3654464", "turnover": "114531972.55", "trades": "2959" }, { "date": "2025-12-15", "bid": "31.39", "ask": "31.44", "open": "31.02", "high": "32.00", "low": "30.70", "close": "31.33", "average": "31.5006", "volume": "3604449", "turnover": "113547386.3", "trades": "3110" }, { "date": "2025-12-16", "bid": "30.44", "ask": "30.48", "open": "30.78", "high": "31.31", "low": "30.43", "close": "30.48", "average": "30.6993", "volume": "3673413", "turnover": "112772443.57", "trades": "3554" }, { "date": "2025-12-17", "bid": "30.93", "ask": "30.95", "open": "30.46", "high": "31.18", "low": "30.35", "close": "30.88", "average": "30.8299", "volume": "4249927", "turnover": "131046083.27", "trades": "2760" }, { "date": "2025-12-18", "bid": "31.21", "ask": "31.26", "open": "30.88", "high": "31.26", "low": "30.70", "close": "31.26", "average": "31.0955", "volume": "3940710", "turnover": "122537929", "trades": "2935" }, { "date": "2025-12-19", "bid": "31.25", "ask": "31.27", "open": "31.26", "high": "31.58", "low": "30.93", "close": "31.30", "average": "31.2802", "volume": "3939801", "turnover": "123236669.85", "trades": "1898" }, { "date": "2025-12-22", "bid": "30.49", "ask": "30.51", "open": "31.04", "high": "31.40", "low": "30.27", "close": "30.59", "average": "30.6636", "volume": "2886112", "turnover": "88502936.74", "trades": "2818" }, { "date": "2025-12-23", "bid": "30.53", "ask": "30.57", "open": "30.59", "high": "31.03", "low": "30.48", "close": "30.56", "average": "30.7268", "volume": "2511468", "turnover": "77056581.18", "trades": "1425" }, { "date": "2025-12-29", "bid": "31.24", "ask": "31.27", "open": "30.56", "high": "31.33", "low": "30.46", "close": "31.30", "average": "30.9956", "volume": "2433840", "turnover": "75436216.2", "trades": "1973" }, { "date": "2025-12-30", "bid": "31.58", "ask": "31.60", "open": "31.27", "high": "31.62", "low": "31.07", "close": "31.47", "average": "31.4363", "volume": "2849785", "turnover": "89586737.71", "trades": "2418" }, { "date": "2026-01-02", "bid": "30.71", "ask": "30.74", "open": "31.58", "high": "31.88", "low": "30.68", "close": "30.68", "average": "31.1975", "volume": "2753605", "turnover": "85905367.12", "trades": "2581" }, { "date": "2026-01-05", "bid": "30.48", "ask": "30.54", "open": "30.81", "high": "31.07", "low": "29.77", "close": "30.56", "average": "30.5279", "volume": "3003969", "turnover": "91704472.75", "trades": "2909" }, { "date": "2026-01-07", "bid": "31.50", "ask": "31.54", "open": "30.56", "high": "31.59", "low": "30.22", "close": "31.52", "average": "30.9902", "volume": "4198073", "turnover": "130087900.12", "trades": "3822" }, { "date": "2026-01-08", "bid": "30.81", "ask": "30.87", "open": "31.50", "high": "31.61", "low": "30.57", "close": "30.81", "average": "31.0191", "volume": "5293558", "turnover": "164207778.41", "trades": "2565" }, { "date": "2026-01-09", "bid": "31.52", "ask": "31.60", "open": "30.81", "high": "32.13", "low": "30.81", "close": "31.43", "average": "31.3464", "volume": "9075752", "turnover": "284493803.67", "trades": "3013" }, { "date": "2026-01-12", "bid": "29.00", "ask": "29.05", "open": "30.50", "high": "30.57", "low": "28.33", "close": "28.88", "average": "29.1409", "volume": "12829045", "turnover": "373794944.35", "trades": "11303" }, { "date": "2026-01-13", "bid": "28.34", "ask": "28.36", "open": "28.97", "high": "29.29", "low": "28.05", "close": "28.28", "average": "28.6117", "volume": "3084960", "turnover": "88275027.99", "trades": "3410" }, { "date": "2026-01-14", "bid": "28.02", "ask": "28.04", "open": "28.28", "high": "28.39", "low": "27.79", "close": "27.96", "average": "28.0563", "volume": "2982908", "turnover": "83682973.73", "trades": "3438" }, { "date": "2026-01-15", "bid": "27.73", "ask": "27.75", "open": "28.02", "high": "28.28", "low": "27.53", "close": "27.61", "average": "27.7576", "volume": "2992520", "turnover": "83065981.17", "trades": "2817" }, { "date": "2026-01-16", "bid": "27.51", "ask": "27.53", "open": "27.61", "high": "28.30", "low": "27.46", "close": "27.46", "average": "27.69", "volume": "2275932", "turnover": "63017950.84", "trades": "2461" }, { "date": "2026-01-19", "bid": "26.30", "ask": "26.35", "open": "26.43", "high": "26.90", "low": "26.08", "close": "26.32", "average": "26.4457", "volume": "3099728", "turnover": "82039617.08", "trades": "3329" }, { "date": "2026-01-20", "bid": "26.24", "ask": "26.25", "open": "26.17", "high": "26.38", "low": "25.68", "close": "26.27", "average": "26.0439", "volume": "2861631", "turnover": "74525666.2", "trades": "2850" }, { "date": "2026-01-21", "bid": "26.01", "ask": "26.04", "open": "26.25", "high": "26.32", "low": "25.26", "close": "26.05", "average": "25.855", "volume": "2873654", "turnover": "74294833.31", "trades": "2537" }, { "date": "2026-01-22", "bid": "26.81", "ask": "26.84", "open": "26.45", "high": "27.06", "low": "26.40", "close": "26.82", "average": "26.802", "volume": "2430537", "turnover": "65143790.11", "trades": "2513" }, { "date": "2026-01-23", "bid": "27.14", "ask": "27.17", "open": "26.82", "high": "27.31", "low": "26.70", "close": "27.09", "average": "27.0324", "volume": "1633337", "turnover": "44155017.23", "trades": "1617" }, { "date": "2026-01-26", "bid": "27.55", "ask": "27.57", "open": "27.29", "high": "27.62", "low": "26.98", "close": "27.54", "average": "27.3732", "volume": "2475808", "turnover": "67767154.84", "trades": "2607" }, { "date": "2026-01-27", "bid": "27.19", "ask": "27.21", "open": "27.57", "high": "27.71", "low": "27.00", "close": "27.16", "average": "27.2834", "volume": "2122211", "turnover": "57914378.6", "trades": "2181" }, { "date": "2026-01-28", "bid": "27.78", "ask": "27.83", "open": "27.20", "high": "27.96", "low": "27.17", "close": "27.86", "average": "27.7065", "volume": "1871994", "turnover": "51858483.8", "trades": "1828" }, { "date": "2026-01-29", "bid": "26.63", "ask": "26.65", "open": "27.78", "high": "27.78", "low": "26.37", "close": "26.69", "average": "26.9002", "volume": "2467244", "turnover": "66363160.8", "trades": "2838" }, { "date": "2026-01-30", "bid": "26.72", "ask": "26.75", "open": "26.69", "high": "27.15", "low": "26.68", "close": "26.74", "average": "26.8703", "volume": "2235330", "turnover": "60069690.52", "trades": "1773" }, { "date": "2026-02-02", "bid": "26.42", "ask": "26.43", "open": "26.00", "high": "26.68", "low": "25.51", "close": "26.35", "average": "26.1182", "volume": "3083976", "turnover": "80546579.45", "trades": "3531" }, { "date": "2026-02-03", "bid": "24.53", "ask": "24.57", "open": "26.42", "high": "26.50", "low": "24.24", "close": "24.58", "average": "24.8871", "volume": "5501922", "turnover": "136911180.9", "trades": "5936" }, { "date": "2026-02-04", "bid": "25.11", "ask": "25.17", "open": "24.58", "high": "25.25", "low": "24.37", "close": "25.16", "average": "24.8558", "volume": "2877356", "turnover": "71502711.14", "trades": "3175" }, { "date": "2026-02-05", "bid": "24.65", "ask": "24.71", "open": "25.17", "high": "25.36", "low": "24.32", "close": "24.84", "average": "24.8423", "volume": "2091369", "turnover": "51956401.35", "trades": "2217" }, { "date": "2026-02-06", "bid": "24.08", "ask": "24.11", "open": "24.60", "high": "24.62", "low": "23.50", "close": "24.12", "average": "23.9284", "volume": "5732424", "turnover": "137172842.38", "trades": "5301" }, { "date": "2026-02-09", "bid": "24.75", "ask": "24.82", "open": "24.58", "high": "24.83", "low": "24.33", "close": "24.79", "average": "24.6367", "volume": "2640978", "turnover": "65062773.9", "trades": "2817" }, { "date": "2026-02-10", "bid": "25.18", "ask": "25.21", "open": "24.75", "high": "25.38", "low": "24.71", "close": "25.17", "average": "25.1418", "volume": "2434332", "turnover": "61199361.36", "trades": "2156" }, { "date": "2026-02-11", "bid": "24.69", "ask": "24.72", "open": "25.59", "high": "25.60", "low": "24.56", "close": "24.56", "average": "24.9292", "volume": "3410605", "turnover": "85091934.7", "trades": "3153" }, { "date": "2026-02-12", "bid": "23.82", "ask": "23.84", "open": "24.50", "high": "24.87", "low": "23.82", "close": "23.88", "average": "24.2005", "volume": "3821489", "turnover": "92485933.16", "trades": "3306" }, { "date": "2026-02-13", "bid": "24.03", "ask": "24.05", "open": "23.88", "high": "24.34", "low": "23.38", "close": "23.88", "average": "23.9092", "volume": "3528606", "turnover": "84366895.25", "trades": "3195" }, { "date": "2026-02-16", "bid": "23.56", "ask": "23.57", "open": "24.01", "high": "24.32", "low": "23.43", "close": "23.50", "average": "23.6542", "volume": "3866493", "turnover": "91493048.8", "trades": "3412" }, { "date": "2026-02-17", "bid": "20.03", "ask": "20.08", "open": "21.64", "high": "22.10", "low": "18.865", "close": "20.14", "average": "19.8992", "volume": "28948571", "turnover": "575957179.16", "trades": "24032" }, { "date": "2026-02-18", "bid": "21.88", "ask": "21.89", "open": "20.30", "high": "22.00", "low": "20.30", "close": "21.83", "average": "21.2984", "volume": "10067875", "turnover": "214366213.4", "trades": "8334" }, { "date": "2026-02-19", "bid": "22.17", "ask": "22.19", "open": "22.00", "high": "22.95", "low": "21.83", "close": "22.18", "average": "22.4525", "volume": "6882959", "turnover": "154525297.18", "trades": "5105" }, { "date": "2026-02-20", "bid": "22.19", "ask": "22.22", "open": "22.19", "high": "22.45", "low": "21.82", "close": "22.26", "average": "22.1561", "volume": "7170719", "turnover": "158871231.26", "trades": "5366" }, { "date": "2026-02-23", "bid": "21.11", "ask": "21.15", "open": "21.50", "high": "21.93", "low": "21.09", "close": "21.12", "average": "21.4033", "volume": "6783786", "turnover": "145164201.44", "trades": "4940" }, { "date": "2026-02-24", "bid": "21.83", "ask": "21.90", "open": "21.33", "high": "22.21", "low": "21.16", "close": "21.81", "average": "21.7213", "volume": "5014926", "turnover": "108929107.16", "trades": "4096" }, { "date": "2026-02-25", "bid": "22.07", "ask": "22.11", "open": "21.84", "high": "22.46", "low": "21.81", "close": "22.19", "average": "22.2032", "volume": "4476788", "turnover": "99381166.07", "trades": "4079" }, { "date": "2026-02-26", "bid": "23.06", "ask": "23.07", "open": "22.19", "high": "23.33", "low": "21.99", "close": "23.12", "average": "22.7911", "volume": "4314459", "turnover": "98324237.78", "trades": "3276" }, { "date": "2026-02-27", "bid": "22.95", "ask": "22.98", "open": "23.00", "high": "23.20", "low": "22.64", "close": "22.97", "average": "22.9042", "volume": "4750432", "turnover": "108806241.33", "trades": "3790" }, { "date": "2026-03-02", "bid": "22.15", "ask": "22.19", "open": "22.03", "high": "22.75", "low": "21.92", "close": "22.17", "average": "22.4277", "volume": "5132225", "turnover": "114776515.02", "trades": "4318" }, { "date": "2026-03-03", "bid": "22.10", "ask": "22.14", "open": "22.00", "high": "22.29", "low": "21.64", "close": "22.07", "average": "21.9794", "volume": "5033479", "turnover": "110627232.32", "trades": "4002" }, { "date": "2026-03-04", "bid": "22.63", "ask": "22.69", "open": "22.12", "high": "22.85", "low": "22.12", "close": "22.79", "average": "22.5406", "volume": "3669360", "turnover": "82710466.34", "trades": "3400" }, { "date": "2026-03-05", "bid": "23.39", "ask": "23.44", "open": "22.52", "high": "23.90", "low": "22.43", "close": "23.46", "average": "23.3277", "volume": "5073013", "turnover": "118317797.18", "trades": "4175" }, { "date": "2026-03-06", "bid": "23.44", "ask": "23.47", "open": "23.82", "high": "24.12", "low": "23.28", "close": "23.56", "average": "23.6255", "volume": "4307679", "turnover": "101789652.78", "trades": "3344" }, { "date": "2026-03-09", "bid": "22.32", "ask": "22.37", "open": "22.26", "high": "23.03", "low": "22.15", "close": "22.46", "average": "22.5706", "volume": "7138127", "turnover": "161123586.19", "trades": "5146" }, { "date": "2026-03-10", "bid": "22.65", "ask": "22.79", "open": "23.00", "high": "23.29", "low": "22.43", "close": "22.50", "average": "22.881", "volume": "5303362", "turnover": "121345392.81", "trades": "4611" }, { "date": "2026-03-11", "bid": "22.48", "ask": "22.53", "open": "22.31", "high": "23.23", "low": "22.30", "close": "22.52", "average": "22.7393", "volume": "5210793", "turnover": "118500488.57", "trades": "3187" }, { "date": "2026-03-12", "bid": "22.84", "ask": "22.91", "open": "22.52", "high": "23.32", "low": "22.37", "close": "22.78", "average": "22.9384", "volume": "5562551", "turnover": "127583415.81", "trades": "4029" }, { "date": "2026-03-13", "bid": "23.00", "ask": "23.03", "open": "22.65", "high": "23.45", "low": "22.58", "close": "23.11", "average": "23.0693", "volume": "4211561", "turnover": "97160925.78", "trades": "4404" }, { "date": "2026-03-16", "bid": "22.95", "ask": "23.01", "open": "23.21", "high": "23.30", "low": "22.76", "close": "23.03", "average": "23.0176", "volume": "4674472", "turnover": "107598936.35", "trades": "3074" }, { "date": "2026-03-17", "bid": "23.30", "ask": "23.33", "open": "23.03", "high": "23.44", "low": "22.77", "close": "23.28", "average": "23.194", "volume": "4464829", "turnover": "103550639.09", "trades": "2376" }, { "date": "2026-03-18", "bid": "22.58", "ask": "22.60", "open": "23.33", "high": "23.40", "low": "22.43", "close": "22.56", "average": "22.922", "volume": "3958912", "turnover": "90753570.18", "trades": "3032" }, { "date": "2026-03-19", "bid": "22.30", "ask": "22.35", "open": "22.10", "high": "22.78", "low": "21.98", "close": "22.33", "average": "22.4283", "volume": "4312053", "turnover": "96708816.44", "trades": "3032" }, { "date": "2026-03-20", "bid": "22.04", "ask": "22.09", "open": "22.42", "high": "22.61", "low": "21.90", "close": "22.00", "average": "22.0977", "volume": "5755675", "turnover": "127202994.15", "trades": "3465" }, { "date": "2026-03-23", "bid": "22.44", "ask": "22.51", "open": "21.60", "high": "22.85", "low": "21.39", "close": "22.44", "average": "22.3651", "volume": "5275748", "turnover": "118024783.95", "trades": "3624" }, { "date": "2026-03-24", "bid": "21.90", "ask": "21.95", "open": "22.44", "high": "22.60", "low": "21.80", "close": "21.99", "average": "22.1789", "volume": "4018257", "turnover": "89137621.11", "trades": "2930" }, { "date": "2026-03-25", "bid": "22.54", "ask": "22.57", "open": "22.50", "high": "22.92", "low": "22.40", "close": "22.56", "average": "22.6902", "volume": "5791084", "turnover": "131392892.68", "trades": "3216" }, { "date": "2026-03-26", "bid": "23.05", "ask": "23.08", "open": "22.41", "high": "23.25", "low": "22.10", "close": "23.17", "average": "22.8585", "volume": "3950724", "turnover": "90338289.48", "trades": "2920" }, { "date": "2026-03-27", "bid": "23.12", "ask": "23.16", "open": "23.03", "high": "23.32", "low": "22.60", "close": "23.25", "average": "22.8942", "volume": "5755504", "turnover": "131772960.04", "trades": "2575" }, { "date": "2026-03-30", "bid": "23.91", "ask": "23.95", "open": "23.12", "high": "23.97", "low": "22.91", "close": "23.93", "average": "23.5149", "volume": "3658806", "turnover": "86043138.62", "trades": "3326" }, { "date": "2026-03-31", "bid": "24.62", "ask": "24.64", "open": "23.91", "high": "24.72", "low": "23.91", "close": "24.65", "average": "24.4795", "volume": "4241303", "turnover": "103832567.31", "trades": "3354" }, { "date": "2026-04-01", "bid": "25.62", "ask": "25.67", "open": "25.42", "high": "25.72", "low": "25.00", "close": "25.69", "average": "25.419", "volume": "4446247", "turnover": "112945298.29", "trades": "3145" }, { "date": "2026-04-02", "bid": "25.37", "ask": "25.42", "open": "25.05", "high": "25.60", "low": "24.90", "close": "25.32", "average": "25.352", "volume": "3827670", "turnover": "97037761.05", "trades": "2351" }, { "date": "2026-04-07", "bid": "25.25", "ask": "25.30", "open": "25.52", "high": "26.16", "low": "25.15", "close": "25.37", "average": "25.7038", "volume": "2623672", "turnover": "67449575.39", "trades": "3409" }, { "date": "2026-04-08", "bid": "25.54", "ask": "25.66", "open": "26.30", "high": "26.61", "low": "25.54", "close": "25.60", "average": "25.8615", "volume": "4139756", "turnover": "107061496.69", "trades": "4196" }, { "date": "2026-04-09", "bid": "24.85", "ask": "24.90", "open": "25.50", "high": "25.50", "low": "24.51", "close": "24.69", "average": "24.8714", "volume": "3139220", "turnover": "78078642.31", "trades": "3230" }, { "date": "2026-04-10", "bid": "24.44", "ask": "24.56", "open": "24.85", "high": "25.37", "low": "24.28", "close": "24.46", "average": "24.8468", "volume": "3243230", "turnover": "80602004.61", "trades": "3217" }, { "date": "2026-04-13", "bid": "24.60", "ask": "24.70", "open": "24.28", "high": "24.68", "low": "23.91", "close": "24.61", "average": "24.336", "volume": "2459027", "turnover": "59827092.46", "trades": "3304" }, { "date": "2026-04-14", "bid": "24.86", "ask": "24.91", "open": "24.91", "high": "25.20", "low": "24.50", "close": "24.85", "average": "24.9089", "volume": "2991521", "turnover": "74511119.72", "trades": "3366" }, { "date": "2026-04-15", "bid": "24.54", "ask": "24.59", "open": "24.91", "high": "24.95", "low": "24.08", "close": "24.65", "average": "24.5247", "volume": "4663562", "turnover": "114360649.77", "trades": "4920" }, { "date": "2026-04-16", "bid": "28.01", "ask": "28.10", "open": "24.64", "high": "28.15", "low": "22.29", "close": "27.78", "average": "25.732", "volume": "20706455", "turnover": "531010850.54", "trades": "18892" }, { "date": "2026-04-17", "bid": "27.45", "ask": "27.50", "open": "27.39", "high": "28.27", "low": "27.17", "close": "27.50", "average": "27.7944", "volume": "4357287", "turnover": "121119830.72", "trades": "4678" }, { "date": "2026-04-20", "bid": "27.00", "ask": "27.03", "open": "27.20", "high": "27.38", "low": "26.72", "close": "26.90", "average": "27.0504", "volume": "2512593", "turnover": "67555953.06", "trades": "2689" }, { "date": "2026-04-21", "bid": "27.98", "ask": "28.00", "open": "27.27", "high": "28.06", "low": "27.16", "close": "27.96", "average": "27.5653", "volume": "3720875", "turnover": "102565062.12", "trades": "3901" }, { "date": "2026-04-22", "bid": "29.04", "ask": "29.10", "open": "28.00", "high": "29.50", "low": "27.74", "close": "28.80", "average": "28.7739", "volume": "3695910", "turnover": "106362241.33", "trades": "3550" }, { "date": "2026-04-23", "bid": "27.97", "ask": "28.01", "open": "28.73", "high": "29.17", "low": "27.48", "close": "27.99", "average": "28.1704", "volume": "2231445", "turnover": "62861872.76", "trades": "3246" }, { "date": "2026-04-24", "bid": "27.78", "ask": "27.82", "open": "28.00", "high": "28.38", "low": "27.51", "close": "27.87", "average": "27.8604", "volume": "1163018", "turnover": "32400468.89", "trades": "1934" }, { "date": "2026-04-27", "bid": "28.64", "ask": "28.69", "open": "28.05", "high": "28.75", "low": "27.95", "close": "28.65", "average": "28.423", "volume": "1694326", "turnover": "48157392.41", "trades": "2043" }, { "date": "2026-04-28", "bid": "28.39", "ask": "28.42", "open": "28.65", "high": "28.67", "low": "28.02", "close": "28.32", "average": "28.3168", "volume": "1281993", "turnover": "36302254.83", "trades": "1951" }, { "date": "2026-04-29", "bid": "28.45", "ask": "28.50", "open": "28.39", "high": "28.66", "low": "27.64", "close": "28.51", "average": "28.1552", "volume": "1615015", "turnover": "45466719.2", "trades": "2259" }, { "date": "2026-04-30", "bid": "28.68", "ask": "28.76", "open": "28.11", "high": "28.85", "low": "27.96", "close": "28.79", "average": "28.6912", "volume": "1348778", "turnover": "38695670.17", "trades": "987" }, { "date": "2026-05-04", "bid": "33.43", "ask": "33.55", "open": "30.22", "high": "34.44", "low": "30.20", "close": "33.74", "average": "33.225", "volume": "14996048", "turnover": "498228912.61", "trades": "16191" }, { "date": "2026-05-05", "bid": "33.13", "ask": "33.21", "open": "33.32", "high": "33.45", "low": "32.62", "close": "33.10", "average": "33.057", "volume": "3225085", "turnover": "106623157.48", "trades": "3873" }, { "date": "2026-05-06", "bid": "33.35", "ask": "33.44", "open": "33.00", "high": "34.44", "low": "32.80", "close": "33.47", "average": "33.5924", "volume": "5159032", "turnover": "173381541.37", "trades": "5076" }, { "date": "2026-05-07", "bid": "34.93", "ask": "35.00", "open": "35.31", "high": "36.35", "low": "32.22", "close": "35.09", "average": "34.3838", "volume": "8428222", "turnover": "289757961.92", "trades": "10397" }, { "date": "2026-05-08", "bid": "39.31", "ask": "39.37", "open": "35.00", "high": "39.42", "low": "35.00", "close": "38.92", "average": "37.7683", "volume": "10479500", "turnover": "395583111.1", "trades": "10659" }, { "date": "2026-05-11", "bid": "39.68", "ask": "39.74", "open": "38.92", "high": "40.06", "low": "38.44", "close": "39.67", "average": "39.4851", "volume": "4159388", "turnover": "164226362.11", "trades": "5794" }, { "date": "2026-05-12", "bid": "38.29", "ask": "38.36", "open": "39.67", "high": "39.67", "low": "37.84", "close": "38.29", "average": "38.405", "volume": "2423855", "turnover": "93087523.27", "trades": "3836" }, { "date": "2026-05-13", "bid": "37.26", "ask": "37.36", "open": "38.29", "high": "38.84", "low": "36.96", "close": "36.96", "average": "37.6035", "volume": "1367939", "turnover": "51460369.31", "trades": "2226" }, { "date": "2026-05-15", "bid": "37.94", "ask": "38.00", "open": "37.00", "high": "38.30", "low": "36.95", "close": "38.07", "average": "37.7642", "volume": "3511719", "turnover": "132606849.09", "trades": "4183" }, { "date": "2026-05-18", "bid": "38.41", "ask": "38.44", "open": "37.99", "high": "38.71", "low": "37.21", "close": "38.41", "average": "38.0039", "volume": "2220463", "turnover": "81877994.52", "trades": "2954" }, { "date": "2026-05-19", "bid": "38.91", "ask": "38.99", "open": "38.41", "high": "39.55", "low": "38.28", "close": "38.87", "average": "39.0485", "volume": "2600949", "turnover": "101556559.91", "trades": "3350" }, { "date": "2026-05-20", "bid": "39.00", "ask": "39.06", "open": "38.78", "high": "39.40", "low": "38.20", "close": "38.77", "average": "38.8735", "volume": "2148242", "turnover": "83514542.98", "trades": "2782" }, { "date": "2026-05-21", "bid": "38.44", "ask": "38.57", "open": "38.89", "high": "39.35", "low": "38.10", "close": "38.28", "average": "38.5591", "volume": "1696605", "turnover": "65437928.35", "trades": "2641" }, { "date": "2026-05-22", "bid": "37.99", "ask": "38.07", "open": "38.60", "high": "39.29", "low": "37.75", "close": "37.95", "average": "38.281", "volume": "1901822", "turnover": "72807467.54", "trades": "2961" }, { "date": "2026-05-25", "bid": "37.68", "ask": "37.75", "open": "37.99", "high": "38.14", "low": "37.53", "close": "37.83", "average": "37.801", "volume": "1161608", "turnover": "43913618.41", "trades": "2103" }, { "date": "2026-05-26", "bid": "37.94", "ask": "38.00", "open": "37.93", "high": "38.89", "low": "37.28", "close": "38.00", "average": "38.0499", "volume": "2019737", "turnover": "76892102.15", "trades": "3599" }, { "date": "2026-05-27", "bid": "37.24", "ask": "37.33", "open": "38.00", "high": "38.23", "low": "37.12", "close": "37.33", "average": "37.5177", "volume": "1602094", "turnover": "60099051.74", "trades": "3112" }, { "date": "2026-05-28", "bid": "37.91", "ask": "37.98", "open": "37.33", "high": "38.06", "low": "36.70", "close": "38.00", "average": "37.5725", "volume": "1613409", "turnover": "60579405.39", "trades": "2459" }, { "date": "2026-05-29", "bid": "39.26", "ask": "39.37", "open": "38.00", "high": "39.58", "low": "37.84", "close": "39.58", "average": "39.4244", "volume": "10724087", "turnover": "422691831.91", "trades": "3663" }, { "date": "2026-06-01", "bid": "42.00", "ask": "42.10", "open": "39.62", "high": "42.25", "low": "39.56", "close": "42.25", "average": "41.3325", "volume": "4894694", "turnover": "202243412.05", "trades": "6023" }, { "date": "2026-06-02", "bid": "42.73", "ask": "42.78", "open": "42.97", "high": "44.02", "low": "41.77", "close": "42.48", "average": "42.8924", "volume": "4066576", "turnover": "174425903.8", "trades": "5054" }, { "date": "2026-06-03", "bid": "41.01", "ask": "41.12", "open": "42.80", "high": "43.28", "low": "40.81", "close": "40.96", "average": "42.0342", "volume": "2554343", "turnover": "107389415.8", "trades": "3877" }, { "date": "2026-06-04", "bid": "42.25", "ask": "42.32", "open": "40.96", "high": "42.53", "low": "40.94", "close": "42.15", "average": "42.0275", "volume": "1641933", "turnover": "69005989.28", "trades": "3217" }, { "date": "2026-06-05", "bid": "40.60", "ask": "40.66", "open": "43.05", "high": "43.28", "low": "40.43", "close": "40.65", "average": "41.5751", "volume": "2474190", "turnover": "102869338.72", "trades": "4170" }, { "date": "2026-06-08", "bid": "40.25", "ask": "40.28", "open": "39.60", "high": "40.69", "low": "39.03", "close": "40.36", "average": "39.8998", "volume": "2601057", "turnover": "103781464.77", "trades": "3626" }, { "date": "2026-06-09", "bid": "39.23", "ask": "39.29", "open": "40.36", "high": "40.71", "low": "39.23", "close": "39.40", "average": "39.8129", "volume": "2480520", "turnover": "98759602.05", "trades": "3771" }, { "date": "2026-06-10", "bid": "38.46", "ask": "38.54", "open": "39.40", "high": "39.90", "low": "37.93", "close": "38.37", "average": "38.447", "volume": "2774943", "turnover": "106686243.91", "trades": "3590" }, { "date": "2026-06-11", "bid": "37.23", "ask": "37.29", "open": "38.43", "high": "38.44", "low": "36.78", "close": "37.39", "average": "37.5439", "volume": "1809679", "turnover": "67941202.7", "trades": "3441" }, { "date": "2026-06-12", "bid": "37.80", "ask": "37.85", "open": "37.73", "high": "38.83", "low": "37.23", "close": "37.66", "average": "37.7605", "volume": "2000082", "turnover": "75514029.19", "trades": "3263" }, { "date": "2026-06-15", "bid": "37.65", "ask": "37.68", "open": "38.80", "high": "38.98", "low": "37.38", "close": "37.52", "average": "37.8903", "volume": "1864472", "turnover": "70645923.2", "trades": "2765" }, { "date": "2026-06-16", "bid": "35.51", "ask": "35.57", "open": "37.29", "high": "37.79", "low": "35.11", "close": "35.54", "average": "35.9971", "volume": "3330400", "turnover": "119875294.91", "trades": "5348" }, { "date": "2026-06-17", "bid": "34.64", "ask": "34.68", "open": "35.54", "high": "35.62", "low": "34.38", "close": "34.49", "average": "34.9029", "volume": "1713061", "turnover": "59795719.53", "trades": "3046" }, { "date": "2026-06-18", "bid": "32.65", "ask": "32.69", "open": "34.36", "high": "34.49", "low": "32.42", "close": "32.95", "average": "33.0366", "volume": "6607266", "turnover": "218302009.11", "trades": "3941" }, { "date": "2026-06-22", "bid": "34.07", "ask": "34.13", "open": "33.50", "high": "34.31", "low": "33.08", "close": "34.02", "average": "33.9988", "volume": "1938779", "turnover": "65632809.75", "trades": "2367" }, { "date": "2026-06-23", "bid": "34.95", "ask": "34.98", "open": "34.15", "high": "35.30", "low": "34.06", "close": "35.05", "average": "34.8604", "volume": "1814212", "turnover": "63238928.95", "trades": "2816" }, { "date": "2026-06-24", "bid": "35.60", "ask": "35.63", "open": "35.03", "high": "35.69", "low": "34.71", "close": "35.52", "average": "35.3302", "volume": "1912656", "turnover": "67548863", "trades": "2339" }, { "date": "2026-06-25", "bid": "36.93", "ask": "36.98", "open": "35.55", "high": "37.10", "low": "35.23", "close": "37.10", "average": "36.4945", "volume": "2817984", "turnover": "102833607.4", "trades": "2939" }, { "date": "2026-06-26", "bid": "37.47", "ask": "37.55", "open": "36.97", "high": "37.99", "low": "36.70", "close": "37.68", "average": "37.5668", "volume": "2960526", "turnover": "111202142.13", "trades": "3028" }, { "date": "2026-06-29", "bid": "38.20", "ask": "38.25", "open": "38.00", "high": "39.38", "low": "38.00", "close": "38.45", "average": "38.6384", "volume": "1792061", "turnover": "69247474.98", "trades": "2674" }, { "date": "2026-06-30", "bid": "38.00", "ask": "38.06", "open": "38.54", "high": "38.74", "low": "37.68", "close": "37.94", "average": "38.0331", "volume": "2003584", "turnover": "76187855.01", "trades": "2494" }, { "date": "2026-07-01", "bid": "39.15", "ask": "39.18", "open": "38.00", "high": "39.50", "low": "37.44", "close": "39.50", "average": "38.785", "volume": "1848884", "turnover": "71658718.95", "trades": "2545" }, { "date": "2026-07-02", "bid": "40.44", "ask": "40.50", "open": "39.50", "high": "41.29", "low": "39.01", "close": "40.42", "average": "40.348", "volume": "2441286", "turnover": "98505940.85", "trades": "3336" }, { "date": "2026-07-03", "bid": "39.66", "ask": "39.72", "open": "40.42", "high": "40.50", "low": "39.09", "close": "39.80", "average": "39.7837", "volume": "1004383", "turnover": "39941335.04", "trades": "1855" }, { "date": "2026-07-06", "bid": "39.43", "ask": "39.46", "open": "39.80", "high": "40.00", "low": "39.11", "close": "39.45", "average": "39.4844", "volume": "710954", "turnover": "28071406.76", "trades": "1694" }, { "date": "2026-07-07", "bid": "38.25", "ask": "38.33", "open": "39.43", "high": "39.70", "low": "37.80", "close": "38.28", "average": "38.4157", "volume": "1091771", "turnover": "41940181.63", "trades": "2166" }, { "date": "2026-07-08", "bid": "37.17", "ask": "37.23", "open": "38.25", "high": "38.25", "low": "37.08", "close": "37.10", "average": "37.2218", "volume": "990115", "turnover": "36857907.34", "trades": "1917" }, { "date": "2026-07-09", "bid": "38.75", "ask": "38.79", "open": "37.20", "high": "38.82", "low": "36.80", "close": "38.59", "average": "37.9787", "volume": "1226335", "turnover": "46577228.95", "trades": "1889" }, { "date": "2026-07-10", "bid": "39.23", "ask": "39.30", "open": "38.71", "high": "40.12", "low": "38.70", "close": "39.25", "average": "39.3226", "volume": "1278394", "turnover": "50267479.23", "trades": "2118" }, { "date": "2026-07-13", "bid": "40.07", "ask": "40.11", "open": "39.05", "high": "40.20", "low": "39.04", "close": "40.10", "average": "39.916", "volume": "1327319", "turnover": "52985418.96", "trades": "2228" }, { "date": "2026-07-14", "bid": "39.43", "ask": "39.48", "open": "39.98", "high": "40.15", "low": "38.60", "close": "39.31", "average": "39.3345", "volume": "1022284", "turnover": "40214302.76", "trades": "2149" }, { "date": "2026-07-15", "bid": "39.43", "ask": "39.48", "open": "39.48", "high": "39.95", "low": "38.80", "close": "39.42", "average": "39.3622", "volume": "617102", "turnover": "24284988.47", "trades": "1287" }, { "date": "2026-07-16", "bid": "39.45", "ask": "39.50", "open": "39.43", "high": "39.90", "low": "38.90", "close": "39.55", "average": "39.4685", "volume": "742857", "turnover": "29322605.8", "trades": "1569" }, { "date": "2026-07-17", "bid": "38.79", "ask": "38.85", "open": "39.65", "high": "39.83", "low": "38.59", "close": "39.06", "average": "39.0759", "volume": "797426", "turnover": "31159068.8", "trades": "1950" }, { "date": "2026-07-20", "bid": "38.81", "ask": "38.86", "open": "39.06", "high": "39.15", "low": "38.10", "close": "39.02", "average": "38.6426", "volume": "1412434", "turnover": "54396086.32", "trades": "2149" }, { "date": "2026-07-21", "bid": "39.03", "ask": "39.10", "open": "39.00", "high": "39.16", "low": "37.82", "close": "39.08", "average": "38.6784", "volume": "1617305", "turnover": "62549326.59", "trades": "2813" }, { "date": "2026-07-22", "bid": "37.39", "ask": "37.48", "open": "37.09", "high": "38.33", "low": "33.74", "close": "37.84", "average": "36.3962", "volume": "5348402", "turnover": "194442568.48", "trades": "9054" }, { "date": "2026-07-23", "bid": "36.40", "ask": "36.44", "open": "37.84", "high": "38.54", "low": "36.17", "close": "36.29", "average": "36.9505", "volume": "2443089", "turnover": "90298463.14", "trades": "4452" }, { "date": "2026-07-24", "bid": "38.36", "ask": "38.44", "open": "36.93", "high": "38.44", "low": "36.53", "close": "38.19", "average": "37.7928", "volume": "1909684", "turnover": "72165593.53", "trades": "3622" }, { "date": "2026-07-27", "bid": "39.36", "ask": "39.45", "open": "38.19", "high": "39.62", "low": "37.54", "close": "38.96", "average": "38.9334", "volume": "1912470", "turnover": "74456153.17", "trades": "3678" }, { "date": "2026-07-28", "bid": "39.93", "ask": "39.97", "open": "38.76", "high": "39.99", "low": "38.50", "close": "39.80", "average": "39.6999", "volume": "1397517", "turnover": "55479247.94", "trades": "2793" }, { "date": "2026-07-29", "bid": "40.47", "ask": "40.50", "open": "39.89", "high": "41.45", "low": "39.89", "close": "40.37", "average": "40.7241", "volume": "2678483", "turnover": "109086176.78", "trades": "3552" }, { "date": "2026-07-30", "bid": "39.26", "ask": "39.29", "open": "40.00", "high": "40.07", "low": "39.10", "close": "39.10", "average": "39.4401", "volume": "1556644", "turnover": "61394751.13", "trades": "3085" }, { "date": "2026-07-31", "bid": "40.05", "ask": "40.10", "open": "39.18", "high": "40.69", "low": "38.21", "close": "40.05", "average": "40.0604", "volume": "2498190", "turnover": "100081936.89", "trades": "3446" }, { "date": "2026-08-03", "bid": "40.31", "ask": "40.52", "open": "40.05", "high": "41.06", "low": "39.80", "close": "40.23", "average": "40.4526", "volume": "1619544", "turnover": "65516820.08", "trades": "3089" }, { "date": "2026-08-04", "bid": "40.80", "ask": "40.84", "open": "40.52", "high": "41.05", "low": "40.05", "close": "40.94", "average": "40.8027", "volume": "1340135", "turnover": "54678767.95", "trades": "2646" }, { "date": "2026-08-05", "bid": "41.26", "ask": "41.34", "open": "41.00", "high": "41.85", "low": "40.94", "close": "41.25", "average": "41.3935", "volume": "1643731", "turnover": "68042912.83", "trades": "3386" } ] }