{ "schema_version": 1, "source": { "provider": "Nasdaq Nordic", "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2258222/chart/download", "asset_class": "SHARES", "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/aero?id=TX2258222", "requested_from_date": "2021-08-02", "requested_to_date": "2026-08-05" }, "identity": { "instrument_id": "TX2258222", "asset_class": "SHARES", "isin": "SE0023440557", "symbol": "AERO", "company": "Svenska Aerogel Holding", "market": null, "last_sale_price": "SEK 0.708", "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": "78.6061", "ask": "79.2465", "open": "80.047", "high": "80.047", "low": "77.6456", "close": "79.2465", "average": "78.8142", "volume": "3866.82", "turnover": "304754.59", "trades": "140" }, { "date": "2021-08-03", "bid": "78.0458", "ask": "78.446", "open": "79.2465", "high": "80.2071", "low": "77.4855", "close": "78.446", "average": "78.7902", "volume": "1579.04", "turnover": "124415.96", "trades": "59" }, { "date": "2021-08-04", "bid": "79.7268", "ask": "80.047", "open": "78.7662", "high": "80.047", "low": "78.7662", "close": "80.047", "average": "79.6948", "volume": "2692.87", "turnover": "214600.44", "trades": "73" }, { "date": "2021-08-05", "bid": "78.2059", "ask": "79.2465", "open": "80.047", "high": "83.0888", "low": "78.446", "close": "79.2465", "average": "79.8068", "volume": "4608.64", "turnover": "367809.81", "trades": "92" }, { "date": "2021-08-06", "bid": "77.6456", "ask": "80.047", "open": "79.2465", "high": "80.047", "low": "77.2453", "close": "80.047", "average": "77.8697", "volume": "3582.74", "turnover": "278984.58", "trades": "62" }, { "date": "2021-08-09", "bid": "77.8857", "ask": "78.8463", "open": "79.4066", "high": "82.6085", "low": "77.6456", "close": "78.9263", "average": "80.063", "volume": "3204.54", "turnover": "256565.69", "trades": "83" }, { "date": "2021-08-10", "bid": "78.446", "ask": "80.3672", "open": "78.6061", "high": "80.5273", "low": "77.0052", "close": "79.6467", "average": "77.6295", "volume": "3853.44", "turnover": "299152.6", "trades": "82" }, { "date": "2021-08-11", "bid": "77.8857", "ask": "78.2859", "open": "79.6467", "high": "79.6467", "low": "76.9251", "close": "78.2859", "average": "77.7176", "volume": "727.19", "turnover": "56516.17", "trades": "48" }, { "date": "2021-08-12", "bid": "76.8451", "ask": "77.6456", "open": "78.2859", "high": "79.6467", "low": "76.0446", "close": "77.6456", "average": "76.9812", "volume": "4015.78", "turnover": "309136.11", "trades": "108" }, { "date": "2021-08-13", "bid": "78.446", "ask": "78.9263", "open": "78.366", "high": "79.1665", "low": "76.1247", "close": "78.2859", "average": "78.2699", "volume": "11335.26", "turnover": "887236.36", "trades": "106" }, { "date": "2021-08-16", "bid": "77.2453", "ask": "78.446", "open": "78.9263", "high": "78.9263", "low": "76.8451", "close": "77.2453", "average": "77.7656", "volume": "3465.11", "turnover": "269459.64", "trades": "74" }, { "date": "2021-08-17", "bid": "76.1247", "ask": "76.4449", "open": "77.6456", "high": "77.7256", "low": "75.3242", "close": "76.6049", "average": "76.8051", "volume": "1989.83", "turnover": "152836.69", "trades": "45" }, { "date": "2021-08-18", "bid": "76.0446", "ask": "76.4449", "open": "77.8857", "high": "77.8857", "low": "75.6444", "close": "76.4449", "average": "76.653", "volume": "572.72", "turnover": "43903.04", "trades": "25" }, { "date": "2021-08-19", "bid": "75.2441", "ask": "75.6444", "open": "76.4449", "high": "76.5249", "low": "75.2441", "close": "75.6444", "average": "75.9646", "volume": "1119.01", "turnover": "85006.82", "trades": "52" }, { "date": "2021-08-20", "bid": "74.4437", "ask": "74.8439", "open": "75.5643", "high": "76.0446", "low": "72.0423", "close": "74.4437", "average": "74.4997", "volume": "3122.07", "turnover": "232584.68", "trades": "85" }, { "date": "2021-08-23", "bid": "72.3625", "ask": "73.9634", "open": "75.2441", "high": "75.2441", "low": "72.2824", "close": "74.1235", "average": "73.5552", "volume": "2754.33", "turnover": "202589.11", "trades": "78" }, { "date": "2021-08-24", "bid": "73.0028", "ask": "74.4437", "open": "73.243", "high": "74.4437", "low": "73.243", "close": "74.4437", "average": "73.8753", "volume": "2061.11", "turnover": "152270.48", "trades": "59" }, { "date": "2021-08-25", "bid": "78.9263", "ask": "79.9669", "open": "74.5237", "high": "81.6479", "low": "74.4437", "close": "78.9263", "average": "79.7668", "volume": "12425.98", "turnover": "991219.52", "trades": "249" }, { "date": "2021-08-26", "bid": "75.5643", "ask": "76.0446", "open": "78.9263", "high": "81.4878", "low": "74.4437", "close": "75.6444", "average": "76.2848", "volume": "8158.54", "turnover": "622356.76", "trades": "174" }, { "date": "2021-08-27", "bid": "73.4831", "ask": "75.5643", "open": "79.9669", "high": "79.9669", "low": "72.5225", "close": "75.5643", "average": "74.6038", "volume": "4842.5", "turnover": "361264.24", "trades": "115" }, { "date": "2021-08-30", "bid": "73.323", "ask": "73.8833", "open": "73.6432", "high": "76.8451", "low": "73.0829", "close": "73.8833", "average": "73.8914", "volume": "1952.42", "turnover": "144261", "trades": "80" }, { "date": "2021-08-31", "bid": "71.562", "ask": "72.8427", "open": "73.8833", "high": "74.7639", "low": "71.562", "close": "71.562", "average": "73.1389", "volume": "6020.18", "turnover": "440305.06", "trades": "108" }, { "date": "2021-09-01", "bid": "72.8427", "ask": "73.243", "open": "71.7221", "high": "73.8033", "low": "71.2418", "close": "72.8427", "average": "72.3945", "volume": "3564.7", "turnover": "258053.04", "trades": "116" }, { "date": "2021-09-02", "bid": "74.1235", "ask": "75.2441", "open": "73.6432", "high": "78.446", "low": "72.1223", "close": "75.2441", "average": "75.3242", "volume": "6009.14", "turnover": "452653.06", "trades": "127" }, { "date": "2021-09-03", "bid": "71.4019", "ask": "72.3625", "open": "75.2441", "high": "76.0446", "low": "70.8416", "close": "71.642", "average": "72.1223", "volume": "8047.12", "turnover": "580351.15", "trades": "178" }, { "date": "2021-09-06", "bid": "71.0817", "ask": "71.2418", "open": "73.323", "high": "73.323", "low": "70.9216", "close": "71.2418", "average": "71.546", "volume": "2948.67", "turnover": "210958.19", "trades": "86" }, { "date": "2021-09-07", "bid": "68.8404", "ask": "71.9622", "open": "71.3218", "high": "72.0423", "low": "68.8404", "close": "68.8404", "average": "70.9616", "volume": "3468.64", "turnover": "246134.15", "trades": "80" }, { "date": "2021-09-08", "bid": "69.961", "ask": "72.0423", "open": "68.8404", "high": "71.9622", "low": "68.8404", "close": "71.3218", "average": "70.7455", "volume": "4539.05", "turnover": "321124.47", "trades": "81" }, { "date": "2021-09-09", "bid": "68.9204", "ask": "69.801", "open": "70.4413", "high": "71.642", "low": "68.8404", "close": "68.9204", "average": "69.3927", "volume": "3283.75", "turnover": "227861.72", "trades": "66" }, { "date": "2021-09-10", "bid": "67.3995", "ask": "69.6409", "open": "68.9204", "high": "70.8416", "low": "67.3195", "close": "67.3995", "average": "69.1686", "volume": "3240.05", "turnover": "224102.69", "trades": "74" }, { "date": "2021-09-13", "bid": "67.3995", "ask": "68.6803", "open": "70.6014", "high": "70.6014", "low": "67.3995", "close": "67.3995", "average": "68.4802", "volume": "3568.36", "turnover": "244357.17", "trades": "76" }, { "date": "2021-09-14", "bid": "66.8392", "ask": "67.2394", "open": "68.12", "high": "68.8404", "low": "65.8786", "close": "67.9599", "average": "67.7357", "volume": "5437.81", "turnover": "368351.08", "trades": "73" }, { "date": "2021-09-15", "bid": "65.3183", "ask": "67.8798", "open": "68.8404", "high": "68.8404", "low": "64.838", "close": "67.8798", "average": "67.6237", "volume": "4159.89", "turnover": "281296.16", "trades": "57" }, { "date": "2021-09-16", "bid": "64.9981", "ask": "65.6385", "open": "67.8798", "high": "67.8798", "low": "64.838", "close": "64.9181", "average": "65.4464", "volume": "7594.83", "turnover": "497041.85", "trades": "108" }, { "date": "2021-09-17", "bid": "65.6385", "ask": "66.2789", "open": "64.9981", "high": "67.9599", "low": "64.9981", "close": "65.6385", "average": "66.0788", "volume": "1597.22", "turnover": "105547.59", "trades": "52" }, { "date": "2021-09-20", "bid": "62.4366", "ask": "64.758", "open": "65.6385", "high": "66.8392", "low": "59.9552", "close": "62.4366", "average": "62.1565", "volume": "3978.83", "turnover": "247300.84", "trades": "125" }, { "date": "2021-09-21", "bid": "60.1953", "ask": "60.9958", "open": "63.4772", "high": "63.9575", "low": "58.9946", "close": "60.1953", "average": "61.0198", "volume": "2867.55", "turnover": "174988.16", "trades": "91" }, { "date": "2021-09-22", "bid": "62.8369", "ask": "64.5979", "open": "64.758", "high": "64.758", "low": "58.9946", "close": "62.7568", "average": "61.5961", "volume": "1490.23", "turnover": "91789.38", "trades": "48" }, { "date": "2021-09-23", "bid": "60.4354", "ask": "63.7174", "open": "63.2371", "high": "63.8775", "low": "59.7951", "close": "63.7174", "average": "61.9003", "volume": "3129.28", "turnover": "193713.02", "trades": "74" }, { "date": "2021-09-24", "bid": "64.838", "ask": "66.1988", "open": "63.7174", "high": "67.1594", "low": "61.7962", "close": "66.3589", "average": "64.0776", "volume": "1126.15", "turnover": "72164.28", "trades": "57" }, { "date": "2021-09-27", "bid": "64.838", "ask": "66.439", "open": "66.3589", "high": "67.1594", "low": "64.0376", "close": "64.838", "average": "65.8066", "volume": "1735.08", "turnover": "114178.5", "trades": "62" }, { "date": "2021-09-28", "bid": "61.2359", "ask": "62.4366", "open": "64.838", "high": "64.838", "low": "60.1953", "close": "62.5967", "average": "62.6848", "volume": "4573.38", "turnover": "286699", "trades": "110" }, { "date": "2021-09-29", "bid": "62.0364", "ask": "63.3171", "open": "61.6362", "high": "63.3972", "low": "61.6362", "close": "62.3566", "average": "63.029", "volume": "1749", "turnover": "110237.56", "trades": "41" }, { "date": "2021-09-30", "bid": "62.3566", "ask": "63.2371", "open": "62.3566", "high": "63.9575", "low": "61.6362", "close": "63.157", "average": "62.7008", "volume": "2208.61", "turnover": "138479.48", "trades": "35" }, { "date": "2021-10-01", "bid": "62.4366", "ask": "63.2371", "open": "62.4366", "high": "64.6779", "low": "62.4366", "close": "62.4366", "average": "62.7568", "volume": "1890.22", "turnover": "118621.1", "trades": "33" }, { "date": "2021-10-04", "bid": "62.4366", "ask": "63.3171", "open": "61.6362", "high": "65.3984", "low": "61.6362", "close": "63.3171", "average": "62.9729", "volume": "1012.86", "turnover": "63781.54", "trades": "44" }, { "date": "2021-10-05", "bid": "62.3566", "ask": "64.1176", "open": "63.2371", "high": "64.0376", "low": "62.0364", "close": "64.0376", "average": "62.8209", "volume": "1876.22", "turnover": "117865.63", "trades": "55" }, { "date": "2021-10-06", "bid": "62.7568", "ask": "64.1977", "open": "64.1176", "high": "64.1977", "low": "62.5167", "close": "64.1977", "average": "63.5253", "volume": "1832.42", "turnover": "116406.97", "trades": "33" }, { "date": "2021-10-07", "bid": "61.6362", "ask": "62.8369", "open": "65.4784", "high": "65.4784", "low": "60.9157", "close": "62.7568", "average": "62.5967", "volume": "1976.85", "turnover": "123748.86", "trades": "52" }, { "date": "2021-10-08", "bid": "61.6362", "ask": "62.4366", "open": "62.3566", "high": "64.1977", "low": "61.2359", "close": "61.6362", "average": "61.8523", "volume": "977.52", "turnover": "60461.28", "trades": "35" }, { "date": "2021-10-11", "bid": "60.8357", "ask": "61.6362", "open": "61.6362", "high": "62.4366", "low": "60.7556", "close": "61.6362", "average": "61.292", "volume": "1805.96", "turnover": "110685.44", "trades": "47" }, { "date": "2021-10-12", "bid": "60.8357", "ask": "62.3566", "open": "62.4366", "high": "62.4366", "low": "60.0352", "close": "61.4761", "average": "60.8837", "volume": "1307.99", "turnover": "79634.97", "trades": "38" }, { "date": "2021-10-13", "bid": "57.2336", "ask": "57.6338", "open": "59.2347", "high": "60.5955", "low": "56.8333", "close": "57.6338", "average": "58.8105", "volume": "6425.81", "turnover": "377929.16", "trades": "106" }, { "date": "2021-10-14", "bid": "56.8333", "ask": "57.2336", "open": "57.6338", "high": "57.6338", "low": "56.193", "close": "57.2336", "average": "57.1775", "volume": "1961.35", "turnover": "112141.12", "trades": "55" }, { "date": "2021-10-15", "bid": "57.1535", "ask": "57.2336", "open": "57.2336", "high": "57.2336", "low": "56.1129", "close": "57.1535", "average": "56.8894", "volume": "4341.09", "turnover": "246966.13", "trades": "70" }, { "date": "2021-10-18", "bid": "55.2324", "ask": "55.7927", "open": "56.0329", "high": "57.0735", "low": "53.7915", "close": "55.2324", "average": "55.5286", "volume": "4030.08", "turnover": "223780.1", "trades": "76" }, { "date": "2021-10-19", "bid": "54.3519", "ask": "54.6721", "open": "55.2324", "high": "55.2324", "low": "52.1906", "close": "54.6721", "average": "53.7115", "volume": "6346.71", "turnover": "340899.58", "trades": "113" }, { "date": "2021-10-20", "bid": "52.2707", "ask": "53.0711", "open": "54.512", "high": "54.512", "low": "51.23", "close": "53.0711", "average": "52.4468", "volume": "6974.78", "turnover": "365824.83", "trades": "124" }, { "date": "2021-10-21", "bid": "51.7103", "ask": "52.0305", "open": "53.0711", "high": "53.3113", "low": "51.5502", "close": "52.0305", "average": "52.3987", "volume": "3787.13", "turnover": "198450.74", "trades": "75" }, { "date": "2021-10-22", "bid": "55.6326", "ask": "57.1535", "open": "52.831", "high": "59.0746", "low": "52.0305", "close": "58.1141", "average": "54.8642", "volume": "7854.33", "turnover": "430947.51", "trades": "159" }, { "date": "2021-10-25", "bid": "57.7139", "ask": "59.5549", "open": "58.1141", "high": "61.2359", "low": "57.6338", "close": "57.7139", "average": "59.1867", "volume": "2760.37", "turnover": "163372.67", "trades": "101" }, { "date": "2021-10-26", "bid": "58.4343", "ask": "59.4749", "open": "57.7139", "high": "60.8357", "low": "57.5538", "close": "59.4749", "average": "59.1627", "volume": "2640.52", "turnover": "156223.63", "trades": "73" }, { "date": "2021-10-27", "bid": "58.6744", "ask": "61.2359", "open": "60.8357", "high": "61.2359", "low": "58.5944", "close": "61.2359", "average": "60.1473", "volume": "2327.98", "turnover": "140023.45", "trades": "63" }, { "date": "2021-10-28", "bid": "59.3148", "ask": "60.7556", "open": "61.2359", "high": "61.5561", "low": "59.3148", "close": "60.7556", "average": "60.5635", "volume": "1228.55", "turnover": "74404.61", "trades": "45" }, { "date": "2021-10-29", "bid": "59.9552", "ask": "60.7556", "open": "60.7556", "high": "60.7556", "low": "59.3148", "close": "60.7556", "average": "60.3794", "volume": "1424.75", "turnover": "86026.31", "trades": "49" }, { "date": "2021-11-01", "bid": "56.3531", "ask": "58.6744", "open": "60.7556", "high": "61.2359", "low": "53.7115", "close": "58.5944", "average": "57.6098", "volume": "6158.18", "turnover": "354773.46", "trades": "162" }, { "date": "2021-11-02", "bid": "40.0235", "ask": "40.8239", "open": "54.1117", "high": "54.1117", "low": "40.0235", "close": "40.8239", "average": "42.8491", "volume": "45702.76", "turnover": "1958169.6", "trades": "607" }, { "date": "2021-11-03", "bid": "40.8239", "ask": "41.0641", "open": "41.2242", "high": "42.3448", "low": "40.0235", "close": "41.0641", "average": "40.944", "volume": "12361.17", "turnover": "506130.68", "trades": "204" }, { "date": "2021-11-04", "bid": "40.6638", "ask": "40.904", "open": "40.904", "high": "41.3042", "low": "40.4237", "close": "40.904", "average": "40.928", "volume": "5727.67", "turnover": "234420.17", "trades": "121" }, { "date": "2021-11-05", "bid": "41.2242", "ask": "41.5444", "open": "40.904", "high": "41.5444", "low": "40.6638", "close": "41.5444", "average": "41.0321", "volume": "3508.85", "turnover": "143973.95", "trades": "82" }, { "date": "2021-11-08", "bid": "42.2648", "ask": "42.9852", "open": "41.7044", "high": "43.6256", "low": "41.7044", "close": "42.9852", "average": "42.1847", "volume": "5375.5", "turnover": "226763.47", "trades": "85" }, { "date": "2021-11-09", "bid": "42.3448", "ask": "42.8251", "open": "42.8251", "high": "43.3854", "low": "40.5838", "close": "42.9052", "average": "42.1447", "volume": "7758.73", "turnover": "326977.72", "trades": "83" }, { "date": "2021-11-10", "bid": "42.5049", "ask": "43.2253", "open": "42.9052", "high": "43.3854", "low": "42.5049", "close": "43.3054", "average": "43.0973", "volume": "2990.74", "turnover": "128888.85", "trades": "49" }, { "date": "2021-11-11", "bid": "43.7857", "ask": "45.6268", "open": "43.3854", "high": "46.107", "low": "42.5049", "close": "45.5467", "average": "43.7136", "volume": "5444.22", "turnover": "238001.63", "trades": "81" }, { "date": "2021-11-12", "bid": "46.5873", "ask": "47.2277", "open": "45.5467", "high": "48.8286", "low": "42.665", "close": "47.2277", "average": "46.4512", "volume": "6212.72", "turnover": "288609.18", "trades": "115" }, { "date": "2021-11-15", "bid": "46.4272", "ask": "47.2277", "open": "47.2277", "high": "50.1094", "low": "42.9052", "close": "47.2277", "average": "46.9876", "volume": "3997.26", "turnover": "187828.13", "trades": "92" }, { "date": "2021-11-16", "bid": "49.5491", "ask": "51.8704", "open": "47.2277", "high": "51.9505", "low": "44.7462", "close": "51.7904", "average": "47.4999", "volume": "7306.94", "turnover": "347081.04", "trades": "128" }, { "date": "2021-11-17", "bid": "49.0688", "ask": "50.4296", "open": "51.7904", "high": "51.7904", "low": "47.8681", "close": "50.1894", "average": "49.6851", "volume": "6952.03", "turnover": "345405.8", "trades": "73" }, { "date": "2021-11-18", "bid": "49.1488", "ask": "49.6291", "open": "50.1894", "high": "51.6303", "low": "48.6685", "close": "49.6291", "average": "49.7812", "volume": "2972.59", "turnover": "147989.53", "trades": "67" }, { "date": "2021-11-19", "bid": "46.4272", "ask": "46.5073", "open": "50.4296", "high": "51.5502", "low": "45.1465", "close": "46.5073", "average": "47.1476", "volume": "4160.24", "turnover": "196149.81", "trades": "92" }, { "date": "2021-11-22", "bid": "45.6268", "ask": "46.107", "open": "47.2277", "high": "47.5479", "low": "45.5467", "close": "46.107", "average": "46.3072", "volume": "2996.93", "turnover": "138789.64", "trades": "53" }, { "date": "2021-11-23", "bid": "43.2253", "ask": "44.0258", "open": "45.6268", "high": "50.3495", "low": "43.5455", "close": "43.8657", "average": "45.7308", "volume": "5583.4", "turnover": "255343.78", "trades": "86" }, { "date": "2021-11-24", "bid": "45.4667", "ask": "46.7474", "open": "44.1059", "high": "48.9887", "low": "42.4249", "close": "47.1476", "average": "43.9217", "volume": "4479.11", "turnover": "196734.62", "trades": "52" }, { "date": "2021-11-25", "bid": "45.6268", "ask": "47.3077", "open": "46.107", "high": "47.4678", "low": "42.5049", "close": "47.0676", "average": "45.8669", "volume": "2512.51", "turnover": "115244.54", "trades": "59" }, { "date": "2021-11-26", "bid": "40.8239", "ask": "41.0641", "open": "47.0676", "high": "47.0676", "low": "39.7833", "close": "41.0641", "average": "41.1361", "volume": "14133.68", "turnover": "581403.75", "trades": "268" }, { "date": "2021-11-29", "bid": "38.2624", "ask": "38.5426", "open": "42.9052", "high": "43.7056", "low": "37.622", "close": "38.5426", "average": "39.159", "volume": "14096.55", "turnover": "551951.99", "trades": "172" }, { "date": "2021-11-30", "bid": "38.0223", "ask": "38.9028", "open": "38.5426", "high": "39.3431", "low": "37.7021", "close": "39.223", "average": "38.4625", "volume": "4467.14", "turnover": "171832.43", "trades": "95" }, { "date": "2021-12-01", "bid": "36.8216", "ask": "37.9422", "open": "39.0629", "high": "39.0629", "low": "36.1412", "close": "37.9422", "average": "37.462", "volume": "9205.38", "turnover": "344858.52", "trades": "130" }, { "date": "2021-12-02", "bid": "37.4219", "ask": "37.622", "open": "37.9422", "high": "38.4225", "low": "37.1818", "close": "37.622", "average": "37.8942", "volume": "5385.53", "turnover": "204086.97", "trades": "65" }, { "date": "2021-12-03", "bid": "37.3419", "ask": "38.4625", "open": "38.4225", "high": "38.7427", "low": "37.622", "close": "38.4225", "average": "38.0783", "volume": "3841.64", "turnover": "146292.71", "trades": "77" }, { "date": "2021-12-06", "bid": "37.462", "ask": "37.9422", "open": "38.4225", "high": "38.4225", "low": "36.9016", "close": "37.9022", "average": "37.7421", "volume": "2763.56", "turnover": "104293.02", "trades": "51" }, { "date": "2021-12-07", "bid": "36.7816", "ask": "37.462", "open": "37.8622", "high": "37.8622", "low": "36.6215", "close": "36.7816", "average": "36.8696", "volume": "11954.94", "turnover": "440803.77", "trades": "116" }, { "date": "2021-12-08", "bid": "35.821", "ask": "36.0211", "open": "37.462", "high": "37.582", "low": "35.2206", "close": "35.2206", "average": "36.3813", "volume": "9354.42", "turnover": "340364.27", "trades": "116" }, { "date": "2021-12-09", "bid": "36.5814", "ask": "37.3419", "open": "37.502", "high": "37.7021", "low": "36.0611", "close": "37.622", "average": "36.8776", "volume": "14382.75", "turnover": "530367.04", "trades": "199" }, { "date": "2021-12-10", "bid": "36.8216", "ask": "37.622", "open": "37.622", "high": "37.7021", "low": "36.6615", "close": "37.622", "average": "37.1738", "volume": "6952.37", "turnover": "258468.69", "trades": "109" }, { "date": "2021-12-13", "bid": "36.3013", "ask": "36.9016", "open": "37.622", "high": "37.6621", "low": "36.2612", "close": "37.622", "average": "37.1017", "volume": "6446.47", "turnover": "239166.95", "trades": "85" }, { "date": "2021-12-14", "bid": "36.5814", "ask": "36.8216", "open": "37.542", "high": "38.4625", "low": "36.2612", "close": "36.8216", "average": "37.0617", "volume": "11565.73", "turnover": "428666.59", "trades": "96" }, { "date": "2021-12-15", "bid": "35.861", "ask": "36.2212", "open": "36.8216", "high": "38.2224", "low": "35.2607", "close": "36.2212", "average": "36.5894", "volume": "3685.3", "turnover": "134845.54", "trades": "65" }, { "date": "2021-12-16", "bid": "33.1394", "ask": "33.4596", "open": "36.0211", "high": "36.0211", "low": "32.8192", "close": "33.4596", "average": "33.9239", "volume": "17222.5", "turnover": "584255.36", "trades": "198" }, { "date": "2021-12-17", "bid": "33.6997", "ask": "34.0199", "open": "33.2995", "high": "34.7804", "low": "33.2195", "close": "34.0199", "average": "34.092", "volume": "3341.39", "turnover": "113903.94", "trades": "59" }, { "date": "2021-12-20", "bid": "33.3796", "ask": "34.2201", "open": "34.0199", "high": "35.5008", "low": "33.2995", "close": "34.2201", "average": "34.0279", "volume": "7687.23", "turnover": "261588.61", "trades": "90" }, { "date": "2021-12-21", "bid": "33.3796", "ask": "34.2201", "open": "34.2201", "high": "34.9405", "low": "31.5385", "close": "33.4196", "average": "34.052", "volume": "16310.52", "turnover": "555382.32", "trades": "81" }, { "date": "2021-12-22", "bid": "32.0588", "ask": "33.0594", "open": "33.4196", "high": "35.6609", "low": "32.0188", "close": "33.0594", "average": "32.8352", "volume": "5948.65", "turnover": "195330.45", "trades": "85" }, { "date": "2021-12-23", "bid": "32.2189", "ask": "33.2195", "open": "33.0594", "high": "34.3001", "low": "32.2189", "close": "33.2195", "average": "33.4356", "volume": "5198.49", "turnover": "173817.59", "trades": "100" }, { "date": "2021-12-27", "bid": "32.2589", "ask": "32.419", "open": "33.0193", "high": "33.1794", "low": "32.0188", "close": "32.419", "average": "32.5231", "volume": "8109.39", "turnover": "263712.91", "trades": "116" }, { "date": "2021-12-28", "bid": "32.459", "ask": "33.6197", "open": "32.419", "high": "34.4202", "low": "32.419", "close": "32.459", "average": "33.1074", "volume": "7599.75", "turnover": "251578.69", "trades": "90" }, { "date": "2021-12-29", "bid": "33.8598", "ask": "33.9399", "open": "32.459", "high": "34.18", "low": "32.0188", "close": "33.8598", "average": "33.1714", "volume": "5478.51", "turnover": "181743.36", "trades": "70" }, { "date": "2021-12-30", "bid": "33.7798", "ask": "34.10", "open": "33.8598", "high": "34.4202", "low": "33.6597", "close": "33.7398", "average": "34.052", "volume": "8481.21", "turnover": "288775.9", "trades": "119" }, { "date": "2022-01-03", "bid": "35.2206", "ask": "36.2612", "open": "34.4202", "high": "36.3413", "low": "34.4202", "close": "35.9811", "average": "35.909", "volume": "8082.53", "turnover": "290254.55", "trades": "129" }, { "date": "2022-01-04", "bid": "36.9016", "ask": "38.5026", "open": "35.9811", "high": "39.9434", "low": "35.9811", "close": "37.622", "average": "37.9582", "volume": "14993.56", "turnover": "569129.74", "trades": "216" }, { "date": "2022-01-05", "bid": "36.8216", "ask": "37.7021", "open": "38.3825", "high": "39.223", "low": "36.8616", "close": "37.7021", "average": "37.7661", "volume": "5566.32", "turnover": "210201.63", "trades": "101" }, { "date": "2022-01-07", "bid": "35.3007", "ask": "37.1818", "open": "38.3825", "high": "38.5426", "low": "35.3007", "close": "37.1418", "average": "36.3653", "volume": "8159.36", "turnover": "296699.2", "trades": "92" }, { "date": "2022-01-10", "bid": "35.2607", "ask": "35.781", "open": "37.0617", "high": "37.0617", "low": "34.6603", "close": "35.2607", "average": "35.4528", "volume": "3025.08", "turnover": "107257.78", "trades": "59" }, { "date": "2022-01-11", "bid": "34.5002", "ask": "35.821", "open": "34.6603", "high": "35.3007", "low": "34.5002", "close": "34.5002", "average": "35.1326", "volume": "2811.44", "turnover": "98782.3", "trades": "47" }, { "date": "2022-01-12", "bid": "35.2206", "ask": "35.861", "open": "34.5002", "high": "37.2218", "low": "34.5002", "close": "35.2206", "average": "35.4688", "volume": "2375.6", "turnover": "84257.2", "trades": "46" }, { "date": "2022-01-13", "bid": "35.781", "ask": "36.0211", "open": "35.2206", "high": "36.0611", "low": "35.2206", "close": "36.0211", "average": "35.5728", "volume": "1798.45", "turnover": "63980.31", "trades": "30" }, { "date": "2022-01-14", "bid": "35.2206", "ask": "35.9811", "open": "36.0211", "high": "36.0211", "low": "34.5002", "close": "35.9411", "average": "35.0926", "volume": "3024.43", "turnover": "106126.71", "trades": "36" }, { "date": "2022-01-17", "bid": "35.2206", "ask": "35.901", "open": "35.9411", "high": "35.9411", "low": "34.6603", "close": "35.2206", "average": "34.9085", "volume": "1399.61", "turnover": "48855.55", "trades": "26" }, { "date": "2022-01-18", "bid": "37.462", "ask": "37.9422", "open": "35.901", "high": "39.9434", "low": "35.901", "close": "37.9422", "average": "36.9657", "volume": "3983.42", "turnover": "147257.77", "trades": "73" }, { "date": "2022-01-19", "bid": "36.0211", "ask": "36.5814", "open": "39.1429", "high": "39.1429", "low": "35.9811", "close": "36.5814", "average": "36.7015", "volume": "3277.59", "turnover": "120297.58", "trades": "44" }, { "date": "2022-01-20", "bid": "35.4208", "ask": "37.3819", "open": "37.1818", "high": "39.1029", "low": "35.9811", "close": "37.3819", "average": "37.59", "volume": "6524.25", "turnover": "245231.88", "trades": "76" }, { "date": "2022-01-21", "bid": "35.3007", "ask": "37.0617", "open": "37.3819", "high": "38.4225", "low": "35.0205", "close": "37.0617", "average": "36.1492", "volume": "6794.25", "turnover": "245631.49", "trades": "99" }, { "date": "2022-01-24", "bid": "32.0188", "ask": "34.4202", "open": "37.0617", "high": "37.9022", "low": "31.4584", "close": "32.6591", "average": "34.132", "volume": "16336.12", "turnover": "557534.11", "trades": "163" }, { "date": "2022-01-25", "bid": "34.5803", "ask": "35.5408", "open": "32.8192", "high": "36.9817", "low": "32.8192", "close": "35.781", "average": "35.9411", "volume": "4978.13", "turnover": "178935.15", "trades": "90" }, { "date": "2022-01-26", "bid": "34.8204", "ask": "35.5008", "open": "35.781", "high": "37.2218", "low": "33.4196", "close": "35.2206", "average": "34.9245", "volume": "10853.44", "turnover": "379011.38", "trades": "108" }, { "date": "2022-01-27", "bid": "36.1412", "ask": "36.7015", "open": "36.4213", "high": "36.7415", "low": "35.2607", "close": "36.7415", "average": "36.4053", "volume": "2217.63", "turnover": "80742.03", "trades": "54" }, { "date": "2022-01-28", "bid": "36.0211", "ask": "36.7816", "open": "36.7415", "high": "36.9016", "low": "35.781", "close": "36.7415", "average": "36.3813", "volume": "5260.92", "turnover": "191393.04", "trades": "67" }, { "date": "2022-01-31", "bid": "36.7415", "ask": "37.0617", "open": "37.582", "high": "37.582", "low": "36.1812", "close": "37.0617", "average": "36.7175", "volume": "1111.44", "turnover": "40806.39", "trades": "34" }, { "date": "2022-02-01", "bid": "37.542", "ask": "38.2624", "open": "37.8222", "high": "38.4225", "low": "37.3419", "close": "38.2624", "average": "38.0143", "volume": "2965.65", "turnover": "112746.85", "trades": "56" }, { "date": "2022-02-02", "bid": "35.861", "ask": "36.2612", "open": "38.1424", "high": "38.1424", "low": "33.3796", "close": "36.2612", "average": "34.6363", "volume": "34646.71", "turnover": "1200079.64", "trades": "279" }, { "date": "2022-02-03", "bid": "35.5408", "ask": "36.0211", "open": "36.2612", "high": "38.3825", "low": "35.3807", "close": "36.0211", "average": "35.9651", "volume": "1907.02", "turnover": "68592.24", "trades": "38" }, { "date": "2022-02-04", "bid": "34.06", "ask": "34.10", "open": "36.0211", "high": "36.0211", "low": "33.3796", "close": "34.06", "average": "34.4282", "volume": "7721.98", "turnover": "265865.46", "trades": "143" }, { "date": "2022-02-07", "bid": "32.5791", "ask": "33.1794", "open": "34.10", "high": "34.10", "low": "32.0188", "close": "32.5791", "average": "32.8512", "volume": "7523.74", "turnover": "247168.5", "trades": "122" }, { "date": "2022-02-08", "bid": "31.2183", "ask": "31.4584", "open": "32.5791", "high": "32.5791", "low": "31.2183", "close": "31.2183", "average": "31.6185", "volume": "9398.01", "turnover": "297179.69", "trades": "142" }, { "date": "2022-02-09", "bid": "30.4178", "ask": "30.658", "open": "31.0582", "high": "31.0582", "low": "29.057", "close": "30.4979", "average": "30.3058", "volume": "6373.81", "turnover": "193142.76", "trades": "90" }, { "date": "2022-02-10", "bid": "30.0576", "ask": "30.4178", "open": "30.698", "high": "30.698", "low": "30.0576", "close": "30.0576", "average": "30.5059", "volume": "7385.7", "turnover": "225297.59", "trades": "93" }, { "date": "2022-02-11", "bid": "29.5373", "ask": "29.6173", "open": "30.0576", "high": "30.3778", "low": "29.4973", "close": "29.5373", "average": "29.9375", "volume": "4730.05", "turnover": "141605.43", "trades": "78" }, { "date": "2022-02-14", "bid": "27.2159", "ask": "27.5361", "open": "29.5373", "high": "29.6173", "low": "27.0959", "close": "27.2159", "average": "27.7523", "volume": "7655.22", "turnover": "212422.28", "trades": "103" }, { "date": "2022-02-15", "bid": "27.376", "ask": "27.4961", "open": "27.4961", "high": "27.4961", "low": "26.4955", "close": "27.4961", "average": "27.4721", "volume": "8252.14", "turnover": "226698.5", "trades": "78" }, { "date": "2022-02-16", "bid": "26.8957", "ask": "27.0158", "open": "29.017", "high": "29.4573", "low": "26.2153", "close": "26.8957", "average": "27.4321", "volume": "9555.35", "turnover": "262144.33", "trades": "97" }, { "date": "2022-02-17", "bid": "24.0141", "ask": "24.4543", "open": "27.4561", "high": "27.4561", "low": "24.0141", "close": "24.0141", "average": "25.0707", "volume": "17407", "turnover": "436471.51", "trades": "139" }, { "date": "2022-02-18", "bid": "22.4531", "ask": "22.8934", "open": "24.0141", "high": "24.2142", "low": "22.133", "close": "22.8934", "average": "23.2936", "volume": "11092.73", "turnover": "258397.82", "trades": "112" }, { "date": "2022-02-21", "bid": "20.8122", "ask": "21.2124", "open": "23.2136", "high": "23.2136", "low": "20.0918", "close": "20.7321", "average": "21.6287", "volume": "6665.9", "turnover": "144163.15", "trades": "91" }, { "date": "2022-02-22", "bid": "20.532", "ask": "20.572", "open": "20.0117", "high": "20.6921", "low": "19.2513", "close": "20.572", "average": "20.3639", "volume": "11265.31", "turnover": "229378.29", "trades": "105" }, { "date": "2022-02-23", "bid": "20.1318", "ask": "21.2524", "open": "20.572", "high": "21.2925", "low": "19.7716", "close": "21.2925", "average": "20.7161", "volume": "5082.06", "turnover": "105290.79", "trades": "65" }, { "date": "2022-02-24", "bid": "20.0117", "ask": "20.9723", "open": "21.2124", "high": "21.2925", "low": "19.2112", "close": "20.9723", "average": "20.2839", "volume": "5118.4", "turnover": "103836.37", "trades": "76" }, { "date": "2022-02-25", "bid": "21.7327", "ask": "23.0535", "open": "20.9723", "high": "23.1736", "low": "20.532", "close": "23.0135", "average": "21.3005", "volume": "6147.44", "turnover": "130949.58", "trades": "71" }, { "date": "2022-02-28", "bid": "21.6927", "ask": "23.0935", "open": "27.9764", "high": "27.9764", "low": "22.4131", "close": "23.0935", "average": "23.6618", "volume": "7894.29", "turnover": "186814.55", "trades": "84" }, { "date": "2022-03-01", "bid": "22.213", "ask": "23.934", "open": "23.0935", "high": "24.5344", "low": "21.6126", "close": "23.974", "average": "23.1095", "volume": "6528.06", "turnover": "150874.37", "trades": "59" }, { "date": "2022-03-02", "bid": "21.9328", "ask": "22.213", "open": "23.974", "high": "24.0141", "low": "20.8122", "close": "21.8528", "average": "22.133", "volume": "9485.18", "turnover": "209916.65", "trades": "94" }, { "date": "2022-03-03", "bid": "19.6115", "ask": "20.0117", "open": "22.0129", "high": "22.0129", "low": "19.2513", "close": "19.9717", "average": "20.2679", "volume": "10769.74", "turnover": "218301.2", "trades": "99" }, { "date": "2022-03-04", "bid": "18.731", "ask": "19.2112", "open": "20.0918", "high": "20.0918", "low": "18.4108", "close": "19.2112", "average": "19.3633", "volume": "7424.56", "turnover": "143753.58", "trades": "100" }, { "date": "2022-03-07", "bid": "17.4102", "ask": "18.2106", "open": "18.1706", "high": "18.811", "low": "17.13", "close": "17.4102", "average": "17.6823", "volume": "13810.89", "turnover": "244226.38", "trades": "132" }, { "date": "2022-03-08", "bid": "17.6103", "ask": "18.0506", "open": "17.4502", "high": "20.0517", "low": "16.9299", "close": "17.6103", "average": "17.7944", "volume": "15095.9", "turnover": "268618.4", "trades": "108" }, { "date": "2022-03-09", "bid": "19.0111", "ask": "19.2112", "open": "18.0506", "high": "20.0918", "low": "17.6103", "close": "18.9711", "average": "19.2513", "volume": "18525.82", "turnover": "356720.13", "trades": "188" }, { "date": "2022-03-10", "bid": "19.2513", "ask": "19.7315", "open": "20.0918", "high": "20.0918", "low": "18.9711", "close": "19.6515", "average": "19.6995", "volume": "16918.99", "turnover": "333265", "trades": "159" }, { "date": "2022-03-11", "bid": "19.1712", "ask": "19.4514", "open": "19.7315", "high": "19.7315", "low": "18.4508", "close": "19.4514", "average": "19.2433", "volume": "12182.51", "turnover": "234395.46", "trades": "127" }, { "date": "2022-03-14", "bid": "18.5308", "ask": "18.811", "open": "19.6915", "high": "20.0918", "low": "18.5308", "close": "18.5308", "average": "19.4754", "volume": "22167.45", "turnover": "431808.56", "trades": "124" }, { "date": "2022-03-15", "bid": "17.6103", "ask": "17.9705", "open": "19.5714", "high": "19.5714", "low": "17.2101", "close": "17.9705", "average": "17.9225", "volume": "17415.5", "turnover": "312131.93", "trades": "95" }, { "date": "2022-03-16", "bid": "16.2495", "ask": "16.3696", "open": "18.0105", "high": "18.0105", "low": "15.1929", "close": "16.3696", "average": "16.3856", "volume": "28333.19", "turnover": "464349.26", "trades": "201" }, { "date": "2022-03-17", "bid": "16.0494", "ask": "16.6097", "open": "17.9705", "high": "17.9705", "low": "16.1294", "close": "16.6097", "average": "16.5056", "volume": "9562.32", "turnover": "157857.69", "trades": "78" }, { "date": "2022-03-18", "bid": "16.4096", "ask": "16.5697", "open": "16.6097", "high": "16.6097", "low": "15.8012", "close": "16.4096", "average": "16.3055", "volume": "22146.29", "turnover": "361028.02", "trades": "95" }, { "date": "2022-03-21", "bid": "16.4096", "ask": "17.09", "open": "16.5697", "high": "16.9299", "low": "16.3295", "close": "16.4096", "average": "16.6017", "volume": "9498.9", "turnover": "157720.11", "trades": "65" }, { "date": "2022-03-22", "bid": "16.8498", "ask": "17.0099", "open": "16.8098", "high": "17.9305", "low": "16.8098", "close": "17.0099", "average": "17.154", "volume": "7948.21", "turnover": "136364.85", "trades": "63" }, { "date": "2022-03-23", "bid": "17.05", "ask": "17.3702", "open": "17.0099", "high": "17.3702", "low": "16.8098", "close": "17.3702", "average": "17.106", "volume": "13376.78", "turnover": "228800.06", "trades": "78" }, { "date": "2022-03-24", "bid": "17.0099", "ask": "17.6103", "open": "17.3702", "high": "17.8504", "low": "16.6898", "close": "17.6103", "average": "17.5463", "volume": "16530.35", "turnover": "290055.95", "trades": "75" }, { "date": "2022-03-25", "bid": "18.0906", "ask": "18.3307", "open": "17.6103", "high": "19.1712", "low": "17.6103", "close": "18.3307", "average": "18.3227", "volume": "9097", "turnover": "166684.68", "trades": "87" }, { "date": "2022-03-28", "bid": "19.5714", "ask": "20.1718", "open": "18.3307", "high": "21.6527", "low": "18.1706", "close": "20.1718", "average": "19.5314", "volume": "16020.35", "turnover": "312853.31", "trades": "104" }, { "date": "2022-03-29", "bid": "20.492", "ask": "21.0123", "open": "20.2518", "high": "22.3731", "low": "20.2518", "close": "20.492", "average": "20.7882", "volume": "15561.12", "turnover": "323495.76", "trades": "121" }, { "date": "2022-03-30", "bid": "20.7321", "ask": "21.3325", "open": "20.6121", "high": "21.4926", "low": "20.492", "close": "21.3325", "average": "21.0203", "volume": "13849.67", "turnover": "291078.38", "trades": "94" }, { "date": "2022-03-31", "bid": "22.4531", "ask": "23.0535", "open": "21.4926", "high": "23.6138", "low": "21.4125", "close": "23.0535", "average": "22.6212", "volume": "7868.95", "turnover": "178009.8", "trades": "107" }, { "date": "2022-04-01", "bid": "22.293", "ask": "22.6132", "open": "23.0535", "high": "23.8139", "low": "21.2925", "close": "22.6132", "average": "22.4291", "volume": "9686.76", "turnover": "217255.89", "trades": "81" }, { "date": "2022-04-04", "bid": "20.8922", "ask": "21.2124", "open": "22.6132", "high": "22.6132", "low": "20.8122", "close": "21.2124", "average": "21.1804", "volume": "7133.41", "turnover": "151069.85", "trades": "69" }, { "date": "2022-04-05", "bid": "21.2524", "ask": "21.6126", "open": "21.2124", "high": "21.6126", "low": "20.9322", "close": "21.6126", "average": "21.2444", "volume": "6382.11", "turnover": "135593.77", "trades": "67" }, { "date": "2022-04-06", "bid": "20.9723", "ask": "21.4926", "open": "22.3331", "high": "22.3331", "low": "20.9723", "close": "21.2925", "average": "21.3805", "volume": "5494.2", "turnover": "117458.06", "trades": "44" }, { "date": "2022-04-07", "bid": "21.4526", "ask": "21.6126", "open": "21.6126", "high": "21.6126", "low": "21.1324", "close": "21.4526", "average": "21.3805", "volume": "4737.55", "turnover": "101285.67", "trades": "50" }, { "date": "2022-04-08", "bid": "20.8122", "ask": "21.4526", "open": "21.6126", "high": "21.6126", "low": "20.7722", "close": "21.4526", "average": "21.0283", "volume": "3142.59", "turnover": "66093.14", "trades": "48" }, { "date": "2022-04-11", "bid": "20.6921", "ask": "21.5326", "open": "21.4526", "high": "21.6126", "low": "20.492", "close": "20.7321", "average": "21.1804", "volume": "10543.85", "turnover": "223338.84", "trades": "55" }, { "date": "2022-04-12", "bid": "20.0918", "ask": "20.8922", "open": "20.7321", "high": "21.6126", "low": "20.0918", "close": "20.8922", "average": "20.7962", "volume": "7246.74", "turnover": "150712.3", "trades": "50" }, { "date": "2022-04-13", "bid": "19.1312", "ask": "19.2112", "open": "20.9322", "high": "20.9322", "low": "18.4908", "close": "19.2112", "average": "19.2913", "volume": "11185.5", "turnover": "215772.53", "trades": "135" }, { "date": "2022-04-14", "bid": "18.1706", "ask": "18.2106", "open": "19.2112", "high": "19.2112", "low": "17.8905", "close": "18.1706", "average": "18.3387", "volume": "13922.64", "turnover": "255278.31", "trades": "99" }, { "date": "2022-04-19", "bid": "18.2106", "ask": "18.811", "open": "21.8928", "high": "21.8928", "low": "18.1706", "close": "18.1706", "average": "19.1952", "volume": "5162.4", "turnover": "99092.62", "trades": "72" }, { "date": "2022-04-20", "bid": "17.9705", "ask": "18.1706", "open": "18.1706", "high": "18.4508", "low": "17.6103", "close": "18.0105", "average": "18.2106", "volume": "6927.14", "turnover": "126121.3", "trades": "59" }, { "date": "2022-04-21", "bid": "17.05", "ask": "17.6503", "open": "18.1706", "high": "18.1706", "low": "17.09", "close": "17.09", "average": "17.7624", "volume": "15069.58", "turnover": "267732.62", "trades": "70" }, { "date": "2022-04-22", "bid": "17.6103", "ask": "17.8504", "open": "17.8104", "high": "17.8504", "low": "17.13", "close": "17.6103", "average": "17.6823", "volume": "3187.27", "turnover": "56367.24", "trades": "35" }, { "date": "2022-04-25", "bid": "16.9299", "ask": "17.5703", "open": "17.6103", "high": "17.7304", "low": "16.8899", "close": "16.8899", "average": "17.5142", "volume": "4374.71", "turnover": "76629.62", "trades": "48" }, { "date": "2022-04-26", "bid": "17.17", "ask": "17.2101", "open": "16.9299", "high": "17.5302", "low": "16.9299", "close": "17.17", "average": "17.138", "volume": "3568.35", "turnover": "61156.45", "trades": "38" }, { "date": "2022-04-27", "bid": "16.4096", "ask": "16.8098", "open": "17.2101", "high": "17.5703", "low": "16.0094", "close": "16.4096", "average": "16.8659", "volume": "11947.75", "turnover": "201499.68", "trades": "82" }, { "date": "2022-04-28", "bid": "15.6892", "ask": "16.0094", "open": "16.4896", "high": "16.4896", "low": "15.5451", "close": "15.6892", "average": "15.8973", "volume": "7371.72", "turnover": "117219.6", "trades": "63" }, { "date": "2022-04-29", "bid": "16.0894", "ask": "16.8098", "open": "15.7852", "high": "17.5302", "low": "15.7852", "close": "17.5302", "average": "16.0894", "volume": "1417.39", "turnover": "22807.61", "trades": "27" }, { "date": "2022-05-02", "bid": "16.4096", "ask": "16.5297", "open": "16.5697", "high": "16.5697", "low": "16.0094", "close": "16.4096", "average": "16.1935", "volume": "15089.53", "turnover": "244378.14", "trades": "57" }, { "date": "2022-05-03", "bid": "16.3696", "ask": "16.5297", "open": "16.5297", "high": "16.5297", "low": "16.3295", "close": "16.4896", "average": "16.4896", "volume": "6759.85", "turnover": "111473.36", "trades": "29" }, { "date": "2022-05-04", "bid": "16.1294", "ask": "16.4896", "open": "16.4896", "high": "16.4896", "low": "16.1294", "close": "16.1694", "average": "16.2495", "volume": "3579.32", "turnover": "58172.17", "trades": "35" }, { "date": "2022-05-05", "bid": "16.4096", "ask": "16.5297", "open": "16.0494", "high": "16.5297", "low": "16.0494", "close": "16.4096", "average": "16.4496", "volume": "5196.95", "turnover": "85475.27", "trades": "34" }, { "date": "2022-05-06", "bid": "15.433", "ask": "15.9933", "open": "16.4096", "high": "16.4096", "low": "15.401", "close": "15.433", "average": "15.9613", "volume": "11981.34", "turnover": "191268.78", "trades": "67" }, { "date": "2022-05-09", "bid": "14.5365", "ask": "15.2089", "open": "16.0094", "high": "16.0094", "low": "14.6325", "close": "15.2089", "average": "15.0968", "volume": "6642.65", "turnover": "100265.85", "trades": "48" }, { "date": "2022-05-10", "bid": "14.5685", "ask": "14.9527", "open": "15.2089", "high": "15.2089", "low": "14.4084", "close": "14.9527", "average": "14.5685", "volume": "18384.75", "turnover": "267877.81", "trades": "69" }, { "date": "2022-05-11", "bid": "14.6646", "ask": "14.9848", "open": "14.9848", "high": "14.9848", "low": "14.6005", "close": "14.9848", "average": "14.9287", "volume": "7983.98", "turnover": "119177.25", "trades": "53" }, { "date": "2022-05-12", "bid": "14.5365", "ask": "14.9687", "open": "14.9687", "high": "14.9687", "low": "14.5365", "close": "14.9687", "average": "14.8567", "volume": "502.65", "turnover": "7468.02", "trades": "14" }, { "date": "2022-05-13", "bid": "14.5685", "ask": "14.9848", "open": "14.9848", "high": "14.9848", "low": "14.4244", "close": "14.9848", "average": "14.7046", "volume": "3477.98", "turnover": "51136.1", "trades": "40" }, { "date": "2022-05-16", "bid": "14.6486", "ask": "14.6646", "open": "14.9848", "high": "14.9848", "low": "14.4084", "close": "14.6486", "average": "14.6966", "volume": "16320.54", "turnover": "239913.51", "trades": "64" }, { "date": "2022-05-17", "bid": "14.7286", "ask": "14.8727", "open": "14.9687", "high": "14.9687", "low": "14.6486", "close": "14.8727", "average": "14.8807", "volume": "776.26", "turnover": "11550.12", "trades": "16" }, { "date": "2022-05-18", "bid": "14.9848", "ask": "15.2089", "open": "14.9848", "high": "15.2089", "low": "14.6486", "close": "15.2089", "average": "14.9207", "volume": "9444.03", "turnover": "140901.81", "trades": "42" }, { "date": "2022-05-19", "bid": "14.6806", "ask": "15.2089", "open": "15.2089", "high": "15.2089", "low": "14.6646", "close": "15.0648", "average": "15.1689", "volume": "2546.27", "turnover": "38624.24", "trades": "31" }, { "date": "2022-05-20", "bid": "14.9527", "ask": "15.9453", "open": "15.2089", "high": "15.9773", "low": "14.4084", "close": "15.9453", "average": "14.8006", "volume": "11654.75", "turnover": "172513.58", "trades": "48" }, { "date": "2022-05-23", "bid": "15.6091", "ask": "15.9453", "open": "15.9453", "high": "15.9613", "low": "15.449", "close": "15.9293", "average": "15.8252", "volume": "1259.23", "turnover": "19928.42", "trades": "27" }, { "date": "2022-05-24", "bid": "15.6091", "ask": "16.0094", "open": "16.0094", "high": "18.2507", "low": "15.5291", "close": "15.6091", "average": "16.0814", "volume": "1438.49", "turnover": "23129.9", "trades": "23" }, { "date": "2022-05-25", "bid": "15.0008", "ask": "15.9773", "open": "16.0094", "high": "16.0094", "low": "14.9047", "close": "15.5131", "average": "15.2809", "volume": "3903.85", "turnover": "59647.53", "trades": "27" }, { "date": "2022-05-27", "bid": "15.7532", "ask": "15.9933", "open": "15.9933", "high": "15.9933", "low": "15.2089", "close": "15.9933", "average": "15.8733", "volume": "8908.13", "turnover": "141377.18", "trades": "71" }, { "date": "2022-05-30", "bid": "16.3295", "ask": "16.4896", "open": "15.9933", "high": "16.4896", "low": "15.5451", "close": "16.4896", "average": "15.9613", "volume": "4360.76", "turnover": "69600.03", "trades": "49" }, { "date": "2022-05-31", "bid": "16.8098", "ask": "17.5302", "open": "16.4896", "high": "17.5703", "low": "16.4896", "close": "17.4902", "average": "17.2341", "volume": "2545.01", "turnover": "43851.64", "trades": "32" }, { "date": "2022-06-01", "bid": "16.4896", "ask": "16.9699", "open": "17.5302", "high": "17.6103", "low": "16.4896", "close": "16.4896", "average": "17.058", "volume": "4068.45", "turnover": "69399.69", "trades": "38" }, { "date": "2022-06-02", "bid": "16.9699", "ask": "17.4902", "open": "17.2101", "high": "17.4902", "low": "16.8098", "close": "16.9299", "average": "17.3942", "volume": "5550.35", "turnover": "96552.32", "trades": "41" }, { "date": "2022-06-03", "bid": "15.6411", "ask": "15.9933", "open": "16.9299", "high": "16.9299", "low": "15.2249", "close": "15.9133", "average": "16.0094", "volume": "6391.78", "turnover": "102342.77", "trades": "66" }, { "date": "2022-06-07", "bid": "15.2089", "ask": "16.0094", "open": "15.9933", "high": "16.0094", "low": "15.2089", "close": "15.7692", "average": "15.7372", "volume": "7151.38", "turnover": "112547.31", "trades": "40" }, { "date": "2022-06-08", "bid": "15.2249", "ask": "16.0094", "open": "16.0094", "high": "16.2095", "low": "15.2089", "close": "16.2095", "average": "15.5531", "volume": "5778.54", "turnover": "89862.64", "trades": "43" }, { "date": "2022-06-09", "bid": "16.0094", "ask": "16.2095", "open": "16.2095", "high": "16.2095", "low": "16.0094", "close": "16.2095", "average": "16.1614", "volume": "3084.89", "turnover": "49852.02", "trades": "22" }, { "date": "2022-06-10", "bid": "16.0094", "ask": "16.2095", "open": "16.2095", "high": "16.2095", "low": "15.6732", "close": "16.2095", "average": "16.1614", "volume": "5421.9", "turnover": "87631.23", "trades": "38" }, { "date": "2022-06-13", "bid": "15.481", "ask": "15.8493", "open": "16.2095", "high": "16.2095", "low": "15.2089", "close": "15.8493", "average": "15.345", "volume": "1466.57", "turnover": "22504.86", "trades": "21" }, { "date": "2022-06-14", "bid": "15.2089", "ask": "15.8333", "open": "15.481", "high": "15.8493", "low": "15.2089", "close": "15.6571", "average": "15.2729", "volume": "3432.14", "turnover": "52425.48", "trades": "16" }, { "date": "2022-06-15", "bid": "15.2089", "ask": "15.5451", "open": "15.2089", "high": "16.1694", "low": "14.8247", "close": "15.5771", "average": "15.2729", "volume": "2251.13", "turnover": "34381.49", "trades": "18" }, { "date": "2022-06-16", "bid": "14.5045", "ask": "15.1128", "open": "15.2089", "high": "15.2089", "low": "14.4404", "close": "15.1128", "average": "14.6486", "volume": "3849.01", "turnover": "56377.5", "trades": "30" }, { "date": "2022-06-17", "bid": "14.6486", "ask": "15.0168", "open": "15.1128", "high": "15.1128", "low": "14.5205", "close": "14.6486", "average": "15.0648", "volume": "793.05", "turnover": "11950.36", "trades": "20" }, { "date": "2022-06-20", "bid": "14.4244", "ask": "15.0648", "open": "15.9933", "high": "15.9933", "low": "14.4244", "close": "14.4244", "average": "14.5365", "volume": "3004.23", "turnover": "43664.08", "trades": "24" }, { "date": "2022-06-21", "bid": "14.4404", "ask": "15.0808", "open": "15.2089", "high": "15.2089", "low": "14.4404", "close": "15.0808", "average": "15.0648", "volume": "2162.19", "turnover": "32572.64", "trades": "23" }, { "date": "2022-06-22", "bid": "14.4084", "ask": "15.0808", "open": "14.4244", "high": "15.0808", "low": "13.72", "close": "15.0808", "average": "14.5685", "volume": "4743.37", "turnover": "69086.85", "trades": "37" }, { "date": "2022-06-23", "bid": "14.1683", "ask": "15.0648", "open": "15.0648", "high": "15.0648", "low": "13.8161", "close": "14.8086", "average": "14.6245", "volume": "3702.91", "turnover": "54167", "trades": "38" }, { "date": "2022-06-27", "bid": "13.8961", "ask": "14.2163", "open": "14.8086", "high": "14.8086", "low": "13.8961", "close": "14.2323", "average": "14.1683", "volume": "1964.3", "turnover": "27827.33", "trades": "33" }, { "date": "2022-06-28", "bid": "14.2483", "ask": "14.4084", "open": "14.2323", "high": "14.7766", "low": "14.0882", "close": "14.6165", "average": "14.6886", "volume": "349.85", "turnover": "5139.96", "trades": "19" }, { "date": "2022-06-29", "bid": "14.3284", "ask": "14.8567", "open": "14.4084", "high": "14.8407", "low": "14.3284", "close": "14.6165", "average": "14.4164", "volume": "561.79", "turnover": "8100.23", "trades": "20" }, { "date": "2022-06-30", "bid": "14.2483", "ask": "14.5205", "open": "14.6646", "high": "14.6646", "low": "14.2483", "close": "14.2483", "average": "14.3684", "volume": "945.31", "turnover": "13585.23", "trades": "18" }, { "date": "2022-07-01", "bid": "13.768", "ask": "14.1683", "open": "14.2483", "high": "14.2483", "low": "13.3038", "close": "14.1683", "average": "13.784", "volume": "1665.28", "turnover": "22959.89", "trades": "30" }, { "date": "2022-07-04", "bid": "14.4885", "ask": "14.5525", "open": "14.4084", "high": "14.5845", "low": "14.2483", "close": "14.5685", "average": "14.4564", "volume": "3792.78", "turnover": "54842.32", "trades": "28" }, { "date": "2022-07-05", "bid": "14.4084", "ask": "14.6005", "open": "14.5685", "high": "14.6005", "low": "13.6079", "close": "14.4084", "average": "14.2163", "volume": "4076.46", "turnover": "57953.71", "trades": "37" }, { "date": "2022-07-06", "bid": "14.8247", "ask": "16.1694", "open": "14.7286", "high": "17.4902", "low": "14.6486", "close": "16.1294", "average": "15.7372", "volume": "4067.19", "turnover": "64011.68", "trades": "38" }, { "date": "2022-07-07", "bid": "15.6411", "ask": "16.8098", "open": "16.1294", "high": "17.5703", "low": "15.4971", "close": "16.8098", "average": "16.4736", "volume": "5403.58", "turnover": "88997.6", "trades": "41" }, { "date": "2022-07-08", "bid": "16.0494", "ask": "16.9699", "open": "16.8098", "high": "17.5703", "low": "15.9293", "close": "16.9699", "average": "16.6177", "volume": "5758.9", "turnover": "95702.29", "trades": "53" }, { "date": "2022-07-11", "bid": "15.465", "ask": "15.6571", "open": "16.9699", "high": "16.9699", "low": "15.1929", "close": "15.465", "average": "15.5291", "volume": "15887.72", "turnover": "246718.88", "trades": "83" }, { "date": "2022-07-12", "bid": "15.0808", "ask": "15.6091", "open": "15.6411", "high": "15.6571", "low": "15.0008", "close": "15.6091", "average": "15.5211", "volume": "4418.29", "turnover": "68575.04", "trades": "25" }, { "date": "2022-07-13", "bid": "15.2569", "ask": "15.6571", "open": "15.6091", "high": "15.6571", "low": "15.2569", "close": "15.6571", "average": "15.6091", "volume": "3485.18", "turnover": "54408.37", "trades": "28" }, { "date": "2022-07-14", "bid": "14.8086", "ask": "14.8887", "open": "15.6571", "high": "15.6571", "low": "14.8247", "close": "14.8247", "average": "15.1849", "volume": "3352.55", "turnover": "50897.15", "trades": "23" }, { "date": "2022-07-15", "bid": "14.0882", "ask": "14.7926", "open": "15.2089", "high": "15.2089", "low": "13.9762", "close": "14.5685", "average": "14.4725", "volume": "3910.91", "turnover": "56598.77", "trades": "31" }, { "date": "2022-07-18", "bid": "14.7926", "ask": "15.0968", "open": "14.8086", "high": "15.1769", "low": "14.7926", "close": "15.0968", "average": "15.0488", "volume": "5489.64", "turnover": "82616.54", "trades": "36" }, { "date": "2022-07-19", "bid": "14.9687", "ask": "15.0968", "open": "15.0968", "high": "15.0968", "low": "14.4725", "close": "15.0968", "average": "15.0488", "volume": "6621.72", "turnover": "99634.63", "trades": "39" }, { "date": "2022-07-20", "bid": "15.1929", "ask": "15.5931", "open": "15.0968", "high": "15.6091", "low": "14.9687", "close": "15.1929", "average": "15.1448", "volume": "8188.18", "turnover": "124007.66", "trades": "35" }, { "date": "2022-07-21", "bid": "25.7751", "ask": "26.2954", "open": "15.2089", "high": "34.3801", "low": "14.9687", "close": "26.4155", "average": "25.3188", "volume": "300517.45", "turnover": "7609810.95", "trades": "1784" }, { "date": "2022-07-22", "bid": "26.8157", "ask": "27.9364", "open": "26.8957", "high": "28.6968", "low": "21.8528", "close": "26.8157", "average": "25.3909", "volume": "76853.93", "turnover": "1951643.73", "trades": "560" }, { "date": "2022-07-25", "bid": "26.8957", "ask": "28.0164", "open": "28.0564", "high": "34.10", "low": "26.4155", "close": "26.4155", "average": "31.8507", "volume": "130062.6", "turnover": "4142871.55", "trades": "1199" }, { "date": "2022-07-26", "bid": "26.3354", "ask": "26.8157", "open": "27.6562", "high": "30.1377", "low": "25.0146", "close": "26.8157", "average": "28.2085", "volume": "108676.88", "turnover": "3065893.66", "trades": "714" }, { "date": "2022-07-27", "bid": "23.3337", "ask": "24.0141", "open": "27.2159", "high": "28.3766", "low": "22.4531", "close": "24.0141", "average": "24.8305", "volume": "45014.95", "turnover": "1117760.63", "trades": "354" }, { "date": "2022-07-28", "bid": "22.4131", "ask": "22.6933", "open": "24.8545", "high": "24.8545", "low": "21.2925", "close": "22.6933", "average": "22.5012", "volume": "44037.34", "turnover": "990737.22", "trades": "269" }, { "date": "2022-07-29", "bid": "22.213", "ask": "22.8134", "open": "22.6933", "high": "22.8134", "low": "21.6527", "close": "22.8134", "average": "22.5972", "volume": "17171.94", "turnover": "388102.41", "trades": "124" }, { "date": "2022-08-01", "bid": "21.9729", "ask": "22.4131", "open": "22.8934", "high": "24.7745", "low": "20.8122", "close": "22.4131", "average": "21.5646", "volume": "26658.55", "turnover": "574986.52", "trades": "197" }, { "date": "2022-08-02", "bid": "25.2148", "ask": "25.2948", "open": "22.4131", "high": "27.6962", "low": "21.6927", "close": "25.2148", "average": "25.0146", "volume": "46370.45", "turnover": "1159858.39", "trades": "316" }, { "date": "2022-08-03", "bid": "24.8145", "ask": "25.4549", "open": "25.8151", "high": "27.7362", "low": "24.8145", "close": "25.4549", "average": "26.3034", "volume": "19550.37", "turnover": "514171.23", "trades": "177" }, { "date": "2022-08-04", "bid": "25.695", "ask": "26.3754", "open": "25.4549", "high": "27.9764", "low": "24.8145", "close": "26.3354", "average": "26.5035", "volume": "13602.8", "turnover": "360520.59", "trades": "120" }, { "date": "2022-08-05", "bid": "24.2942", "ask": "25.3749", "open": "26.8157", "high": "27.0959", "low": "24.5744", "close": "25.1747", "average": "25.7831", "volume": "12617.17", "turnover": "325300.78", "trades": "133" }, { "date": "2022-08-08", "bid": "23.7739", "ask": "24.0141", "open": "25.1747", "high": "25.1747", "low": "23.2536", "close": "23.7739", "average": "23.862", "volume": "11739.92", "turnover": "280119.09", "trades": "136" }, { "date": "2022-08-09", "bid": "23.2136", "ask": "23.6138", "open": "24.2942", "high": "24.4943", "low": "22.9334", "close": "23.2136", "average": "23.838", "volume": "6337.21", "turnover": "151058.25", "trades": "63" }, { "date": "2022-08-10", "bid": "22.4932", "ask": "22.7333", "open": "23.1736", "high": "23.1736", "low": "21.3725", "close": "22.7333", "average": "22.3731", "volume": "8253.01", "turnover": "184659.63", "trades": "98" }, { "date": "2022-08-11", "bid": "22.293", "ask": "23.0135", "open": "22.7333", "high": "23.1736", "low": "21.8528", "close": "22.3731", "average": "22.5652", "volume": "6462.07", "turnover": "145817.26", "trades": "46" }, { "date": "2022-08-12", "bid": "21.8528", "ask": "22.4131", "open": "22.3731", "high": "23.854", "low": "20.9723", "close": "22.0929", "average": "22.8534", "volume": "8691.64", "turnover": "198611.21", "trades": "68" }, { "date": "2022-08-15", "bid": "21.7327", "ask": "22.9734", "open": "22.0929", "high": "23.2136", "low": "21.5326", "close": "22.9734", "average": "22.6533", "volume": "7460.11", "turnover": "168970.27", "trades": "60" }, { "date": "2022-08-16", "bid": "22.4131", "ask": "22.7333", "open": "22.9734", "high": "22.9734", "low": "22.0129", "close": "22.4131", "average": "22.4451", "volume": "3120.67", "turnover": "70032.71", "trades": "36" }, { "date": "2022-08-17", "bid": "21.0523", "ask": "22.253", "open": "22.7733", "high": "22.7733", "low": "20.8122", "close": "20.8922", "average": "21.7087", "volume": "10150.35", "turnover": "220357.39", "trades": "88" }, { "date": "2022-08-18", "bid": "21.4125", "ask": "22.4131", "open": "20.8922", "high": "23.0135", "low": "20.8922", "close": "22.3731", "average": "21.9248", "volume": "7624.24", "turnover": "167158.07", "trades": "53" }, { "date": "2022-08-19", "bid": "23.2536", "ask": "23.7339", "open": "23.2136", "high": "31.9387", "low": "20.9322", "close": "23.6939", "average": "24.8465", "volume": "18614.02", "turnover": "462493.17", "trades": "132" }, { "date": "2022-08-22", "bid": "20.8922", "ask": "21.6527", "open": "23.6939", "high": "24.7745", "low": "20.7722", "close": "21.6126", "average": "22.4371", "volume": "13129.05", "turnover": "294606.17", "trades": "119" }, { "date": "2022-08-23", "bid": "20.9723", "ask": "21.6927", "open": "21.6126", "high": "22.4932", "low": "20.8122", "close": "21.3325", "average": "21.5806", "volume": "7739.88", "turnover": "167002.61", "trades": "44" }, { "date": "2022-08-24", "bid": "21.6527", "ask": "22.173", "open": "22.133", "high": "22.253", "low": "21.3725", "close": "22.173", "average": "21.9168", "volume": "2959.73", "turnover": "64875.39", "trades": "41" }, { "date": "2022-08-25", "bid": "22.6533", "ask": "23.4137", "open": "22.3731", "high": "25.3348", "low": "20.8122", "close": "23.4137", "average": "22.7013", "volume": "12384.47", "turnover": "281146.9", "trades": "89" }, { "date": "2022-08-26", "bid": "21.2124", "ask": "21.6527", "open": "23.974", "high": "23.974", "low": "20.8122", "close": "21.6126", "average": "21.8128", "volume": "7925.86", "turnover": "172862.85", "trades": "97" }, { "date": "2022-08-29", "bid": "21.0523", "ask": "22.253", "open": "21.5726", "high": "22.4131", "low": "20.3319", "close": "22.253", "average": "21.4766", "volume": "11008.05", "turnover": "236419.68", "trades": "62" }, { "date": "2022-08-30", "bid": "20.8922", "ask": "21.3725", "open": "22.253", "high": "23.974", "low": "20.7321", "close": "21.2124", "average": "21.5886", "volume": "3908.86", "turnover": "84379.58", "trades": "50" }, { "date": "2022-08-31", "bid": "20.492", "ask": "21.4125", "open": "21.2124", "high": "21.5326", "low": "20.2118", "close": "20.492", "average": "20.548", "volume": "1924.46", "turnover": "39546.61", "trades": "26" }, { "date": "2022-09-01", "bid": "18.891", "ask": "19.2913", "open": "20.8522", "high": "21.2124", "low": "18.4108", "close": "19.2913", "average": "19.2192", "volume": "16594.1", "turnover": "318912.9", "trades": "93" }, { "date": "2022-09-02", "bid": "18.5709", "ask": "19.2112", "open": "19.2913", "high": "19.2913", "low": "17.8104", "close": "19.2112", "average": "18.2907", "volume": "12106.78", "turnover": "221481.54", "trades": "71" }, { "date": "2022-09-05", "bid": "14.6486", "ask": "15.0648", "open": "15.2089", "high": "16.7298", "low": "14.5365", "close": "14.6486", "average": "15.417", "volume": "42927.12", "turnover": "661879.8", "trades": "260" }, { "date": "2022-09-06", "bid": "15.0648", "ask": "15.433", "open": "14.8407", "high": "15.481", "low": "14.7286", "close": "15.0648", "average": "15.0968", "volume": "10209.19", "turnover": "154136.6", "trades": "72" }, { "date": "2022-09-07", "bid": "14.8247", "ask": "15.401", "open": "15.2089", "high": "15.6571", "low": "14.8247", "close": "15.369", "average": "15.2009", "volume": "7155.58", "turnover": "108773.12", "trades": "51" }, { "date": "2022-09-08", "bid": "15.2089", "ask": "15.6571", "open": "15.2889", "high": "16.7698", "low": "14.8247", "close": "15.2089", "average": "15.7692", "volume": "11385.87", "turnover": "179512.4", "trades": "59" }, { "date": "2022-09-09", "bid": "15.2569", "ask": "15.5931", "open": "15.2249", "high": "16.2095", "low": "14.0082", "close": "15.2729", "average": "15.2809", "volume": "11742.42", "turnover": "179480.97", "trades": "64" }, { "date": "2022-09-12", "bid": "15.6091", "ask": "15.9293", "open": "15.5931", "high": "15.9773", "low": "14.8086", "close": "15.6251", "average": "15.5531", "volume": "12404.42", "turnover": "192968.3", "trades": "64" }, { "date": "2022-09-13", "bid": "14.9047", "ask": "15.9933", "open": "15.6411", "high": "16.0094", "low": "14.8086", "close": "15.6732", "average": "15.2969", "volume": "9024.84", "turnover": "138022.93", "trades": "45" }, { "date": "2022-09-14", "bid": "14.6646", "ask": "14.9047", "open": "15.6091", "high": "15.6091", "low": "14.6325", "close": "14.8887", "average": "15.0408", "volume": "9875.03", "turnover": "148531.72", "trades": "78" }, { "date": "2022-09-15", "bid": "13.704", "ask": "14.0082", "open": "14.8727", "high": "14.8727", "low": "14.0082", "close": "14.0082", "average": "14.2963", "volume": "8158.62", "turnover": "116667.51", "trades": "72" }, { "date": "2022-09-16", "bid": "13.3518", "ask": "13.768", "open": "13.6079", "high": "14.0082", "low": "13.3038", "close": "13.736", "average": "13.704", "volume": "10230.11", "turnover": "140157.23", "trades": "47" }, { "date": "2022-09-19", "bid": "12.8875", "ask": "13.0796", "open": "13.768", "high": "13.768", "low": "12.8235", "close": "13.0636", "average": "13.1757", "volume": "3649.61", "turnover": "48078.53", "trades": "39" }, { "date": "2022-09-20", "bid": "13.0636", "ask": "13.2717", "open": "13.0636", "high": "13.1917", "low": "12.1031", "close": "13.1917", "average": "12.6394", "volume": "2868.4", "turnover": "36257.29", "trades": "37" }, { "date": "2022-09-21", "bid": "12.9836", "ask": "13.5919", "open": "13.4478", "high": "13.5919", "low": "12.9836", "close": "12.9836", "average": "13.3198", "volume": "833.77", "turnover": "11104.65", "trades": "15" }, { "date": "2022-09-22", "bid": "13.2077", "ask": "13.6079", "open": "12.9836", "high": "13.6079", "low": "12.8075", "close": "13.5919", "average": "13.4879", "volume": "1431.13", "turnover": "19302.6", "trades": "35" }, { "date": "2022-09-23", "bid": "15.6091", "ask": "15.9453", "open": "13.5919", "high": "17.2101", "low": "13.5919", "close": "16.0094", "average": "14.8167", "volume": "76060.28", "turnover": "1126954.83", "trades": "157" }, { "date": "2022-09-26", "bid": "16.0494", "ask": "17.6103", "open": "15.9773", "high": "17.6103", "low": "13.688", "close": "17.6103", "average": "15.1529", "volume": "27635.38", "turnover": "418772.49", "trades": "138" }, { "date": "2022-09-27", "bid": "15.2089", "ask": "16.8098", "open": "17.6103", "high": "17.6103", "low": "15.7532", "close": "16.8098", "average": "16.4816", "volume": "20535.58", "turnover": "338466.35", "trades": "115" }, { "date": "2022-09-28", "bid": "16.0094", "ask": "16.9299", "open": "17.2501", "high": "18.2907", "low": "12.8235", "close": "16.0094", "average": "16.4896", "volume": "7701.04", "turnover": "126998.93", "trades": "54" }, { "date": "2022-09-29", "bid": "15.7372", "ask": "16.8098", "open": "16.8098", "high": "18.3307", "low": "15.3049", "close": "16.8098", "average": "16.9139", "volume": "10582.71", "turnover": "178991.27", "trades": "88" }, { "date": "2022-09-30", "bid": "15.417", "ask": "17.5703", "open": "17.6103", "high": "17.9705", "low": "15.2729", "close": "15.385", "average": "16.6978", "volume": "24905.97", "turnover": "415871.1", "trades": "87" }, { "date": "2022-10-03", "bid": "15.2089", "ask": "15.369", "open": "17.5703", "high": "17.5703", "low": "14.4084", "close": "15.353", "average": "15.2969", "volume": "19840.43", "turnover": "303474.54", "trades": "72" }, { "date": "2022-10-04", "bid": "15.369", "ask": "16.0094", "open": "16.0094", "high": "17.2901", "low": "14.9848", "close": "15.369", "average": "15.7052", "volume": "7275.88", "turnover": "114260.39", "trades": "46" }, { "date": "2022-10-05", "bid": "15.369", "ask": "15.9773", "open": "15.369", "high": "16.4096", "low": "14.6486", "close": "15.9613", "average": "15.5291", "volume": "14367.31", "turnover": "223075.99", "trades": "86" }, { "date": "2022-10-06", "bid": "14.8407", "ask": "15.2889", "open": "15.9613", "high": "15.9613", "low": "14.6486", "close": "14.9848", "average": "15.361", "volume": "15100.13", "turnover": "231916.16", "trades": "45" }, { "date": "2022-10-07", "bid": "15.0648", "ask": "15.9773", "open": "14.9848", "high": "16.2495", "low": "14.8887", "close": "15.9773", "average": "15.393", "volume": "16946.82", "turnover": "260798.98", "trades": "60" }, { "date": "2022-10-10", "bid": "14.4084", "ask": "15.0328", "open": "15.5611", "high": "15.9133", "low": "14.4084", "close": "15.0328", "average": "15.1288", "volume": "3931.21", "turnover": "59467.53", "trades": "29" }, { "date": "2022-10-11", "bid": "14.8086", "ask": "15.6091", "open": "15.0168", "high": "15.6091", "low": "14.4084", "close": "14.8247", "average": "14.9607", "volume": "6152.54", "turnover": "92062.28", "trades": "30" }, { "date": "2022-10-12", "bid": "15.2249", "ask": "15.9613", "open": "15.5931", "high": "15.9293", "low": "14.8407", "close": "15.9293", "average": "15.417", "volume": "4085.43", "turnover": "62971.15", "trades": "26" }, { "date": "2022-10-13", "bid": "15.2889", "ask": "15.6091", "open": "15.9293", "high": "15.9293", "low": "15.1609", "close": "15.2889", "average": "15.2969", "volume": "3828.61", "turnover": "58554.36", "trades": "14" }, { "date": "2022-10-14", "bid": "15.369", "ask": "15.9453", "open": "15.2889", "high": "15.9933", "low": "15.2889", "close": "15.9453", "average": "15.409", "volume": "6174.73", "turnover": "95140.17", "trades": "36" }, { "date": "2022-10-17", "bid": "15.417", "ask": "15.9773", "open": "15.9453", "high": "15.9453", "low": "15.2089", "close": "15.9453", "average": "15.433", "volume": "3595.01", "turnover": "55493.29", "trades": "25" }, { "date": "2022-10-18", "bid": "12.8235", "ask": "13.4478", "open": "12.8075", "high": "13.9121", "low": "10.9344", "close": "13.4318", "average": "12.1191", "volume": "106672.56", "turnover": "1292694.75", "trades": "358" }, { "date": "2022-10-19", "bid": "12.4232", "ask": "13.0476", "open": "13.4318", "high": "13.4318", "low": "12.4232", "close": "12.4232", "average": "12.9035", "volume": "17272.39", "turnover": "222821.33", "trades": "83" }, { "date": "2022-10-20", "bid": "11.8149", "ask": "12.007", "open": "12.4232", "high": "12.4232", "low": "11.2546", "close": "11.8149", "average": "12.063", "volume": "9351.52", "turnover": "112792.68", "trades": "61" }, { "date": "2022-10-21", "bid": "11.6228", "ask": "12.1511", "open": "11.8309", "high": "12.2952", "low": "10.8063", "close": "12.1351", "average": "11.9109", "volume": "41738.73", "turnover": "497093.86", "trades": "101" }, { "date": "2022-10-24", "bid": "11.7989", "ask": "12.007", "open": "12.3272", "high": "12.5513", "low": "11.6068", "close": "12.007", "average": "12.2551", "volume": "13235.18", "turnover": "162173.07", "trades": "41" }, { "date": "2022-10-25", "bid": "11.991", "ask": "12.1671", "open": "12.007", "high": "12.1991", "low": "11.9109", "close": "11.991", "average": "11.975", "volume": "33415.91", "turnover": "400211.65", "trades": "116" }, { "date": "2022-10-26", "bid": "11.991", "ask": "12.2311", "open": "12.3112", "high": "12.3272", "low": "11.991", "close": "12.2311", "average": "12.055", "volume": "30097.23", "turnover": "362758.88", "trades": "101" }, { "date": "2022-10-27", "bid": "12.087", "ask": "12.1031", "open": "12.1671", "high": "12.1671", "low": "11.3986", "close": "12.087", "average": "11.6948", "volume": "22585.72", "turnover": "264208.2", "trades": "73" }, { "date": "2022-10-28", "bid": "11.8149", "ask": "11.991", "open": "12.087", "high": "12.087", "low": "11.8149", "close": "11.991", "average": "11.991", "volume": "6076.34", "turnover": "72860.93", "trades": "38" }, { "date": "2022-10-31", "bid": "11.7669", "ask": "12.1351", "open": "11.991", "high": "12.1511", "low": "11.6068", "close": "12.1191", "average": "11.991", "volume": "15083.32", "turnover": "180808.88", "trades": "55" }, { "date": "2022-11-01", "bid": "11.8629", "ask": "11.927", "open": "12.1351", "high": "12.2632", "low": "11.7829", "close": "11.8949", "average": "12.1031", "volume": "15285.29", "turnover": "184998.02", "trades": "67" }, { "date": "2022-11-02", "bid": "11.8469", "ask": "12.007", "open": "11.927", "high": "12.6794", "low": "11.7989", "close": "12.007", "average": "12.079", "volume": "20079.19", "turnover": "242565", "trades": "72" }, { "date": "2022-11-03", "bid": "11.9109", "ask": "11.927", "open": "12.007", "high": "12.007", "low": "11.6868", "close": "11.9109", "average": "11.8709", "volume": "5193.92", "turnover": "61636.64", "trades": "50" }, { "date": "2022-11-04", "bid": "11.6068", "ask": "11.975", "open": "11.991", "high": "12.007", "low": "11.4307", "close": "12.007", "average": "11.8869", "volume": "5243.66", "turnover": "62327.97", "trades": "21" }, { "date": "2022-11-07", "bid": "11.6068", "ask": "11.7669", "open": "12.007", "high": "12.007", "low": "11.6068", "close": "11.7669", "average": "11.8469", "volume": "2005.29", "turnover": "23754.86", "trades": "28" }, { "date": "2022-11-08", "bid": "11.927", "ask": "11.959", "open": "11.6068", "high": "12.007", "low": "11.6068", "close": "11.959", "average": "11.927", "volume": "4934.76", "turnover": "58871.7", "trades": "36" }, { "date": "2022-11-09", "bid": "11.7989", "ask": "11.975", "open": "11.959", "high": "12.1191", "low": "11.7989", "close": "11.8149", "average": "11.983", "volume": "11765.27", "turnover": "141015.98", "trades": "55" }, { "date": "2022-11-10", "bid": "11.927", "ask": "12.2151", "open": "11.975", "high": "12.2471", "low": "11.8149", "close": "11.927", "average": "12.0951", "volume": "59884.46", "turnover": "724186.95", "trades": "117" }, { "date": "2022-11-11", "bid": "11.943", "ask": "11.991", "open": "11.927", "high": "12.1511", "low": "11.927", "close": "11.991", "average": "12.047", "volume": "5817.46", "turnover": "70076.7", "trades": "32" }, { "date": "2022-11-14", "bid": "11.5267", "ask": "11.6068", "open": "12.007", "high": "12.1671", "low": "11.4307", "close": "11.5908", "average": "11.8709", "volume": "11882.07", "turnover": "141016.28", "trades": "55" }, { "date": "2022-11-15", "bid": "11.4627", "ask": "11.8629", "open": "11.7509", "high": "11.927", "low": "11.3826", "close": "11.8629", "average": "11.6788", "volume": "4473.54", "turnover": "52241.95", "trades": "26" }, { "date": "2022-11-16", "bid": "11.3826", "ask": "11.7989", "open": "11.8629", "high": "11.8629", "low": "11.4467", "close": "11.4467", "average": "11.6628", "volume": "2229.48", "turnover": "26009.21", "trades": "27" }, { "date": "2022-11-17", "bid": "11.0624", "ask": "11.3506", "open": "11.7509", "high": "11.8149", "low": "11.0624", "close": "11.2546", "average": "11.2546", "volume": "14381.14", "turnover": "161822.96", "trades": "59" }, { "date": "2022-11-18", "bid": "11.0464", "ask": "11.3666", "open": "11.2546", "high": "11.5908", "low": "11.0304", "close": "11.2065", "average": "11.2626", "volume": "5902.38", "turnover": "66496.55", "trades": "36" }, { "date": "2022-11-21", "bid": "11.2386", "ask": "11.6068", "open": "11.2065", "high": "11.5908", "low": "10.8063", "close": "11.5908", "average": "11.0945", "volume": "18519.57", "turnover": "205485.03", "trades": "58" }, { "date": "2022-11-22", "bid": "13.3198", "ask": "13.3358", "open": "11.5747", "high": "14.2963", "low": "11.3826", "close": "13.6079", "average": "12.4152", "volume": "206227.76", "turnover": "2585761.59", "trades": "173" }, { "date": "2022-11-23", "bid": "13.1917", "ask": "13.2077", "open": "13.624", "high": "13.624", "low": "12.7915", "close": "13.2077", "average": "13.1036", "volume": "76837.62", "turnover": "1007047.65", "trades": "135" }, { "date": "2022-11-24", "bid": "13.624", "ask": "14.1843", "open": "13.2077", "high": "14.2963", "low": "13.2077", "close": "14.2003", "average": "13.664", "volume": "36653.08", "turnover": "500970.16", "trades": "81" }, { "date": "2022-11-25", "bid": "24.7745", "ask": "25.0547", "open": "14.2003", "high": "30.1377", "low": "14.1843", "close": "24.7745", "average": "21.8768", "volume": "315299.02", "turnover": "6898099.02", "trades": "1300" }, { "date": "2022-11-28", "bid": "33.6197", "ask": "33.7398", "open": "25.1747", "high": "44.0258", "low": "21.8528", "close": "33.5397", "average": "31.5065", "volume": "421871.15", "turnover": "13290665.95", "trades": "3398" }, { "date": "2022-11-29", "bid": "28.6168", "ask": "29.2171", "open": "33.6197", "high": "34.4602", "low": "27.376", "close": "28.6568", "average": "29.8095", "volume": "109964.4", "turnover": "3277823.29", "trades": "892" }, { "date": "2022-11-30", "bid": "33.6197", "ask": "33.6597", "open": "29.2571", "high": "39.6232", "low": "28.8169", "close": "33.6197", "average": "35.1966", "volume": "210954.27", "turnover": "7424775.06", "trades": "1498" }, { "date": "2022-12-01", "bid": "27.376", "ask": "28.3366", "open": "34.10", "high": "39.183", "low": "25.0947", "close": "27.2159", "average": "27.9844", "volume": "214844.5", "turnover": "6012302.24", "trades": "1169" }, { "date": "2022-12-02", "bid": "24.0541", "ask": "24.7745", "open": "25.2948", "high": "28.7769", "low": "20.572", "close": "24.8545", "average": "23.5498", "volume": "175175.2", "turnover": "4124736.07", "trades": "894" }, { "date": "2022-12-05", "bid": "26.5756", "ask": "27.1359", "open": "24.1741", "high": "31.8987", "low": "22.9334", "close": "26.4555", "average": "28.0564", "volume": "81168.98", "turnover": "2277214.56", "trades": "526" }, { "date": "2022-12-06", "bid": "24.4143", "ask": "24.6544", "open": "28.0164", "high": "28.0164", "low": "23.6538", "close": "24.3743", "average": "24.9826", "volume": "24781.59", "turnover": "619174.17", "trades": "230" }, { "date": "2022-12-07", "bid": "23.7739", "ask": "24.4943", "open": "24.8145", "high": "24.8145", "low": "22.4531", "close": "24.4943", "average": "23.902", "volume": "17468.67", "turnover": "417492.09", "trades": "111" }, { "date": "2022-12-08", "bid": "33.1394", "ask": "33.5397", "open": "25.575", "high": "38.3425", "low": "25.575", "close": "33.5397", "average": "33.3235", "volume": "284350.07", "turnover": "9474781.94", "trades": "1892" }, { "date": "2022-12-09", "bid": "32.7392", "ask": "33.6997", "open": "33.5397", "high": "35.2206", "low": "30.5779", "close": "33.5397", "average": "33.2755", "volume": "47656.17", "turnover": "1585651.42", "trades": "327" }, { "date": "2022-12-12", "bid": "63.3171", "ask": "63.7174", "open": "33.4996", "high": "64.9981", "low": "32.0188", "close": "63.2371", "average": "53.8956", "volume": "578347.47", "turnover": "31172450.11", "trades": "4718" }, { "date": "2022-12-13", "bid": "58.5143", "ask": "59.0746", "open": "60.1953", "high": "63.9575", "low": "51.5502", "close": "56.8333", "average": "57.7539", "volume": "312043.57", "turnover": "18020707.96", "trades": "2907" }, { "date": "2022-12-14", "bid": "57.7139", "ask": "58.5143", "open": "59.3148", "high": "63.2371", "low": "55.6326", "close": "59.9552", "average": "59.2988", "volume": "139752.28", "turnover": "8286776.9", "trades": "1389" }, { "date": "2022-12-15", "bid": "56.9934", "ask": "57.8739", "open": "59.3148", "high": "60.5955", "low": "54.9923", "close": "59.3148", "average": "57.6498", "volume": "64773.25", "turnover": "3734319.34", "trades": "550" }, { "date": "2022-12-16", "bid": "53.1512", "ask": "54.1117", "open": "56.8333", "high": "56.8333", "low": "51.3101", "close": "52.9911", "average": "53.7435", "volume": "60919.77", "turnover": "3273962.69", "trades": "583" }, { "date": "2022-12-19", "bid": "54.2718", "ask": "55.2324", "open": "52.4307", "high": "57.6338", "low": "46.2671", "close": "54.6721", "average": "51.8064", "volume": "112683.98", "turnover": "5837712.43", "trades": "574" }, { "date": "2022-12-20", "bid": "51.9505", "ask": "54.1117", "open": "54.1918", "high": "56.7533", "low": "52.0305", "close": "54.4319", "average": "53.7515", "volume": "32180.33", "turnover": "1729827.52", "trades": "268" }, { "date": "2022-12-21", "bid": "53.7115", "ask": "54.3519", "open": "52.831", "high": "55.7127", "low": "48.2683", "close": "55.0723", "average": "52.5508", "volume": "29891.23", "turnover": "1570704.49", "trades": "211" }, { "date": "2022-12-22", "bid": "50.5096", "ask": "51.23", "open": "54.9923", "high": "55.2324", "low": "50.9899", "close": "51.6303", "average": "52.6949", "volume": "10935.91", "turnover": "576290.34", "trades": "145" }, { "date": "2022-12-23", "bid": "50.5096", "ask": "51.7103", "open": "51.5502", "high": "53.8716", "low": "44.0258", "close": "50.3495", "average": "47.3638", "volume": "56635.67", "turnover": "2682314.56", "trades": "396" }, { "date": "2022-12-27", "bid": "49.7091", "ask": "50.2695", "open": "50.3495", "high": "53.6315", "low": "47.6279", "close": "50.2695", "average": "50.8378", "volume": "36105.21", "turnover": "1835485.6", "trades": "255" }, { "date": "2022-12-28", "bid": "49.469", "ask": "49.7892", "open": "48.0282", "high": "52.4307", "low": "48.0282", "close": "49.3089", "average": "50.3175", "volume": "39670.92", "turnover": "1996069.89", "trades": "181" }, { "date": "2022-12-29", "bid": "49.9493", "ask": "50.2695", "open": "49.389", "high": "52.2707", "low": "48.8286", "close": "50.1894", "average": "50.1814", "volume": "23556.33", "turnover": "1182083.9", "trades": "171" }, { "date": "2022-12-30", "bid": "49.389", "ask": "50.1894", "open": "50.3495", "high": "52.4307", "low": "48.4284", "close": "50.4296", "average": "50.6297", "volume": "41516.27", "turnover": "2102074.2", "trades": "175" }, { "date": "2023-01-02", "bid": "48.2683", "ask": "48.4284", "open": "52.0305", "high": "52.0305", "low": "48.0282", "close": "48.2683", "average": "49.9173", "volume": "6979.48", "turnover": "348370.22", "trades": "102" }, { "date": "2023-01-03", "bid": "48.0282", "ask": "48.8286", "open": "48.1883", "high": "50.4296", "low": "45.7868", "close": "48.8286", "average": "48.7646", "volume": "25177.48", "turnover": "1227817.62", "trades": "197" }, { "date": "2023-01-04", "bid": "53.4714", "ask": "53.5514", "open": "48.9087", "high": "57.3937", "low": "48.7486", "close": "53.4714", "average": "54.1037", "volume": "48442.09", "turnover": "2620886.89", "trades": "328" }, { "date": "2023-01-05", "bid": "50.5096", "ask": "50.8298", "open": "53.6315", "high": "55.5526", "low": "50.8298", "close": "50.8298", "average": "53.5514", "volume": "12160.17", "turnover": "651225.33", "trades": "136" }, { "date": "2023-01-09", "bid": "48.8286", "ask": "49.6291", "open": "50.4296", "high": "50.5096", "low": "47.0676", "close": "49.6291", "average": "48.8286", "volume": "26266.37", "turnover": "1282506.43", "trades": "218" }, { "date": "2023-01-10", "bid": "46.6674", "ask": "47.0676", "open": "49.6291", "high": "49.6291", "low": "45.5467", "close": "47.0676", "average": "47.0916", "volume": "17285.54", "turnover": "813957.73", "trades": "160" }, { "date": "2023-01-11", "bid": "47.3878", "ask": "47.9481", "open": "47.0676", "high": "50.2695", "low": "45.8669", "close": "48.0282", "average": "47.772", "volume": "26379.24", "turnover": "1260185.53", "trades": "125" }, { "date": "2023-01-12", "bid": "46.5073", "ask": "47.2277", "open": "47.9481", "high": "48.0282", "low": "46.3472", "close": "47.788", "average": "47.2997", "volume": "7596.74", "turnover": "359324.91", "trades": "89" }, { "date": "2023-01-13", "bid": "42.0246", "ask": "42.665", "open": "47.6279", "high": "47.6279", "low": "41.7044", "close": "42.0246", "average": "43.7136", "volume": "31469.04", "turnover": "1375697.14", "trades": "246" }, { "date": "2023-01-16", "bid": "42.4249", "ask": "42.8251", "open": "42.0246", "high": "45.9469", "low": "42.0246", "close": "42.4249", "average": "43.2814", "volume": "14361.77", "turnover": "621618.93", "trades": "117" }, { "date": "2023-01-17", "bid": "36.8216", "ask": "37.3419", "open": "44.0258", "high": "44.0258", "low": "36.2212", "close": "36.5814", "average": "38.2864", "volume": "34532.55", "turnover": "1322014.74", "trades": "234" }, { "date": "2023-01-18", "bid": "37.0217", "ask": "37.1418", "open": "36.5414", "high": "39.6232", "low": "33.2595", "close": "37.1418", "average": "34.6043", "volume": "31445.89", "turnover": "1088268.37", "trades": "222" }, { "date": "2023-01-19", "bid": "34.9805", "ask": "36.0611", "open": "37.1017", "high": "37.1017", "low": "34.8604", "close": "36.2612", "average": "35.885", "volume": "12517.96", "turnover": "449172.94", "trades": "79" }, { "date": "2023-01-20", "bid": "34.3801", "ask": "35.2206", "open": "34.7804", "high": "39.6632", "low": "33.6197", "close": "35.7009", "average": "34.9885", "volume": "27075.08", "turnover": "947230.6", "trades": "135" }, { "date": "2023-01-23", "bid": "35.2206", "ask": "35.9411", "open": "35.6609", "high": "39.1029", "low": "34.2201", "close": "35.6609", "average": "35.9251", "volume": "5823.23", "turnover": "209215.13", "trades": "71" }, { "date": "2023-01-24", "bid": "34.18", "ask": "35.0605", "open": "35.6209", "high": "35.6209", "low": "32.8192", "close": "34.8604", "average": "34.4442", "volume": "10779.68", "turnover": "371278.66", "trades": "81" }, { "date": "2023-01-25", "bid": "34.0199", "ask": "34.3401", "open": "35.3807", "high": "35.3807", "low": "32.8993", "close": "34.3401", "average": "34.172", "volume": "8046.79", "turnover": "274979.35", "trades": "73" }, { "date": "2023-01-26", "bid": "33.6597", "ask": "34.0199", "open": "34.3401", "high": "35.1406", "low": "33.6197", "close": "34.0199", "average": "34.132", "volume": "4857.62", "turnover": "165789.28", "trades": "50" }, { "date": "2023-01-27", "bid": "34.5402", "ask": "35.1806", "open": "34.0199", "high": "37.0217", "low": "32.9793", "close": "35.1806", "average": "35.1726", "volume": "6404.24", "turnover": "225233.41", "trades": "83" }, { "date": "2023-01-30", "bid": "34.18", "ask": "34.9805", "open": "35.1006", "high": "35.1406", "low": "33.6197", "close": "34.9805", "average": "34.4042", "volume": "3374.44", "turnover": "116084.03", "trades": "63" }, { "date": "2023-01-31", "bid": "33.7398", "ask": "34.7003", "open": "34.9805", "high": "36.0211", "low": "33.7398", "close": "34.6603", "average": "34.3241", "volume": "2812.23", "turnover": "96527.1", "trades": "42" }, { "date": "2023-02-01", "bid": "33.6997", "ask": "34.3001", "open": "34.6603", "high": "35.2206", "low": "33.4996", "close": "33.6997", "average": "34.3481", "volume": "7796.2", "turnover": "267806.04", "trades": "55" }, { "date": "2023-02-02", "bid": "32.8593", "ask": "33.8598", "open": "35.1806", "high": "35.1806", "low": "32.419", "close": "34.4202", "average": "33.3876", "volume": "9864.91", "turnover": "329334.28", "trades": "72" }, { "date": "2023-02-03", "bid": "35.861", "ask": "37.4219", "open": "34.18", "high": "39.223", "low": "32.8593", "close": "35.821", "average": "35.4928", "volume": "16035.22", "turnover": "569150.12", "trades": "108" }, { "date": "2023-02-06", "bid": "35.861", "ask": "35.9411", "open": "35.861", "high": "38.8228", "low": "35.821", "close": "35.821", "average": "37.614", "volume": "14494.76", "turnover": "545189.56", "trades": "90" }, { "date": "2023-02-07", "bid": "35.7009", "ask": "37.502", "open": "36.7415", "high": "39.223", "low": "35.1806", "close": "36.2612", "average": "36.1572", "volume": "7812.17", "turnover": "282438.27", "trades": "77" }, { "date": "2023-02-08", "bid": "38.1023", "ask": "38.9828", "open": "38.4225", "high": "47.2277", "low": "37.6621", "close": "38.9828", "average": "41.3682", "volume": "54891.32", "turnover": "2270668.31", "trades": "415" }, { "date": "2023-02-09", "bid": "38.9828", "ask": "39.9834", "open": "38.9828", "high": "44.9063", "low": "38.7827", "close": "39.9834", "average": "41.7765", "volume": "17080.31", "turnover": "713545.59", "trades": "130" }, { "date": "2023-02-10", "bid": "40.3436", "ask": "41.6244", "open": "39.9834", "high": "42.5049", "low": "39.9834", "close": "42.0246", "average": "41.6484", "volume": "15202.85", "turnover": "633141.18", "trades": "132" }, { "date": "2023-02-13", "bid": "48.1883", "ask": "48.4284", "open": "47.1476", "high": "52.831", "low": "45.2265", "close": "48.6685", "average": "48.4284", "volume": "38138.5", "turnover": "1846917.18", "trades": "362" }, { "date": "2023-02-14", "bid": "43.2253", "ask": "44.426", "open": "48.8286", "high": "51.4702", "low": "43.3054", "close": "43.6256", "average": "48.0041", "volume": "28219.65", "turnover": "1354742.66", "trades": "258" }, { "date": "2023-02-15", "bid": "48.0282", "ask": "48.3483", "open": "45.9469", "high": "49.3089", "low": "44.0258", "close": "48.0282", "average": "47.0516", "volume": "12502.63", "turnover": "588262.93", "trades": "141" }, { "date": "2023-02-16", "bid": "45.0664", "ask": "46.027", "open": "50.3495", "high": "50.3495", "low": "44.9063", "close": "46.027", "average": "46.8275", "volume": "7953.95", "turnover": "372456.49", "trades": "111" }, { "date": "2023-02-17", "bid": "44.5061", "ask": "44.8263", "open": "46.027", "high": "49.469", "low": "44.5061", "close": "44.5061", "average": "46.3392", "volume": "9828.22", "turnover": "455462.63", "trades": "114" }, { "date": "2023-02-20", "bid": "41.6244", "ask": "42.2648", "open": "44.6662", "high": "46.3472", "low": "40.2636", "close": "42.1847", "average": "42.0567", "volume": "16244.88", "turnover": "683258.33", "trades": "135" }, { "date": "2023-02-21", "bid": "39.263", "ask": "40.6638", "open": "42.1847", "high": "42.1847", "low": "39.223", "close": "39.263", "average": "40.1755", "volume": "7679.46", "turnover": "308546.33", "trades": "82" }, { "date": "2023-02-22", "bid": "38.5426", "ask": "39.183", "open": "39.223", "high": "41.7845", "low": "38.4225", "close": "38.5426", "average": "39.3751", "volume": "8232.08", "turnover": "324163.64", "trades": "69" }, { "date": "2023-02-23", "bid": "38.1824", "ask": "40.0235", "open": "39.223", "high": "41.6244", "low": "36.0211", "close": "40.0235", "average": "38.3825", "volume": "27740.04", "turnover": "1064638.03", "trades": "141" }, { "date": "2023-02-24", "bid": "38.4225", "ask": "39.7833", "open": "40.0235", "high": "41.3843", "low": "37.9022", "close": "39.0629", "average": "38.8067", "volume": "6308.44", "turnover": "244789.62", "trades": "65" }, { "date": "2023-02-27", "bid": "37.9823", "ask": "38.4225", "open": "39.0229", "high": "39.0229", "low": "36.8616", "close": "38.3825", "average": "37.9663", "volume": "5883.15", "turnover": "223357.76", "trades": "80" }, { "date": "2023-02-28", "bid": "37.0617", "ask": "37.582", "open": "38.3425", "high": "38.3425", "low": "36.3013", "close": "37.0617", "average": "36.9416", "volume": "7545.79", "turnover": "278742.73", "trades": "69" }, { "date": "2023-03-01", "bid": "36.8216", "ask": "37.9422", "open": "37.622", "high": "44.346", "low": "33.8198", "close": "37.4219", "average": "39.263", "volume": "5568.16", "turnover": "218608.03", "trades": "78" }, { "date": "2023-03-02", "bid": "39.223", "ask": "40.6638", "open": "37.4219", "high": "41.3843", "low": "37.4219", "close": "39.3831", "average": "40.3276", "volume": "9780.3", "turnover": "394426.24", "trades": "88" }, { "date": "2023-03-03", "bid": "38.4625", "ask": "40.7439", "open": "40.5838", "high": "41.6244", "low": "39.7033", "close": "40.7439", "average": "40.3837", "volume": "5837.29", "turnover": "235739.66", "trades": "66" }, { "date": "2023-03-06", "bid": "39.263", "ask": "40.3436", "open": "40.8239", "high": "43.2253", "low": "39.0629", "close": "39.263", "average": "40.4077", "volume": "5157.45", "turnover": "208418.81", "trades": "78" }, { "date": "2023-03-07", "bid": "38.7427", "ask": "40.3436", "open": "40.0235", "high": "40.3436", "low": "38.1424", "close": "40.3436", "average": "38.9108", "volume": "12925.46", "turnover": "502986.41", "trades": "64" }, { "date": "2023-03-08", "bid": "38.8228", "ask": "39.303", "open": "39.9834", "high": "40.3436", "low": "38.7427", "close": "39.3831", "average": "39.4551", "volume": "7564.15", "turnover": "298419.69", "trades": "44" }, { "date": "2023-03-09", "bid": "38.8228", "ask": "39.7433", "open": "39.3831", "high": "39.4231", "low": "36.8216", "close": "39.4231", "average": "38.5266", "volume": "2403.92", "turnover": "92612.83", "trades": "48" }, { "date": "2023-03-10", "bid": "33.6597", "ask": "38.2224", "open": "39.4231", "high": "40.1035", "low": "34.2601", "close": "37.582", "average": "38.3745", "volume": "3131.87", "turnover": "120187.3", "trades": "85" }, { "date": "2023-03-13", "bid": "34.4202", "ask": "35.0205", "open": "37.582", "high": "38.4225", "low": "34.4202", "close": "35.0205", "average": "35.837", "volume": "13081.17", "turnover": "468791.76", "trades": "110" }, { "date": "2023-03-14", "bid": "34.4602", "ask": "36.6615", "open": "35.0205", "high": "37.9422", "low": "33.4996", "close": "37.9422", "average": "35.4448", "volume": "9392.24", "turnover": "332909.72", "trades": "74" }, { "date": "2023-03-15", "bid": "33.2195", "ask": "33.5797", "open": "36.0211", "high": "37.0217", "low": "32.2989", "close": "33.8198", "average": "34.068", "volume": "13020.4", "turnover": "443548.36", "trades": "99" }, { "date": "2023-03-16", "bid": "33.5397", "ask": "34.5002", "open": "35.3007", "high": "35.3007", "low": "32.3389", "close": "34.7404", "average": "33.4116", "volume": "7082.98", "turnover": "236653.56", "trades": "64" }, { "date": "2023-03-17", "bid": "32.1388", "ask": "33.0994", "open": "34.6203", "high": "34.6203", "low": "32.1388", "close": "32.1388", "average": "32.9633", "volume": "4269.45", "turnover": "140721.44", "trades": "43" }, { "date": "2023-03-20", "bid": "31.0182", "ask": "31.5785", "open": "32.0988", "high": "32.0988", "low": "30.8581", "close": "31.0182", "average": "31.5305", "volume": "7243.76", "turnover": "228426.22", "trades": "57" }, { "date": "2023-03-21", "bid": "33.0594", "ask": "33.5397", "open": "31.0582", "high": "33.0594", "low": "31.0582", "close": "33.0594", "average": "32.443", "volume": "8889.96", "turnover": "288390.9", "trades": "51" }, { "date": "2023-03-22", "bid": "33.6197", "ask": "34.2201", "open": "33.0594", "high": "35.1406", "low": "32.8192", "close": "33.6597", "average": "33.8358", "volume": "5747.48", "turnover": "194477.16", "trades": "52" }, { "date": "2023-03-23", "bid": "32.0988", "ask": "32.8593", "open": "33.6597", "high": "34.4602", "low": "32.0988", "close": "32.8593", "average": "33.1314", "volume": "2281.94", "turnover": "75599.54", "trades": "32" }, { "date": "2023-03-24", "bid": "30.9381", "ask": "31.5385", "open": "34.4202", "high": "34.4202", "low": "30.8981", "close": "30.9781", "average": "31.3464", "volume": "4808.89", "turnover": "150756.02", "trades": "54" }, { "date": "2023-03-27", "bid": "28.4567", "ask": "29.017", "open": "32.6591", "high": "32.6591", "low": "27.5761", "close": "29.8575", "average": "29.3372", "volume": "11983.73", "turnover": "351566.54", "trades": "120" }, { "date": "2023-03-28", "bid": "26.5756", "ask": "27.0558", "open": "30.0176", "high": "30.0176", "low": "25.7751", "close": "27.0558", "average": "26.8957", "volume": "27446.53", "turnover": "738167.71", "trades": "170" }, { "date": "2023-03-29", "bid": "26.5756", "ask": "27.1759", "open": "26.9758", "high": "27.9764", "low": "26.6156", "close": "26.7757", "average": "27.0398", "volume": "12035.52", "turnover": "325395.07", "trades": "75" }, { "date": "2023-03-30", "bid": "27.6162", "ask": "27.9364", "open": "27.2159", "high": "27.9764", "low": "27.1359", "close": "27.6162", "average": "27.28", "volume": "2836.73", "turnover": "77375.15", "trades": "42" }, { "date": "2023-03-31", "bid": "27.2159", "ask": "28.1365", "open": "27.9364", "high": "28.8569", "low": "26.5756", "close": "28.1365", "average": "27.7763", "volume": "6796.63", "turnover": "188771.63", "trades": "53" }, { "date": "2023-04-03", "bid": "25.615", "ask": "26.3754", "open": "28.8569", "high": "30.658", "low": "26.0553", "close": "26.6156", "average": "26.9358", "volume": "9968.82", "turnover": "268517.62", "trades": "89" }, { "date": "2023-04-04", "bid": "25.9352", "ask": "26.5355", "open": "26.3354", "high": "26.8957", "low": "25.615", "close": "26.4155", "average": "26.4315", "volume": "4003.4", "turnover": "105821.01", "trades": "64" }, { "date": "2023-04-05", "bid": "26.4555", "ask": "27.5761", "open": "26.3754", "high": "27.6162", "low": "24.0141", "close": "27.5761", "average": "25.3188", "volume": "15933.72", "turnover": "403430.22", "trades": "129" }, { "date": "2023-04-06", "bid": "25.7351", "ask": "26.0953", "open": "28.0564", "high": "32.0188", "low": "25.3348", "close": "26.3754", "average": "28.2245", "volume": "16441.68", "turnover": "464002.17", "trades": "128" }, { "date": "2023-04-11", "bid": "27.376", "ask": "28.7769", "open": "26.3754", "high": "29.8175", "low": "24.4143", "close": "28.7769", "average": "26.5836", "volume": "10665.64", "turnover": "283491.04", "trades": "104" }, { "date": "2023-04-12", "bid": "25.8952", "ask": "27.376", "open": "28.7368", "high": "28.7769", "low": "25.615", "close": "27.376", "average": "26.5916", "volume": "6951.85", "turnover": "184873.92", "trades": "91" }, { "date": "2023-04-13", "bid": "34.9805", "ask": "36.3013", "open": "26.7357", "high": "40.0235", "low": "24.0541", "close": "36.2612", "average": "33.3716", "volume": "72128.19", "turnover": "2407012.56", "trades": "544" }, { "date": "2023-04-14", "bid": "32.5391", "ask": "34.3001", "open": "37.6621", "high": "39.8233", "low": "31.0982", "close": "34.3001", "average": "33.6037", "volume": "49693.91", "turnover": "1669889.71", "trades": "496" }, { "date": "2023-04-17", "bid": "31.2583", "ask": "33.1794", "open": "34.10", "high": "34.10", "low": "30.4578", "close": "33.1794", "average": "32.1548", "volume": "5685.7", "turnover": "182811.29", "trades": "98" }, { "date": "2023-04-18", "bid": "30.4979", "ask": "31.0982", "open": "31.2983", "high": "32.7792", "low": "30.4178", "close": "31.0182", "average": "31.3143", "volume": "3763.7", "turnover": "117858.58", "trades": "57" }, { "date": "2023-04-19", "bid": "30.5779", "ask": "31.9787", "open": "30.9781", "high": "32.0188", "low": "29.9375", "close": "31.9787", "average": "30.9141", "volume": "1763.77", "turnover": "54521.94", "trades": "48" }, { "date": "2023-04-20", "bid": "30.4178", "ask": "31.2183", "open": "32.0188", "high": "32.0188", "low": "30.5379", "close": "31.2183", "average": "31.5465", "volume": "396.11", "turnover": "12496.33", "trades": "21" }, { "date": "2023-04-21", "bid": "28.8169", "ask": "29.097", "open": "29.6173", "high": "32.6992", "low": "28.7769", "close": "28.7769", "average": "29.5213", "volume": "5825.65", "turnover": "171998.63", "trades": "60" }, { "date": "2023-04-24", "bid": "26.7357", "ask": "27.1359", "open": "28.7769", "high": "29.6173", "low": "25.615", "close": "27.1359", "average": "27.6242", "volume": "5534.95", "turnover": "152878.84", "trades": "83" }, { "date": "2023-04-25", "bid": "27.6962", "ask": "28.977", "open": "25.615", "high": "29.5773", "low": "25.615", "close": "27.6962", "average": "27.7442", "volume": "3513.94", "turnover": "97498", "trades": "78" }, { "date": "2023-04-26", "bid": "27.7763", "ask": "28.1765", "open": "27.6962", "high": "30.2977", "low": "27.6962", "close": "27.7763", "average": "28.1685", "volume": "2519.16", "turnover": "70959.57", "trades": "39" }, { "date": "2023-04-27", "bid": "28.1365", "ask": "28.977", "open": "27.7763", "high": "30.2177", "low": "27.7763", "close": "29.017", "average": "28.6728", "volume": "3381.38", "turnover": "96952.25", "trades": "71" }, { "date": "2023-04-28", "bid": "27.5361", "ask": "27.9364", "open": "28.0164", "high": "30.4178", "low": "26.4155", "close": "27.5361", "average": "27.5281", "volume": "11345.15", "turnover": "312336.09", "trades": "145" }, { "date": "2023-05-02", "bid": "25.1347", "ask": "25.2948", "open": "27.6162", "high": "29.4973", "low": "24.0141", "close": "25.0547", "average": "25.5349", "volume": "19481.64", "turnover": "497497.46", "trades": "154" }, { "date": "2023-05-03", "bid": "24.1741", "ask": "25.1747", "open": "25.0547", "high": "25.615", "low": "23.6939", "close": "25.1747", "average": "24.1822", "volume": "18450.83", "turnover": "446110.72", "trades": "104" }, { "date": "2023-05-04", "bid": "23.4938", "ask": "25.575", "open": "24.0941", "high": "25.575", "low": "23.4137", "close": "25.575", "average": "23.998", "volume": "4840.28", "turnover": "116161.7", "trades": "69" }, { "date": "2023-05-05", "bid": "23.934", "ask": "24.2942", "open": "25.575", "high": "25.575", "low": "23.934", "close": "23.974", "average": "24.1421", "volume": "2994.49", "turnover": "72302.78", "trades": "76" }, { "date": "2023-05-08", "bid": "21.7327", "ask": "22.6132", "open": "24.7745", "high": "24.7745", "low": "21.6126", "close": "22.6132", "average": "22.5092", "volume": "8192.97", "turnover": "184387.05", "trades": "90" }, { "date": "2023-05-09", "bid": "21.4526", "ask": "21.8128", "open": "23.934", "high": "23.934", "low": "21.4125", "close": "21.4926", "average": "21.6527", "volume": "7795.03", "turnover": "168801.16", "trades": "75" }, { "date": "2023-05-10", "bid": "21.6126", "ask": "21.9729", "open": "23.0535", "high": "25.2948", "low": "21.6126", "close": "21.9729", "average": "22.5732", "volume": "37796.79", "turnover": "853174.78", "trades": "185" }, { "date": "2023-05-11", "bid": "20.8122", "ask": "21.5726", "open": "21.9729", "high": "23.2136", "low": "20.8122", "close": "21.5326", "average": "21.7647", "volume": "12872.25", "turnover": "280125.31", "trades": "87" }, { "date": "2023-05-12", "bid": "20.6521", "ask": "21.0523", "open": "21.5326", "high": "23.2136", "low": "20.492", "close": "21.0523", "average": "20.9963", "volume": "15138.98", "turnover": "317891.69", "trades": "103" }, { "date": "2023-05-15", "bid": "20.1318", "ask": "21.4526", "open": "21.1324", "high": "22.3731", "low": "20.0918", "close": "21.4926", "average": "20.7641", "volume": "4911.7", "turnover": "101984.48", "trades": "57" }, { "date": "2023-05-16", "bid": "21.0523", "ask": "22.293", "open": "21.4125", "high": "22.3331", "low": "20.0117", "close": "22.3331", "average": "20.9403", "volume": "7997.51", "turnover": "167489.04", "trades": "64" }, { "date": "2023-05-17", "bid": "20.3719", "ask": "21.0123", "open": "23.1736", "high": "23.1736", "low": "20.0117", "close": "20.8122", "average": "21.2524", "volume": "7208.26", "turnover": "153222.3", "trades": "73" }, { "date": "2023-05-19", "bid": "20.4119", "ask": "20.8122", "open": "20.8122", "high": "21.0523", "low": "20.0117", "close": "20.8122", "average": "20.444", "volume": "2622.42", "turnover": "53603.21", "trades": "46" }, { "date": "2023-05-22", "bid": "21.0523", "ask": "21.0923", "open": "21.5326", "high": "21.5326", "low": "20.1718", "close": "21.0923", "average": "20.8762", "volume": "3875.84", "turnover": "80908", "trades": "41" }, { "date": "2023-05-23", "bid": "20.3319", "ask": "20.8922", "open": "21.0923", "high": "21.0923", "low": "20.2919", "close": "20.9322", "average": "20.7241", "volume": "7382.02", "turnover": "152986.17", "trades": "58" }, { "date": "2023-05-24", "bid": "20.2118", "ask": "21.6126", "open": "20.9322", "high": "22.4131", "low": "20.1718", "close": "22.4131", "average": "21.9248", "volume": "3613.9", "turnover": "79233.1", "trades": "30" }, { "date": "2023-05-25", "bid": "22.6533", "ask": "23.1335", "open": "22.4131", "high": "23.5738", "low": "20.9723", "close": "23.1335", "average": "22.5492", "volume": "10013.07", "turnover": "225761.53", "trades": "68" }, { "date": "2023-05-26", "bid": "24.0141", "ask": "25.4949", "open": "23.2136", "high": "24.0941", "low": "22.4531", "close": "24.0941", "average": "23.5818", "volume": "7926.35", "turnover": "186901.34", "trades": "49" }, { "date": "2023-05-29", "bid": "24.8145", "ask": "25.575", "open": "27.2159", "high": "27.2159", "low": "24.1341", "close": "24.8545", "average": "25.7911", "volume": "10652.68", "turnover": "274744.94", "trades": "71" }, { "date": "2023-05-30", "bid": "24.8545", "ask": "25.4549", "open": "25.8551", "high": "25.8551", "low": "24.8545", "close": "25.4549", "average": "25.3268", "volume": "4616.88", "turnover": "116938.99", "trades": "56" }, { "date": "2023-05-31", "bid": "21.6927", "ask": "22.4131", "open": "25.575", "high": "25.575", "low": "21.6927", "close": "21.6927", "average": "23.926", "volume": "11248.77", "turnover": "269106.75", "trades": "97" }, { "date": "2023-06-01", "bid": "22.173", "ask": "22.3331", "open": "22.4131", "high": "23.974", "low": "21.8128", "close": "22.4131", "average": "22.6933", "volume": "16275.29", "turnover": "369336.99", "trades": "101" }, { "date": "2023-06-02", "bid": "23.6138", "ask": "24.5744", "open": "22.4531", "high": "26.0152", "low": "22.4531", "close": "23.6538", "average": "24.3342", "volume": "14037.18", "turnover": "341563.08", "trades": "110" }, { "date": "2023-06-05", "bid": "24.0941", "ask": "24.7345", "open": "23.7339", "high": "25.575", "low": "23.7339", "close": "23.894", "average": "24.5744", "volume": "5658.04", "turnover": "139038", "trades": "61" }, { "date": "2023-06-07", "bid": "24.0541", "ask": "24.9346", "open": "24.8145", "high": "25.4149", "low": "23.934", "close": "24.9346", "average": "24.1741", "volume": "3822.12", "turnover": "92394.2", "trades": "49" }, { "date": "2023-06-08", "bid": "24.0141", "ask": "24.4143", "open": "24.9346", "high": "24.9346", "low": "23.6538", "close": "24.7345", "average": "24.1741", "volume": "16937.94", "turnover": "409499.6", "trades": "49" }, { "date": "2023-06-09", "bid": "23.2136", "ask": "23.974", "open": "25.1747", "high": "25.1747", "low": "23.2136", "close": "23.934", "average": "23.5738", "volume": "4034.86", "turnover": "95107.45", "trades": "45" }, { "date": "2023-06-12", "bid": "23.4537", "ask": "23.974", "open": "23.974", "high": "24.2542", "low": "22.9334", "close": "24.0141", "average": "23.3497", "volume": "7976.73", "turnover": "186254.68", "trades": "49" }, { "date": "2023-06-13", "bid": "22.0129", "ask": "22.6132", "open": "23.934", "high": "25.2148", "low": "21.5726", "close": "22.6132", "average": "22.4211", "volume": "59101.63", "turnover": "1325158.04", "trades": "164" }, { "date": "2023-06-14", "bid": "21.9729", "ask": "22.0529", "open": "22.5732", "high": "23.4137", "low": "22.0129", "close": "22.0129", "average": "22.269", "volume": "12417.91", "turnover": "276573.75", "trades": "72" }, { "date": "2023-06-15", "bid": "21.0923", "ask": "21.8128", "open": "21.9729", "high": "23.1736", "low": "20.9322", "close": "21.8128", "average": "22.0209", "volume": "15719.08", "turnover": "346140.63", "trades": "93" }, { "date": "2023-06-16", "bid": "21.2124", "ask": "22.0529", "open": "21.8128", "high": "22.3731", "low": "21.2925", "close": "21.9328", "average": "21.7487", "volume": "8157.99", "turnover": "177422.69", "trades": "44" }, { "date": "2023-06-19", "bid": "21.4526", "ask": "21.8928", "open": "21.9328", "high": "23.4938", "low": "20.9322", "close": "21.8928", "average": "21.8288", "volume": "3420.62", "turnover": "74675.09", "trades": "27" }, { "date": "2023-06-20", "bid": "19.8516", "ask": "20.0918", "open": "23.1335", "high": "23.1335", "low": "18.891", "close": "20.0918", "average": "20.2518", "volume": "19263.05", "turnover": "390063.15", "trades": "100" }, { "date": "2023-06-21", "bid": "19.7716", "ask": "20.0117", "open": "19.8516", "high": "20.0918", "low": "19.3313", "close": "19.6915", "average": "19.6515", "volume": "3936.62", "turnover": "77359.35", "trades": "48" }, { "date": "2023-06-22", "bid": "20.2919", "ask": "20.7321", "open": "19.7716", "high": "21.5726", "low": "19.7716", "close": "20.7321", "average": "20.2278", "volume": "4738.17", "turnover": "95847.9", "trades": "41" }, { "date": "2023-06-26", "bid": "19.7716", "ask": "20.2518", "open": "21.6126", "high": "21.6126", "low": "19.7716", "close": "20.2518", "average": "20.46", "volume": "3949.57", "turnover": "80809.69", "trades": "51" }, { "date": "2023-06-27", "bid": "19.6515", "ask": "20.3319", "open": "21.6126", "high": "21.6126", "low": "20.0117", "close": "20.0117", "average": "20.50", "volume": "10714.32", "turnover": "219622.04", "trades": "62" }, { "date": "2023-06-28", "bid": "19.6915", "ask": "20.0117", "open": "21.1724", "high": "21.1724", "low": "19.6115", "close": "19.9317", "average": "19.9717", "volume": "5426.96", "turnover": "108384.26", "trades": "38" }, { "date": "2023-06-29", "bid": "19.6115", "ask": "20.0918", "open": "19.9317", "high": "20.6121", "low": "19.6115", "close": "20.3319", "average": "19.9557", "volume": "1598.94", "turnover": "31913.08", "trades": "46" }, { "date": "2023-06-30", "bid": "18.891", "ask": "19.2112", "open": "21.1324", "high": "21.1324", "low": "18.851", "close": "19.2112", "average": "19.2192", "volume": "11555.44", "turnover": "222123.71", "trades": "86" }, { "date": "2023-07-03", "bid": "18.4508", "ask": "19.0912", "open": "19.2112", "high": "20.6521", "low": "17.6103", "close": "19.0912", "average": "18.883", "volume": "13306.51", "turnover": "251262.47", "trades": "87" }, { "date": "2023-07-04", "bid": "18.3707", "ask": "19.0912", "open": "19.0912", "high": "19.2112", "low": "17.8104", "close": "19.1712", "average": "18.795", "volume": "3864.6", "turnover": "72626.34", "trades": "69" }, { "date": "2023-07-05", "bid": "18.891", "ask": "19.1712", "open": "19.1712", "high": "19.1712", "low": "18.4508", "close": "19.1712", "average": "18.827", "volume": "3436.69", "turnover": "64716.59", "trades": "45" }, { "date": "2023-07-06", "bid": "19.0912", "ask": "19.5714", "open": "19.0912", "high": "19.8516", "low": "19.0111", "close": "19.5314", "average": "19.3233", "volume": "5108.62", "turnover": "98730.82", "trades": "54" }, { "date": "2023-07-07", "bid": "19.6115", "ask": "20.4119", "open": "18.891", "high": "20.572", "low": "18.891", "close": "20.4119", "average": "19.6035", "volume": "9309.72", "turnover": "182528.72", "trades": "45" }, { "date": "2023-07-10", "bid": "19.6115", "ask": "19.8516", "open": "19.8516", "high": "19.9717", "low": "19.2112", "close": "19.6115", "average": "19.7716", "volume": "1056.12", "turnover": "20878.64", "trades": "24" }, { "date": "2023-07-11", "bid": "19.8916", "ask": "20.0117", "open": "19.6115", "high": "20.6121", "low": "19.6115", "close": "20.0117", "average": "20.3159", "volume": "6441.37", "turnover": "130885.65", "trades": "48" }, { "date": "2023-07-12", "bid": "19.6915", "ask": "20.3719", "open": "20.6121", "high": "20.6121", "low": "19.2513", "close": "20.452", "average": "20.0837", "volume": "6857.14", "turnover": "137726.69", "trades": "59" }, { "date": "2023-07-13", "bid": "19.7716", "ask": "20.7321", "open": "19.8516", "high": "20.7321", "low": "19.2513", "close": "20.7321", "average": "20.2839", "volume": "2635.28", "turnover": "53461.07", "trades": "38" }, { "date": "2023-07-14", "bid": "19.5314", "ask": "20.3319", "open": "20.7321", "high": "20.8122", "low": "19.3713", "close": "20.3319", "average": "20.3959", "volume": "3212.47", "turnover": "65532.72", "trades": "29" }, { "date": "2023-07-17", "bid": "19.6115", "ask": "19.8116", "open": "20.7722", "high": "20.7722", "low": "19.6115", "close": "19.8116", "average": "19.8276", "volume": "1366.22", "turnover": "27090.21", "trades": "22" }, { "date": "2023-07-18", "bid": "18.5709", "ask": "19.1712", "open": "19.8116", "high": "19.8116", "low": "18.5308", "close": "18.5709", "average": "19.1072", "volume": "5981.54", "turnover": "114301.72", "trades": "43" }, { "date": "2023-07-19", "bid": "18.2507", "ask": "18.4108", "open": "18.5709", "high": "19.2913", "low": "18.1706", "close": "18.4108", "average": "18.5789", "volume": "7488.42", "turnover": "139121.12", "trades": "59" }, { "date": "2023-07-20", "bid": "18.1706", "ask": "18.3707", "open": "18.4108", "high": "18.4108", "low": "18.0105", "close": "18.1706", "average": "18.2747", "volume": "1924.09", "turnover": "35155.75", "trades": "29" }, { "date": "2023-07-21", "bid": "19.5714", "ask": "20.7722", "open": "18.4108", "high": "21.9328", "low": "18.0105", "close": "20.492", "average": "19.7796", "volume": "58515.75", "turnover": "1157650.85", "trades": "209" }, { "date": "2023-07-24", "bid": "19.2913", "ask": "20.1318", "open": "20.572", "high": "22.213", "low": "19.0912", "close": "20.1318", "average": "20.0277", "volume": "30946.52", "turnover": "619791.21", "trades": "165" }, { "date": "2023-07-25", "bid": "21.7727", "ask": "22.8534", "open": "20.1318", "high": "26.3754", "low": "19.2513", "close": "22.8534", "average": "22.7333", "volume": "80154.9", "turnover": "1822473.39", "trades": "568" }, { "date": "2023-07-26", "bid": "25.4549", "ask": "25.7751", "open": "22.8134", "high": "25.7751", "low": "21.5726", "close": "25.7751", "average": "23.4137", "volume": "24907.89", "turnover": "583138.87", "trades": "158" }, { "date": "2023-07-27", "bid": "23.5338", "ask": "23.6138", "open": "25.575", "high": "25.615", "low": "23.2536", "close": "23.6138", "average": "24.5824", "volume": "13718.68", "turnover": "337225.25", "trades": "115" }, { "date": "2023-07-28", "bid": "23.854", "ask": "24.7745", "open": "22.5332", "high": "25.1747", "low": "22.4531", "close": "24.7745", "average": "23.7979", "volume": "14347.89", "turnover": "341452.81", "trades": "98" }, { "date": "2023-07-31", "bid": "23.2536", "ask": "23.6538", "open": "24.7745", "high": "24.7745", "low": "23.2536", "close": "23.6538", "average": "23.838", "volume": "9378.6", "turnover": "223577.78", "trades": "80" }, { "date": "2023-08-01", "bid": "21.4125", "ask": "22.0529", "open": "23.6538", "high": "23.6538", "low": "21.4125", "close": "22.0529", "average": "22.0129", "volume": "31899.32", "turnover": "702124.96", "trades": "158" }, { "date": "2023-08-02", "bid": "20.2518", "ask": "20.6521", "open": "21.6126", "high": "22.0529", "low": "20.0117", "close": "20.6521", "average": "20.7161", "volume": "11510.69", "turnover": "238500.15", "trades": "105" }, { "date": "2023-08-03", "bid": "20.2118", "ask": "20.8522", "open": "20.8122", "high": "22.0529", "low": "20.1718", "close": "20.8522", "average": "20.9242", "volume": "7582.63", "turnover": "158689.41", "trades": "65" }, { "date": "2023-08-04", "bid": "20.8122", "ask": "21.2124", "open": "20.8522", "high": "22.0529", "low": "19.4114", "close": "21.4526", "average": "20.508", "volume": "2488.28", "turnover": "51023.83", "trades": "43" }, { "date": "2023-08-07", "bid": "20.7321", "ask": "21.1724", "open": "22.0529", "high": "22.0529", "low": "19.4914", "close": "21.2124", "average": "21.1644", "volume": "3690.56", "turnover": "78110.35", "trades": "33" }, { "date": "2023-08-08", "bid": "20.452", "ask": "20.7321", "open": "22.0529", "high": "22.0529", "low": "20.452", "close": "20.7321", "average": "20.9242", "volume": "4240.88", "turnover": "88747.65", "trades": "40" }, { "date": "2023-08-09", "bid": "19.8516", "ask": "20.3319", "open": "20.7321", "high": "21.6527", "low": "19.8516", "close": "20.3319", "average": "20.2759", "volume": "10355.9", "turnover": "209999.21", "trades": "61" }, { "date": "2023-08-10", "bid": "19.8516", "ask": "19.9717", "open": "20.0117", "high": "20.2118", "low": "19.4514", "close": "19.9717", "average": "19.9397", "volume": "4039.36", "turnover": "80532.72", "trades": "50" }, { "date": "2023-08-11", "bid": "19.2112", "ask": "19.5714", "open": "19.9317", "high": "20.2919", "low": "19.1712", "close": "19.5314", "average": "19.4914", "volume": "15534.65", "turnover": "302840.55", "trades": "82" }, { "date": "2023-08-14", "bid": "19.2112", "ask": "19.4914", "open": "19.4514", "high": "20.0517", "low": "19.2112", "close": "19.4914", "average": "19.4594", "volume": "5958.59", "turnover": "115967.98", "trades": "46" }, { "date": "2023-08-15", "bid": "19.1712", "ask": "19.7716", "open": "19.4914", "high": "19.8916", "low": "18.811", "close": "19.1712", "average": "19.2593", "volume": "7394.7", "turnover": "142428.79", "trades": "50" }, { "date": "2023-08-16", "bid": "19.5314", "ask": "19.6115", "open": "19.1712", "high": "20.0517", "low": "18.9311", "close": "19.5314", "average": "19.3233", "volume": "2905.44", "turnover": "56137.89", "trades": "35" }, { "date": "2023-08-17", "bid": "18.3707", "ask": "18.731", "open": "20.0117", "high": "20.0117", "low": "18.3707", "close": "18.6109", "average": "18.6829", "volume": "9326.33", "turnover": "174236.31", "trades": "50" }, { "date": "2023-08-18", "bid": "17.6103", "ask": "18.2106", "open": "19.2513", "high": "19.2513", "low": "17.13", "close": "18.2106", "average": "17.6983", "volume": "19729.35", "turnover": "349239.29", "trades": "89" }, { "date": "2023-08-21", "bid": "16.2095", "ask": "16.5297", "open": "17.8104", "high": "17.8504", "low": "16.0094", "close": "16.5697", "average": "16.7298", "volume": "20924.68", "turnover": "350096.2", "trades": "186" }, { "date": "2023-08-22", "bid": "16.5697", "ask": "16.6898", "open": "18.2907", "high": "18.2907", "low": "16.5697", "close": "16.6898", "average": "16.8659", "volume": "7031.84", "turnover": "118582.91", "trades": "71" }, { "date": "2023-08-23", "bid": "17.09", "ask": "17.3702", "open": "17.8504", "high": "18.1306", "low": "16.8899", "close": "17.3702", "average": "17.4662", "volume": "4555.08", "turnover": "79558.54", "trades": "36" }, { "date": "2023-08-24", "bid": "16.6497", "ask": "16.8098", "open": "17.6103", "high": "17.6103", "low": "16.6497", "close": "16.8098", "average": "16.9779", "volume": "4371.23", "turnover": "74216.19", "trades": "61" }, { "date": "2023-08-25", "bid": "18.0906", "ask": "18.731", "open": "16.8098", "high": "24.0141", "low": "16.4096", "close": "18.731", "average": "19.6995", "volume": "32228.82", "turnover": "634868", "trades": "220" }, { "date": "2023-08-28", "bid": "18.4108", "ask": "19.2112", "open": "19.2112", "high": "19.2913", "low": "18.0105", "close": "19.2112", "average": "19.0752", "volume": "4204.65", "turnover": "80188.07", "trades": "58" }, { "date": "2023-08-29", "bid": "19.2913", "ask": "19.9317", "open": "19.2112", "high": "20.4119", "low": "18.5709", "close": "19.9317", "average": "19.7475", "volume": "11366.99", "turnover": "224444.48", "trades": "91" }, { "date": "2023-08-30", "bid": "17.6503", "ask": "18.2907", "open": "18.5308", "high": "19.8916", "low": "16.4096", "close": "18.2907", "average": "17.3141", "volume": "32815.08", "turnover": "568035.5", "trades": "174" }, { "date": "2023-08-31", "bid": "17.5302", "ask": "17.6103", "open": "18.2907", "high": "18.3707", "low": "17.09", "close": "17.6103", "average": "17.4262", "volume": "4219.09", "turnover": "73535.58", "trades": "36" }, { "date": "2023-09-01", "bid": "17.6103", "ask": "17.7704", "open": "17.5302", "high": "17.8905", "low": "16.9699", "close": "17.8104", "average": "17.3541", "volume": "5443.67", "turnover": "94458.97", "trades": "45" }, { "date": "2023-09-04", "bid": "17.2101", "ask": "17.6103", "open": "17.6103", "high": "17.6103", "low": "17.2101", "close": "17.6103", "average": "17.4582", "volume": "2057.7", "turnover": "35926.32", "trades": "27" }, { "date": "2023-09-05", "bid": "17.6503", "ask": "18.2507", "open": "17.6103", "high": "18.2907", "low": "17.2101", "close": "18.2507", "average": "17.9145", "volume": "4236.37", "turnover": "75896.03", "trades": "35" }, { "date": "2023-09-06", "bid": "17.4102", "ask": "17.6103", "open": "18.2106", "high": "18.3707", "low": "17.2501", "close": "17.6103", "average": "18.0345", "volume": "5589.96", "turnover": "100797.2", "trades": "25" }, { "date": "2023-09-07", "bid": "17.3702", "ask": "17.6103", "open": "17.2901", "high": "18.1706", "low": "17.2901", "close": "17.6103", "average": "17.4742", "volume": "1312.62", "turnover": "22934.56", "trades": "16" }, { "date": "2023-09-08", "bid": "17.4102", "ask": "17.6103", "open": "17.6103", "high": "17.6103", "low": "17.3702", "close": "17.4102", "average": "17.4582", "volume": "883.53", "turnover": "15426.86", "trades": "15" }, { "date": "2023-09-11", "bid": "17.4102", "ask": "17.5703", "open": "17.4102", "high": "17.6103", "low": "17.2901", "close": "17.5703", "average": "17.3702", "volume": "2042.21", "turnover": "35480.57", "trades": "24" }, { "date": "2023-09-12", "bid": "17.6103", "ask": "17.8104", "open": "17.2901", "high": "18.3707", "low": "17.2901", "close": "17.6103", "average": "17.7944", "volume": "3471.07", "turnover": "61757.11", "trades": "20" }, { "date": "2023-09-13", "bid": "16.7698", "ask": "17.3702", "open": "17.6103", "high": "17.6103", "low": "16.7698", "close": "17.2501", "average": "17.034", "volume": "2736.55", "turnover": "46623.12", "trades": "37" }, { "date": "2023-09-14", "bid": "16.9699", "ask": "17.2501", "open": "17.3702", "high": "17.4502", "low": "16.4096", "close": "17.2501", "average": "16.9699", "volume": "1301.93", "turnover": "22092.61", "trades": "26" }, { "date": "2023-09-15", "bid": "16.0094", "ask": "16.5697", "open": "17.2501", "high": "17.3702", "low": "16.0094", "close": "16.6497", "average": "16.4176", "volume": "12311.05", "turnover": "202114.32", "trades": "56" }, { "date": "2023-09-18", "bid": "15.6091", "ask": "15.9773", "open": "16.6097", "high": "16.6097", "low": "15.369", "close": "15.9773", "average": "15.8012", "volume": "6442.86", "turnover": "101789.19", "trades": "52" }, { "date": "2023-09-19", "bid": "15.6091", "ask": "15.9933", "open": "15.9773", "high": "16.0094", "low": "15.2569", "close": "15.6091", "average": "15.5531", "volume": "5879.38", "turnover": "91427.46", "trades": "41" }, { "date": "2023-09-20", "bid": "15.369", "ask": "15.7532", "open": "15.6091", "high": "16.6097", "low": "15.3049", "close": "15.7532", "average": "15.5051", "volume": "7911.03", "turnover": "122641.14", "trades": "38" }, { "date": "2023-09-21", "bid": "15.2089", "ask": "15.417", "open": "15.2089", "high": "15.5611", "low": "14.9687", "close": "15.369", "average": "15.1208", "volume": "3186.78", "turnover": "48198.15", "trades": "44" }, { "date": "2023-09-22", "bid": "14.2163", "ask": "14.6325", "open": "15.337", "high": "16.6898", "low": "14.6325", "close": "14.6325", "average": "15.0088", "volume": "8521.05", "turnover": "127868.94", "trades": "45" }, { "date": "2023-09-25", "bid": "14.3604", "ask": "14.6486", "open": "14.6325", "high": "14.6486", "low": "13.9121", "close": "14.3924", "average": "14.4484", "volume": "3130.99", "turnover": "45239.9", "trades": "54" }, { "date": "2023-09-26", "bid": "13.624", "ask": "13.9441", "open": "14.2963", "high": "15.5291", "low": "13.2077", "close": "13.9441", "average": "13.9441", "volume": "31843.13", "turnover": "443961.07", "trades": "109" }, { "date": "2023-09-27", "bid": "14.4244", "ask": "15.9293", "open": "12.9195", "high": "15.9293", "low": "12.9195", "close": "15.9293", "average": "14.1923", "volume": "10076.75", "turnover": "143008.12", "trades": "51" }, { "date": "2023-09-28", "bid": "15.449", "ask": "15.9933", "open": "16.5697", "high": "16.5697", "low": "14.9367", "close": "16.0094", "average": "15.5451", "volume": "15256.84", "turnover": "237116.03", "trades": "41" }, { "date": "2023-09-29", "bid": "16.8498", "ask": "17.6103", "open": "16.0094", "high": "17.6103", "low": "15.2569", "close": "17.6103", "average": "16.2815", "volume": "10505.28", "turnover": "171050.33", "trades": "46" }, { "date": "2023-10-02", "bid": "16.2095", "ask": "17.4902", "open": "17.5302", "high": "17.5302", "low": "16.1694", "close": "17.4902", "average": "16.9459", "volume": "4786.77", "turnover": "81134.98", "trades": "36" }, { "date": "2023-10-03", "bid": "16.4096", "ask": "17.3301", "open": "17.4902", "high": "17.4902", "low": "15.0488", "close": "16.6497", "average": "16.6657", "volume": "10050.95", "turnover": "167542.23", "trades": "48" }, { "date": "2023-10-04", "bid": "15.385", "ask": "16.0094", "open": "16.6497", "high": "17.6103", "low": "14.9207", "close": "16.0494", "average": "16.2415", "volume": "17435.09", "turnover": "283200.23", "trades": "58" }, { "date": "2023-10-05", "bid": "16.3696", "ask": "16.9299", "open": "15.2729", "high": "18.0105", "low": "15.2729", "close": "16.9699", "average": "16.9939", "volume": "16375.28", "turnover": "278227.91", "trades": "64" }, { "date": "2023-10-06", "bid": "16.4496", "ask": "17.2501", "open": "16.9699", "high": "17.8905", "low": "16.0494", "close": "17.2501", "average": "16.5297", "volume": "3985.68", "turnover": "65867.77", "trades": "28" }, { "date": "2023-10-09", "bid": "16.8098", "ask": "17.2101", "open": "17.2501", "high": "17.2501", "low": "15.7212", "close": "16.8098", "average": "16.4656", "volume": "12156.28", "turnover": "200141.5", "trades": "48" }, { "date": "2023-10-10", "bid": "17.6503", "ask": "18.4108", "open": "16.9699", "high": "19.1312", "low": "16.1294", "close": "18.4108", "average": "17.7464", "volume": "21545.56", "turnover": "382390.43", "trades": "72" }, { "date": "2023-10-11", "bid": "18.851", "ask": "19.1312", "open": "18.4108", "high": "19.0912", "low": "17.8104", "close": "19.0111", "average": "18.6349", "volume": "1827.71", "turnover": "34065.48", "trades": "25" }, { "date": "2023-10-12", "bid": "18.9311", "ask": "19.6915", "open": "19.0111", "high": "19.8516", "low": "18.4108", "close": "19.6915", "average": "19.3153", "volume": "6434.03", "turnover": "124282.47", "trades": "61" }, { "date": "2023-10-13", "bid": "20.0117", "ask": "20.3719", "open": "19.2112", "high": "20.8122", "low": "18.851", "close": "20.0117", "average": "20.50", "volume": "14947.96", "turnover": "306483.07", "trades": "53" }, { "date": "2023-10-16", "bid": "19.2112", "ask": "19.4114", "open": "20.0117", "high": "20.6121", "low": "19.1712", "close": "19.5714", "average": "19.4194", "volume": "5537.29", "turnover": "107545.49", "trades": "39" }, { "date": "2023-10-17", "bid": "19.2112", "ask": "19.8916", "open": "20.532", "high": "20.532", "low": "19.2112", "close": "19.8916", "average": "19.4274", "volume": "1569.31", "turnover": "30492.69", "trades": "25" }, { "date": "2023-10-18", "bid": "19.6115", "ask": "20.0117", "open": "19.8916", "high": "20.0117", "low": "19.2112", "close": "19.6115", "average": "19.7155", "volume": "2005.18", "turnover": "39534.61", "trades": "33" }, { "date": "2023-10-19", "bid": "18.0906", "ask": "18.9311", "open": "18.5709", "high": "19.9717", "low": "18.0105", "close": "18.9311", "average": "18.7069", "volume": "1691.84", "turnover": "31651.81", "trades": "26" }, { "date": "2023-10-20", "bid": "17.7304", "ask": "18.2507", "open": "19.6515", "high": "19.6515", "low": "17.6903", "close": "18.2907", "average": "18.2587", "volume": "4032.41", "turnover": "73612.85", "trades": "27" }, { "date": "2023-10-23", "bid": "18.0105", "ask": "18.9711", "open": "18.2106", "high": "19.2913", "low": "17.9305", "close": "18.9711", "average": "18.5388", "volume": "3770.45", "turnover": "69900.81", "trades": "47" }, { "date": "2023-10-24", "bid": "17.6903", "ask": "19.2913", "open": "19.3313", "high": "19.3313", "low": "17.6103", "close": "19.3313", "average": "18.9711", "volume": "759.9", "turnover": "14417.33", "trades": "29" }, { "date": "2023-10-25", "bid": "16.9299", "ask": "17.6103", "open": "19.3313", "high": "19.3313", "low": "17.6103", "close": "17.6103", "average": "18.0425", "volume": "2970.64", "turnover": "53594.46", "trades": "36" }, { "date": "2023-10-26", "bid": "16.8498", "ask": "17.4102", "open": "19.2913", "high": "19.2913", "low": "16.0094", "close": "17.4102", "average": "16.7218", "volume": "7289.59", "turnover": "121914.52", "trades": "45" }, { "date": "2023-10-27", "bid": "16.0094", "ask": "16.5297", "open": "17.4102", "high": "17.5302", "low": "16.0094", "close": "16.3295", "average": "16.6737", "volume": "8118.61", "turnover": "135398.79", "trades": "47" }, { "date": "2023-10-30", "bid": "14.9207", "ask": "15.6732", "open": "16.0094", "high": "16.2095", "low": "14.8086", "close": "15.7052", "average": "15.5691", "volume": "10600.43", "turnover": "165007.36", "trades": "84" }, { "date": "2023-10-31", "bid": "15.2089", "ask": "15.433", "open": "15.6892", "high": "15.6892", "low": "15.0008", "close": "15.465", "average": "15.393", "volume": "5616.09", "turnover": "86427.33", "trades": "35" }, { "date": "2023-11-01", "bid": "14.4244", "ask": "14.8086", "open": "15.9613", "high": "15.9613", "low": "13.9441", "close": "14.8086", "average": "14.8247", "volume": "5625.8", "turnover": "83390.65", "trades": "45" }, { "date": "2023-11-02", "bid": "15.0808", "ask": "15.9933", "open": "14.7926", "high": "16.0094", "low": "14.4564", "close": "15.9933", "average": "15.2009", "volume": "6623.71", "turnover": "100678.54", "trades": "47" }, { "date": "2023-11-03", "bid": "15.1929", "ask": "15.5611", "open": "15.9933", "high": "15.9933", "low": "15.1769", "close": "15.5931", "average": "15.425", "volume": "3303.44", "turnover": "50965.4", "trades": "18" }, { "date": "2023-11-06", "bid": "15.0328", "ask": "15.449", "open": "15.5931", "high": "15.5931", "low": "14.7286", "close": "15.449", "average": "15.0248", "volume": "1306.45", "turnover": "19631.4", "trades": "29" }, { "date": "2023-11-07", "bid": "14.8567", "ask": "15.3049", "open": "15.6732", "high": "15.6732", "low": "14.8887", "close": "15.465", "average": "15.0488", "volume": "363.17", "turnover": "5466.25", "trades": "13" }, { "date": "2023-11-08", "bid": "14.4084", "ask": "14.6325", "open": "15.449", "high": "15.449", "low": "14.4084", "close": "14.4084", "average": "14.5285", "volume": "2601.98", "turnover": "37812.11", "trades": "29" }, { "date": "2023-11-09", "bid": "14.1843", "ask": "14.6486", "open": "15.0008", "high": "15.2089", "low": "14.1843", "close": "14.6486", "average": "14.6726", "volume": "9187.26", "turnover": "134790.59", "trades": "46" }, { "date": "2023-11-10", "bid": "14.2483", "ask": "14.5205", "open": "14.6486", "high": "14.6486", "low": "14.1843", "close": "14.4084", "average": "14.4084", "volume": "22647.02", "turnover": "326267.25", "trades": "42" }, { "date": "2023-11-13", "bid": "16.4496", "ask": "17.2101", "open": "14.8567", "high": "16.8098", "low": "14.0722", "close": "16.5697", "average": "15.1048", "volume": "39437.54", "turnover": "595586.84", "trades": "87" }, { "date": "2023-11-14", "bid": "18.4508", "ask": "18.811", "open": "16.5697", "high": "19.3713", "low": "16.5697", "close": "18.9311", "average": "18.4668", "volume": "25645.87", "turnover": "473574.88", "trades": "104" }, { "date": "2023-11-15", "bid": "20.8122", "ask": "21.4926", "open": "18.9311", "high": "22.3331", "low": "18.4108", "close": "20.8122", "average": "20.1078", "volume": "41845.91", "turnover": "841464.16", "trades": "168" }, { "date": "2023-11-16", "bid": "18.6109", "ask": "18.811", "open": "20.8122", "high": "21.7327", "low": "18.5308", "close": "18.811", "average": "19.4994", "volume": "9824.5", "turnover": "191574.87", "trades": "61" }, { "date": "2023-11-17", "bid": "18.4908", "ask": "18.771", "open": "18.811", "high": "20.7722", "low": "18.4108", "close": "18.811", "average": "19.2032", "volume": "3786.57", "turnover": "72710.31", "trades": "34" }, { "date": "2023-11-20", "bid": "18.9311", "ask": "18.9711", "open": "18.811", "high": "19.9717", "low": "17.7304", "close": "18.9311", "average": "18.2987", "volume": "8064.01", "turnover": "147592.59", "trades": "47" }, { "date": "2023-11-21", "bid": "19.2112", "ask": "19.6915", "open": "20.0117", "high": "20.3719", "low": "18.5308", "close": "19.9717", "average": "19.8356", "volume": "4780.06", "turnover": "94804.13", "trades": "35" }, { "date": "2023-11-22", "bid": "20.8122", "ask": "21.2124", "open": "21.2925", "high": "21.4926", "low": "20.0117", "close": "21.2124", "average": "20.8842", "volume": "12818.25", "turnover": "267689.84", "trades": "97" }, { "date": "2023-11-23", "bid": "19.8116", "ask": "21.4125", "open": "21.2124", "high": "21.6126", "low": "19.6915", "close": "21.4526", "average": "20.8602", "volume": "9912.19", "turnover": "206754.57", "trades": "67" }, { "date": "2023-11-24", "bid": "19.3313", "ask": "20.6121", "open": "21.4526", "high": "21.4526", "low": "18.9311", "close": "20.6521", "average": "20.0357", "volume": "10104.46", "turnover": "202420.94", "trades": "83" }, { "date": "2023-11-27", "bid": "19.1712", "ask": "19.3713", "open": "20.6521", "high": "20.6521", "low": "18.891", "close": "19.2913", "average": "19.3793", "volume": "4139.46", "turnover": "80211.91", "trades": "49" }, { "date": "2023-11-28", "bid": "18.4108", "ask": "18.731", "open": "19.2913", "high": "19.2913", "low": "18.4108", "close": "18.4108", "average": "18.6749", "volume": "3128.36", "turnover": "58417.77", "trades": "40" }, { "date": "2023-11-29", "bid": "20.7321", "ask": "21.1724", "open": "18.4108", "high": "21.5726", "low": "18.0506", "close": "21.1724", "average": "20.1558", "volume": "23689", "turnover": "477563.05", "trades": "165" }, { "date": "2023-11-30", "bid": "19.8116", "ask": "20.7722", "open": "21.2124", "high": "21.6126", "low": "19.7716", "close": "20.7722", "average": "20.484", "volume": "5670.9", "turnover": "116160.68", "trades": "61" }, { "date": "2023-12-01", "bid": "20.3719", "ask": "20.8122", "open": "19.8116", "high": "21.5726", "low": "19.8116", "close": "20.8122", "average": "20.9643", "volume": "3361.87", "turnover": "70469.57", "trades": "50" }, { "date": "2023-12-04", "bid": "19.8116", "ask": "19.8516", "open": "20.8122", "high": "21.4526", "low": "19.6115", "close": "19.8516", "average": "19.9957", "volume": "6291.93", "turnover": "125826.58", "trades": "56" }, { "date": "2023-12-05", "bid": "19.8916", "ask": "20.452", "open": "19.8116", "high": "20.7722", "low": "19.2112", "close": "20.492", "average": "19.9477", "volume": "1650.75", "turnover": "32935.09", "trades": "24" }, { "date": "2023-12-06", "bid": "20.8122", "ask": "21.5726", "open": "21.4926", "high": "21.6126", "low": "20.0517", "close": "20.8122", "average": "21.0043", "volume": "6201.66", "turnover": "130260.49", "trades": "54" }, { "date": "2023-12-07", "bid": "21.2124", "ask": "21.4526", "open": "20.8122", "high": "21.5726", "low": "20.452", "close": "21.2124", "average": "21.2204", "volume": "2638.68", "turnover": "55990.47", "trades": "28" }, { "date": "2023-12-08", "bid": "21.6927", "ask": "22.3331", "open": "21.2124", "high": "23.0135", "low": "21.0523", "close": "22.3331", "average": "21.8848", "volume": "24377.14", "turnover": "533393.3", "trades": "93" }, { "date": "2023-12-11", "bid": "20.452", "ask": "20.7321", "open": "22.293", "high": "22.293", "low": "20.4119", "close": "20.7321", "average": "21.0283", "volume": "4864.8", "turnover": "102291.07", "trades": "56" }, { "date": "2023-12-12", "bid": "19.3313", "ask": "20.2919", "open": "20.8122", "high": "21.3325", "low": "19.6115", "close": "19.6515", "average": "20.3159", "volume": "4925.35", "turnover": "100044.03", "trades": "51" }, { "date": "2023-12-13", "bid": "19.6915", "ask": "19.9317", "open": "19.3313", "high": "20.0117", "low": "19.1312", "close": "19.9317", "average": "19.3713", "volume": "5127.24", "turnover": "99328.86", "trades": "34" }, { "date": "2023-12-14", "bid": "19.1312", "ask": "19.3713", "open": "19.9317", "high": "19.9717", "low": "18.731", "close": "19.2112", "average": "19.1232", "volume": "12154.4", "turnover": "232458.47", "trades": "62" }, { "date": "2023-12-15", "bid": "18.731", "ask": "19.0912", "open": "19.2112", "high": "19.4514", "low": "18.4908", "close": "19.0912", "average": "19.0912", "volume": "3335.2", "turnover": "63665.15", "trades": "26" }, { "date": "2023-12-18", "bid": "12.7915", "ask": "12.8075", "open": "10.9024", "high": "14.3604", "low": "10.8863", "close": "12.7915", "average": "12.039", "volume": "67046.46", "turnover": "807369.73", "trades": "373" }, { "date": "2023-12-19", "bid": "11.975", "ask": "12.007", "open": "12.8075", "high": "12.8075", "low": "10.9824", "close": "12.007", "average": "12.031", "volume": "10740.2", "turnover": "129225.2", "trades": "90" }, { "date": "2023-12-20", "bid": "12.4553", "ask": "12.7434", "open": "12.007", "high": "13.624", "low": "11.3026", "close": "12.4393", "average": "12.1991", "volume": "11571.57", "turnover": "141155.87", "trades": "102" }, { "date": "2023-12-21", "bid": "12.3272", "ask": "12.7755", "open": "12.4072", "high": "13.5279", "low": "12.023", "close": "12.7915", "average": "12.5513", "volume": "5991.57", "turnover": "75181.13", "trades": "53" }, { "date": "2023-12-22", "bid": "12.9996", "ask": "13.1917", "open": "12.8235", "high": "13.4478", "low": "12.8075", "close": "13.2237", "average": "13.1517", "volume": "15608.51", "turnover": "205232.6", "trades": "81" }, { "date": "2023-12-27", "bid": "12.4553", "ask": "12.7594", "open": "12.007", "high": "13.1757", "low": "11.8629", "close": "12.7915", "average": "12.5513", "volume": "23093.31", "turnover": "289781.22", "trades": "90" }, { "date": "2023-12-28", "bid": "12.1031", "ask": "12.6314", "open": "12.7915", "high": "12.8075", "low": "12.055", "close": "12.6314", "average": "12.5593", "volume": "11012.75", "turnover": "138323.85", "trades": "48" }, { "date": "2023-12-29", "bid": "12.087", "ask": "12.7755", "open": "12.6314", "high": "13.1917", "low": "12.087", "close": "12.7755", "average": "12.7114", "volume": "16012.66", "turnover": "203600.49", "trades": "74" }, { "date": "2024-01-02", "bid": "12.3272", "ask": "12.4553", "open": "13.3358", "high": "13.3358", "low": "11.927", "close": "12.5033", "average": "12.1111", "volume": "19018.29", "turnover": "230383.54", "trades": "64" }, { "date": "2024-01-03", "bid": "12.1831", "ask": "12.5033", "open": "12.5033", "high": "12.8075", "low": "12.5033", "close": "12.5033", "average": "12.6554", "volume": "2701.94", "turnover": "34204.59", "trades": "37" }, { "date": "2024-01-04", "bid": "12.3432", "ask": "12.6154", "open": "12.5033", "high": "12.7114", "low": "12.1671", "close": "12.6154", "average": "12.2872", "volume": "3018.15", "turnover": "37084.79", "trades": "34" }, { "date": "2024-01-05", "bid": "12.4232", "ask": "12.7114", "open": "12.6154", "high": "12.7594", "low": "12.3432", "close": "12.4232", "average": "12.6234", "volume": "1899.84", "turnover": "23977.03", "trades": "16" }, { "date": "2024-01-08", "bid": "12.4232", "ask": "12.5994", "open": "12.4232", "high": "12.7755", "low": "12.4232", "close": "12.5994", "average": "12.5433", "volume": "5553.04", "turnover": "69638.42", "trades": "35" }, { "date": "2024-01-09", "bid": "12.5673", "ask": "12.6474", "open": "12.7915", "high": "12.7915", "low": "12.3432", "close": "12.5673", "average": "12.5273", "volume": "5626.16", "turnover": "70502.07", "trades": "34" }, { "date": "2024-01-10", "bid": "12.7594", "ask": "12.8075", "open": "12.8075", "high": "13.3198", "low": "12.3432", "close": "12.7594", "average": "12.7755", "volume": "3419.1", "turnover": "43691.49", "trades": "42" }, { "date": "2024-01-11", "bid": "13.0476", "ask": "13.1757", "open": "12.7594", "high": "13.2077", "low": "12.3752", "close": "13.1757", "average": "13.1197", "volume": "4982.74", "turnover": "65369.95", "trades": "24" }, { "date": "2024-01-12", "bid": "13.3358", "ask": "13.5119", "open": "13.2077", "high": "13.3358", "low": "12.8715", "close": "13.2557", "average": "13.2397", "volume": "6097.75", "turnover": "80738.37", "trades": "27" }, { "date": "2024-01-15", "bid": "12.8555", "ask": "13.3198", "open": "13.3358", "high": "13.3358", "low": "12.8235", "close": "12.8555", "average": "13.1117", "volume": "311.36", "turnover": "4083.59", "trades": "16" }, { "date": "2024-01-16", "bid": "12.8715", "ask": "13.1277", "open": "12.8075", "high": "13.5439", "low": "12.8075", "close": "13.2077", "average": "12.9676", "volume": "3229.1", "turnover": "41861.2", "trades": "27" }, { "date": "2024-01-17", "bid": "12.6314", "ask": "12.6474", "open": "13.0796", "high": "13.0796", "low": "12.5673", "close": "12.6474", "average": "12.6394", "volume": "2918.67", "turnover": "36886.33", "trades": "20" }, { "date": "2024-01-18", "bid": "10.8223", "ask": "11.1905", "open": "12.5513", "high": "12.5513", "low": "10.5021", "close": "11.1905", "average": "11.4147", "volume": "13957.57", "turnover": "159273.51", "trades": "60" }, { "date": "2024-01-19", "bid": "10.8063", "ask": "10.8543", "open": "11.1265", "high": "11.1265", "low": "10.4541", "close": "10.8063", "average": "10.7102", "volume": "8681.38", "turnover": "92996", "trades": "34" }, { "date": "2024-01-22", "bid": "10.0058", "ask": "10.3901", "open": "10.8063", "high": "10.8863", "low": "9.9418", "close": "10.3901", "average": "10.35", "volume": "7967.6", "turnover": "82436.5", "trades": "29" }, { "date": "2024-01-23", "bid": "9.7657", "ask": "9.9098", "open": "9.9898", "high": "10.374", "low": "9.1253", "close": "9.7657", "average": "9.6216", "volume": "38174.97", "turnover": "367222.41", "trades": "116" }, { "date": "2024-01-24", "bid": "9.7657", "ask": "9.7977", "open": "9.7657", "high": "9.9098", "low": "9.6056", "close": "9.7977", "average": "9.8057", "volume": "8411.81", "turnover": "82513.64", "trades": "46" }, { "date": "2024-01-25", "bid": "9.7657", "ask": "9.8457", "open": "9.7977", "high": "10.1499", "low": "9.6696", "close": "9.7657", "average": "9.8457", "volume": "13450.85", "turnover": "132456.45", "trades": "40" }, { "date": "2024-01-26", "bid": "9.8617", "ask": "10.0218", "open": "10.1659", "high": "10.1659", "low": "9.6056", "close": "9.8617", "average": "9.8297", "volume": "27770.27", "turnover": "272874.72", "trades": "65" }, { "date": "2024-01-29", "bid": "9.8457", "ask": "9.9418", "open": "9.8617", "high": "10.0058", "low": "9.7657", "close": "9.9418", "average": "9.8217", "volume": "10924.22", "turnover": "107332", "trades": "55" }, { "date": "2024-01-30", "bid": "9.6216", "ask": "9.8938", "open": "10.0058", "high": "10.0218", "low": "9.6216", "close": "9.8938", "average": "9.8297", "volume": "6930.21", "turnover": "68145.05", "trades": "26" }, { "date": "2024-01-31", "bid": "9.7657", "ask": "9.8457", "open": "9.7657", "high": "9.9258", "low": "9.6216", "close": "9.9098", "average": "9.8137", "volume": "17157.11", "turnover": "168316.41", "trades": "42" }, { "date": "2024-02-01", "bid": "9.7817", "ask": "9.9738", "open": "9.7657", "high": "10.0218", "low": "9.7657", "close": "9.7817", "average": "9.8217", "volume": "17025.46", "turnover": "167216.68", "trades": "54" }, { "date": "2024-02-02", "bid": "9.6216", "ask": "9.7657", "open": "9.7817", "high": "9.9258", "low": "9.6216", "close": "9.6216", "average": "9.8057", "volume": "9011.64", "turnover": "88382.29", "trades": "29" }, { "date": "2024-02-05", "bid": "9.6056", "ask": "9.6696", "open": "9.7977", "high": "9.9098", "low": "9.6056", "close": "9.6056", "average": "9.7016", "volume": "16816.65", "turnover": "163177.28", "trades": "47" }, { "date": "2024-02-06", "bid": "9.7657", "ask": "10.2139", "open": "10.3901", "high": "10.3901", "low": "9.7497", "close": "10.2139", "average": "9.9178", "volume": "13358.79", "turnover": "132476.36", "trades": "41" }, { "date": "2024-02-07", "bid": "9.8457", "ask": "10.1339", "open": "10.1979", "high": "10.1979", "low": "9.8297", "close": "10.1339", "average": "10.0459", "volume": "4318.76", "turnover": "43374.64", "trades": "25" }, { "date": "2024-02-08", "bid": "9.7817", "ask": "10.1179", "open": "10.1339", "high": "10.326", "low": "9.7177", "close": "10.1179", "average": "10.0298", "volume": "8039.79", "turnover": "80638.6", "trades": "22" }, { "date": "2024-02-09", "bid": "10.2139", "ask": "10.8063", "open": "10.31", "high": "10.8063", "low": "9.9578", "close": "10.8063", "average": "10.4541", "volume": "10773.65", "turnover": "112591.32", "trades": "44" }, { "date": "2024-02-12", "bid": "9.7817", "ask": "10.0699", "open": "11.4467", "high": "11.4467", "low": "9.7016", "close": "10.0699", "average": "10.0699", "volume": "13532.63", "turnover": "136251.04", "trades": "42" }, { "date": "2024-02-13", "bid": "9.9898", "ask": "10.0378", "open": "10.0859", "high": "10.0859", "low": "9.7177", "close": "10.0378", "average": "9.9978", "volume": "4347.79", "turnover": "43455.69", "trades": "40" }, { "date": "2024-02-14", "bid": "9.7817", "ask": "9.9578", "open": "9.9898", "high": "10.0218", "low": "9.7016", "close": "9.9258", "average": "9.8697", "volume": "2489.39", "turnover": "24561.55", "trades": "29" }, { "date": "2024-02-15", "bid": "9.6056", "ask": "9.9258", "open": "9.9258", "high": "9.9258", "low": "9.6056", "close": "9.6056", "average": "9.6456", "volume": "9605.29", "turnover": "92655.97", "trades": "24" }, { "date": "2024-02-16", "bid": "9.2534", "ask": "9.7016", "open": "9.6056", "high": "9.7177", "low": "8.4209", "close": "9.7016", "average": "9.2294", "volume": "13664.7", "turnover": "126170.57", "trades": "51" }, { "date": "2024-02-19", "bid": "9.6056", "ask": "9.7657", "open": "10.1179", "high": "10.8703", "low": "9.0933", "close": "9.7657", "average": "9.7817", "volume": "8975.59", "turnover": "87803.38", "trades": "54" }, { "date": "2024-02-20", "bid": "9.3014", "ask": "9.7657", "open": "9.7657", "high": "9.8297", "low": "9.2214", "close": "9.7657", "average": "9.3655", "volume": "4357.3", "turnover": "40811.38", "trades": "20" }, { "date": "2024-02-21", "bid": "9.3014", "ask": "9.6536", "open": "9.8297", "high": "9.8297", "low": "8.3729", "close": "9.6536", "average": "9.1173", "volume": "9792.63", "turnover": "89270.07", "trades": "37" }, { "date": "2024-02-22", "bid": "8.8532", "ask": "9.5255", "open": "9.5896", "high": "9.5896", "low": "8.8371", "close": "9.5736", "average": "9.2054", "volume": "3240.22", "turnover": "29829.95", "trades": "21" }, { "date": "2024-02-23", "bid": "9.4615", "ask": "9.5896", "open": "9.6056", "high": "10.8703", "low": "8.9812", "close": "9.6056", "average": "9.6856", "volume": "20544.63", "turnover": "198988.09", "trades": "98" }, { "date": "2024-02-26", "bid": "9.1733", "ask": "9.6056", "open": "9.6056", "high": "9.6056", "low": "8.8211", "close": "9.1573", "average": "9.3975", "volume": "15731.55", "turnover": "147837.74", "trades": "58" }, { "date": "2024-02-27", "bid": "9.6056", "ask": "9.7337", "open": "10.1179", "high": "10.1179", "low": "8.9812", "close": "9.7337", "average": "9.8137", "volume": "6313.16", "turnover": "61944.07", "trades": "24" }, { "date": "2024-02-28", "bid": "9.4455", "ask": "9.4775", "open": "9.7657", "high": "10.0859", "low": "9.0773", "close": "9.6056", "average": "9.5095", "volume": "16871.9", "turnover": "160460.05", "trades": "94" }, { "date": "2024-02-29", "bid": "9.6056", "ask": "9.7977", "open": "9.6056", "high": "10.0699", "low": "9.2534", "close": "9.6056", "average": "9.5976", "volume": "25271.58", "turnover": "242605.87", "trades": "57" }, { "date": "2024-03-01", "bid": "9.8297", "ask": "9.9258", "open": "9.6056", "high": "10.0539", "low": "9.6056", "close": "9.9258", "average": "9.8537", "volume": "5836.44", "turnover": "57524.08", "trades": "26" }, { "date": "2024-03-04", "bid": "9.6056", "ask": "9.8778", "open": "9.9258", "high": "10.1179", "low": "9.4295", "close": "9.6056", "average": "9.7577", "volume": "16600.44", "turnover": "162026.88", "trades": "45" }, { "date": "2024-03-05", "bid": "10.0218", "ask": "10.31", "open": "10.0859", "high": "10.374", "low": "8.8211", "close": "10.0218", "average": "9.8537", "volume": "22355.23", "turnover": "220263.68", "trades": "49" }, { "date": "2024-03-06", "bid": "10.0539", "ask": "10.4061", "open": "10.0218", "high": "10.4061", "low": "10.0218", "close": "10.4061", "average": "10.222", "volume": "6518.69", "turnover": "66614.12", "trades": "31" }, { "date": "2024-03-07", "bid": "10.5181", "ask": "10.6462", "open": "10.4061", "high": "10.7903", "low": "10.0058", "close": "10.6462", "average": "10.5021", "volume": "1190.97", "turnover": "12510.66", "trades": "28" }, { "date": "2024-03-08", "bid": "10.8223", "ask": "11.6868", "open": "10.7903", "high": "11.975", "low": "10.0699", "close": "11.6868", "average": "11.0624", "volume": "6622.28", "turnover": "73233.07", "trades": "59" }, { "date": "2024-03-11", "bid": "13.624", "ask": "13.9922", "open": "11.5267", "high": "16.0094", "low": "11.0304", "close": "13.9602", "average": "13.3358", "volume": "44142.75", "turnover": "588541.5", "trades": "188" }, { "date": "2024-03-12", "bid": "14.6646", "ask": "14.9367", "open": "14.1523", "high": "16.6497", "low": "14.1523", "close": "14.9367", "average": "15.1529", "volume": "29508.75", "turnover": "447259.43", "trades": "136" }, { "date": "2024-03-13", "bid": "14.0562", "ask": "14.4084", "open": "15.6091", "high": "15.6091", "low": "14.4084", "close": "14.4084", "average": "14.9047", "volume": "11316.92", "turnover": "168714.49", "trades": "67" }, { "date": "2024-03-14", "bid": "13.624", "ask": "14.1363", "open": "14.4084", "high": "15.353", "low": "12.6154", "close": "14.1363", "average": "14.0242", "volume": "10585.47", "turnover": "148468.9", "trades": "62" }, { "date": "2024-03-15", "bid": "12.087", "ask": "12.2471", "open": "12.8875", "high": "13.624", "low": "12.007", "close": "12.2471", "average": "12.8315", "volume": "18590.97", "turnover": "238497.46", "trades": "95" }, { "date": "2024-03-18", "bid": "10.6302", "ask": "10.7743", "open": "12.2471", "high": "12.2471", "low": "10.4381", "close": "10.7903", "average": "10.7503", "volume": "24883.92", "turnover": "267559.56", "trades": "78" }, { "date": "2024-03-19", "bid": "12.007", "ask": "12.6474", "open": "10.8063", "high": "12.8075", "low": "10.8063", "close": "12.6794", "average": "11.4547", "volume": "9220.71", "turnover": "105593.56", "trades": "45" }, { "date": "2024-03-20", "bid": "12.2151", "ask": "12.6314", "open": "12.8075", "high": "12.8075", "low": "11.6068", "close": "12.6154", "average": "12.1351", "volume": "4791.68", "turnover": "58159.97", "trades": "33" }, { "date": "2024-03-21", "bid": "12.007", "ask": "12.1991", "open": "11.8149", "high": "12.6314", "low": "11.7829", "close": "12.1991", "average": "12.2632", "volume": "5129.09", "turnover": "62895", "trades": "49" }, { "date": "2024-03-22", "bid": "11.927", "ask": "12.1671", "open": "12.1991", "high": "12.1991", "low": "11.8469", "close": "12.1671", "average": "11.991", "volume": "960.62", "turnover": "11522.05", "trades": "25" }, { "date": "2024-03-25", "bid": "13.0476", "ask": "13.2397", "open": "12.1671", "high": "14.9527", "low": "12.1671", "close": "13.2397", "average": "13.2637", "volume": "62147.66", "turnover": "824311.35", "trades": "229" }, { "date": "2024-03-26", "bid": "13.8801", "ask": "14.0082", "open": "13.2397", "high": "15.2089", "low": "13.2397", "close": "13.8801", "average": "14.3604", "volume": "25264.6", "turnover": "362734.39", "trades": "166" }, { "date": "2024-03-27", "bid": "13.8801", "ask": "14.6165", "open": "13.8801", "high": "14.8086", "low": "13.768", "close": "14.5205", "average": "14.2243", "volume": "17690.27", "turnover": "251659.24", "trades": "93" }, { "date": "2024-03-28", "bid": "14.5685", "ask": "14.9687", "open": "14.5205", "high": "15.6571", "low": "14.5205", "close": "14.9687", "average": "15.1929", "volume": "11016.83", "turnover": "167417.51", "trades": "82" }, { "date": "2024-04-02", "bid": "13.6079", "ask": "13.8001", "open": "14.9848", "high": "15.2089", "low": "13.0956", "close": "13.8001", "average": "14.2883", "volume": "24903.78", "turnover": "355844.19", "trades": "114" }, { "date": "2024-04-03", "bid": "12.8235", "ask": "13.4158", "open": "13.784", "high": "14.3924", "low": "12.7755", "close": "13.4158", "average": "13.3598", "volume": "9274.98", "turnover": "123887.96", "trades": "62" }, { "date": "2024-04-04", "bid": "13.2077", "ask": "13.3998", "open": "13.4158", "high": "14.3444", "low": "13.2237", "close": "13.3998", "average": "13.4158", "volume": "3635.7", "turnover": "48777.54", "trades": "40" }, { "date": "2024-04-05", "bid": "12.7755", "ask": "12.8075", "open": "13.3678", "high": "13.3678", "low": "12.8075", "close": "12.8075", "average": "12.9836", "volume": "6905.99", "turnover": "89643.48", "trades": "59" }, { "date": "2024-04-08", "bid": "12.6634", "ask": "12.9516", "open": "12.8075", "high": "13.3998", "low": "12.8075", "close": "12.8075", "average": "12.8955", "volume": "9383.44", "turnover": "120989.12", "trades": "46" }, { "date": "2024-04-09", "bid": "12.8875", "ask": "13.0156", "open": "12.8075", "high": "13.0956", "low": "12.7915", "close": "13.0316", "average": "12.8635", "volume": "6923.85", "turnover": "89066.62", "trades": "30" }, { "date": "2024-04-10", "bid": "12.9195", "ask": "13.0476", "open": "13.0476", "high": "13.3998", "low": "12.8075", "close": "13.0476", "average": "13.1117", "volume": "5899.7", "turnover": "77346.63", "trades": "34" }, { "date": "2024-04-11", "bid": "12.3112", "ask": "12.6154", "open": "12.9676", "high": "13.3998", "low": "12.4873", "close": "12.6314", "average": "12.7755", "volume": "17139.41", "turnover": "218899.36", "trades": "45" }, { "date": "2024-04-12", "bid": "12.2952", "ask": "12.3272", "open": "12.5673", "high": "12.5673", "low": "12.1831", "close": "12.3272", "average": "12.3912", "volume": "13033.72", "turnover": "161459.93", "trades": "55" }, { "date": "2024-04-15", "bid": "12.071", "ask": "12.1671", "open": "12.2471", "high": "12.3912", "low": "12.1671", "close": "12.1671", "average": "12.1911", "volume": "3101.13", "turnover": "37795.63", "trades": "31" }, { "date": "2024-04-16", "bid": "11.0624", "ask": "11.3986", "open": "12.071", "high": "12.071", "low": "10.8063", "close": "11.4307", "average": "11.2866", "volume": "24996.23", "turnover": "282199.84", "trades": "98" }, { "date": "2024-04-17", "bid": "11.1425", "ask": "11.5908", "open": "11.4307", "high": "11.5908", "low": "10.8863", "close": "11.5908", "average": "11.3266", "volume": "7506.46", "turnover": "85002.94", "trades": "30" }, { "date": "2024-04-18", "bid": "11.1585", "ask": "11.4147", "open": "11.991", "high": "11.991", "low": "11.2386", "close": "11.4147", "average": "11.4947", "volume": "3963.49", "turnover": "45553.54", "trades": "27" }, { "date": "2024-04-19", "bid": "10.8863", "ask": "10.9824", "open": "11.959", "high": "11.959", "low": "10.8543", "close": "10.9664", "average": "10.9584", "volume": "9480.67", "turnover": "103857.39", "trades": "31" }, { "date": "2024-04-22", "bid": "9.6376", "ask": "10.0699", "open": "10.9664", "high": "11.991", "low": "9.7497", "close": "10.0699", "average": "10.6222", "volume": "95025.55", "turnover": "933292.43", "trades": "98" }, { "date": "2024-04-23", "bid": "9.5095", "ask": "9.6056", "open": "10.0859", "high": "10.0859", "low": "9.4615", "close": "9.6056", "average": "9.5896", "volume": "27824.2", "turnover": "266839.84", "trades": "107" }, { "date": "2024-04-24", "bid": "9.1253", "ask": "9.3174", "open": "9.9098", "high": "9.9098", "low": "9.1253", "close": "9.3174", "average": "9.4295", "volume": "36546.64", "turnover": "344505.45", "trades": "77" }, { "date": "2024-04-25", "bid": "9.2854", "ask": "9.4615", "open": "9.2854", "high": "9.5255", "low": "9.0453", "close": "9.2854", "average": "9.3414", "volume": "13167.87", "turnover": "123012.2", "trades": "59" }, { "date": "2024-04-26", "bid": "9.7337", "ask": "10.0378", "open": "9.5736", "high": "12.7755", "low": "9.3014", "close": "10.0378", "average": "9.8137", "volume": "21023.38", "turnover": "206366.02", "trades": "88" }, { "date": "2024-04-29", "bid": "10.1819", "ask": "10.7263", "open": "10.0699", "high": "11.3986", "low": "10.0699", "close": "10.7423", "average": "10.4381", "volume": "9253.92", "turnover": "96578.99", "trades": "46" }, { "date": "2024-04-30", "bid": "10.1339", "ask": "10.3901", "open": "10.9344", "high": "10.9344", "low": "10.0058", "close": "10.3901", "average": "10.358", "volume": "6214.99", "turnover": "64396.75", "trades": "22" }, { "date": "2024-05-02", "bid": "9.8938", "ask": "10.374", "open": "10.4061", "high": "10.4061", "low": "9.3334", "close": "10.374", "average": "10.0298", "volume": "3291.22", "turnover": "33018.98", "trades": "36" }, { "date": "2024-05-03", "bid": "9.6056", "ask": "9.9258", "open": "10.4061", "high": "11.3506", "low": "9.1253", "close": "9.9258", "average": "9.7737", "volume": "23737.21", "turnover": "231929.45", "trades": "90" }, { "date": "2024-05-06", "bid": "9.8457", "ask": "9.9258", "open": "9.9258", "high": "10.4701", "low": "9.7657", "close": "9.7657", "average": "10.0378", "volume": "1449.48", "turnover": "14547.01", "trades": "22" }, { "date": "2024-05-07", "bid": "9.8457", "ask": "10.2139", "open": "9.7657", "high": "10.374", "low": "9.3494", "close": "10.2139", "average": "9.8858", "volume": "3305.78", "turnover": "32681.55", "trades": "31" }, { "date": "2024-05-08", "bid": "10.0218", "ask": "10.23", "open": "10.2139", "high": "10.23", "low": "9.6216", "close": "10.23", "average": "10.0859", "volume": "4396.5", "turnover": "44330.99", "trades": "13" }, { "date": "2024-05-10", "bid": "9.7177", "ask": "10.0058", "open": "10.23", "high": "10.23", "low": "9.5576", "close": "9.7657", "average": "9.7897", "volume": "4345.73", "turnover": "42546.35", "trades": "42" }, { "date": "2024-05-13", "bid": "9.3975", "ask": "9.4135", "open": "9.7657", "high": "9.7657", "low": "9.3975", "close": "9.3975", "average": "9.5095", "volume": "5503.77", "turnover": "52337.54", "trades": "33" }, { "date": "2024-05-14", "bid": "9.4295", "ask": "9.7177", "open": "9.4135", "high": "9.7497", "low": "9.4135", "close": "9.7177", "average": "9.5255", "volume": "7410.66", "turnover": "70580.28", "trades": "28" }, { "date": "2024-05-15", "bid": "9.5576", "ask": "9.9098", "open": "10.0058", "high": "10.0058", "low": "9.4455", "close": "9.4455", "average": "9.6536", "volume": "4954.11", "turnover": "47828.85", "trades": "24" }, { "date": "2024-05-16", "bid": "8.581", "ask": "8.8532", "open": "9.4775", "high": "9.8938", "low": "8.3408", "close": "8.4849", "average": "9.0293", "volume": "26723.84", "turnover": "241293.8", "trades": "84" }, { "date": "2024-05-17", "bid": "8.8371", "ask": "9.0613", "open": "8.8532", "high": "9.1413", "low": "8.565", "close": "8.8852", "average": "8.8532", "volume": "4928.97", "turnover": "43623.31", "trades": "29" }, { "date": "2024-05-20", "bid": "8.8692", "ask": "9.1733", "open": "8.9012", "high": "9.3334", "low": "8.8211", "close": "8.8692", "average": "9.0693", "volume": "3399.71", "turnover": "30826.37", "trades": "33" }, { "date": "2024-05-21", "bid": "8.8211", "ask": "9.0933", "open": "8.8692", "high": "9.1893", "low": "8.549", "close": "9.0933", "average": "8.9972", "volume": "5175.83", "turnover": "46548.2", "trades": "35" }, { "date": "2024-05-22", "bid": "8.7891", "ask": "9.0613", "open": "9.0933", "high": "9.0933", "low": "8.8692", "close": "9.0613", "average": "9.0373", "volume": "1239.37", "turnover": "11204.25", "trades": "12" }, { "date": "2024-05-23", "bid": "8.8051", "ask": "8.9492", "open": "9.0613", "high": "9.1733", "low": "8.645", "close": "8.7891", "average": "8.8612", "volume": "10403.12", "turnover": "92167.42", "trades": "48" }, { "date": "2024-05-24", "bid": "8.9652", "ask": "9.0773", "open": "8.7891", "high": "9.1573", "low": "8.7891", "close": "9.1093", "average": "8.9172", "volume": "8033.3", "turnover": "71635.11", "trades": "40" }, { "date": "2024-05-27", "bid": "8.8532", "ask": "8.9492", "open": "9.0933", "high": "9.1093", "low": "8.7251", "close": "9.0293", "average": "8.9972", "volume": "16395.98", "turnover": "147543.2", "trades": "45" }, { "date": "2024-05-28", "bid": "9.1573", "ask": "9.3655", "open": "8.8371", "high": "9.5416", "low": "8.8371", "close": "9.3655", "average": "9.3094", "volume": "4180.13", "turnover": "38905.85", "trades": "20" }, { "date": "2024-05-29", "bid": "9.5255", "ask": "9.5896", "open": "9.3655", "high": "9.9898", "low": "9.3655", "close": "9.5896", "average": "9.5896", "volume": "10735.31", "turnover": "102919.13", "trades": "34" }, { "date": "2024-05-30", "bid": "9.6376", "ask": "9.7497", "open": "10.1019", "high": "10.1019", "low": "9.5896", "close": "9.7497", "average": "9.6216", "volume": "2025.17", "turnover": "19484.93", "trades": "17" }, { "date": "2024-05-31", "bid": "9.5255", "ask": "10.0058", "open": "9.6376", "high": "10.1019", "low": "9.3655", "close": "10.0539", "average": "9.5656", "volume": "1923.91", "turnover": "18401.86", "trades": "19" }, { "date": "2024-06-03", "bid": "9.7657", "ask": "10.246", "open": "10.0058", "high": "10.326", "low": "9.4455", "close": "10.326", "average": "9.9498", "volume": "14720.71", "turnover": "146488.4", "trades": "60" }, { "date": "2024-06-04", "bid": "10.0859", "ask": "10.4861", "open": "10.326", "high": "11.1265", "low": "9.8457", "close": "10.4861", "average": "10.4781", "volume": "4639.56", "turnover": "48630.14", "trades": "35" }, { "date": "2024-06-05", "bid": "9.6856", "ask": "10.0058", "open": "11.2065", "high": "11.2065", "low": "9.6056", "close": "10.0058", "average": "9.9898", "volume": "11589.47", "turnover": "115806.02", "trades": "44" }, { "date": "2024-06-07", "bid": "9.4455", "ask": "9.6856", "open": "9.9258", "high": "10.0058", "low": "9.4455", "close": "9.6856", "average": "9.5976", "volume": "6942.3", "turnover": "66654.81", "trades": "41" }, { "date": "2024-06-10", "bid": "9.5255", "ask": "9.8457", "open": "10.0058", "high": "10.0058", "low": "9.2854", "close": "9.8457", "average": "9.7897", "volume": "5422.05", "turnover": "53088.16", "trades": "26" }, { "date": "2024-06-11", "bid": "9.8457", "ask": "10.326", "open": "10.0859", "high": "10.8063", "low": "9.6056", "close": "9.6856", "average": "10.27", "volume": "13579.04", "turnover": "139469.59", "trades": "71" }, { "date": "2024-06-12", "bid": "9.8457", "ask": "10.0859", "open": "9.7657", "high": "10.4061", "low": "9.7657", "close": "9.9258", "average": "10.1339", "volume": "2198.68", "turnover": "22282.77", "trades": "21" }, { "date": "2024-06-13", "bid": "10.7263", "ask": "11.0464", "open": "10.326", "high": "12.007", "low": "10.0058", "close": "11.2065", "average": "10.8223", "volume": "37809.61", "turnover": "409148.43", "trades": "107" }, { "date": "2024-06-14", "bid": "10.5662", "ask": "11.1265", "open": "11.2065", "high": "11.6868", "low": "10.6462", "close": "11.2065", "average": "11.1265", "volume": "9064.99", "turnover": "100885.23", "trades": "47" }, { "date": "2024-06-17", "bid": "10.8863", "ask": "11.1265", "open": "11.5267", "high": "12.4072", "low": "11.1265", "close": "11.2065", "average": "11.8869", "volume": "16578.3", "turnover": "197052.4", "trades": "53" }, { "date": "2024-06-18", "bid": "10.4061", "ask": "10.6462", "open": "10.8863", "high": "11.7669", "low": "10.4061", "close": "10.4061", "average": "11.0304", "volume": "6489.93", "turnover": "71578.85", "trades": "36" }, { "date": "2024-06-19", "bid": "10.6462", "ask": "11.1265", "open": "10.4061", "high": "11.2866", "low": "10.4061", "close": "11.1265", "average": "10.7823", "volume": "9363.89", "turnover": "100928.28", "trades": "37" }, { "date": "2024-06-20", "bid": "10.9664", "ask": "11.3666", "open": "11.8469", "high": "11.8469", "low": "10.9664", "close": "11.3666", "average": "11.1825", "volume": "1435.03", "turnover": "16052.38", "trades": "27" }, { "date": "2024-06-24", "bid": "11.2065", "ask": "11.6068", "open": "11.3666", "high": "11.8469", "low": "10.7263", "close": "11.6068", "average": "11.2786", "volume": "3896.23", "turnover": "43949.55", "trades": "30" }, { "date": "2024-06-25", "bid": "11.6068", "ask": "11.8469", "open": "11.6068", "high": "12.1671", "low": "11.2065", "close": "11.8469", "average": "11.8469", "volume": "10734.42", "turnover": "127210.65", "trades": "45" }, { "date": "2024-06-26", "bid": "11.3666", "ask": "11.927", "open": "11.8469", "high": "11.927", "low": "10.4861", "close": "11.927", "average": "11.5187", "volume": "5411.85", "turnover": "62326.43", "trades": "35" }, { "date": "2024-06-27", "bid": "11.3666", "ask": "11.6868", "open": "11.927", "high": "11.927", "low": "10.7263", "close": "11.6868", "average": "11.7749", "volume": "1547.27", "turnover": "18218.95", "trades": "13" }, { "date": "2024-06-28", "bid": "11.2866", "ask": "11.5267", "open": "11.6868", "high": "12.2471", "low": "11.2065", "close": "11.5267", "average": "11.7188", "volume": "10302.71", "turnover": "120764.97", "trades": "34" }, { "date": "2024-07-01", "bid": "11.6068", "ask": "11.7669", "open": "11.8469", "high": "12.007", "low": "10.8863", "close": "11.7669", "average": "11.6948", "volume": "2464.43", "turnover": "28821.65", "trades": "27" }, { "date": "2024-07-02", "bid": "11.3666", "ask": "11.927", "open": "12.3272", "high": "12.3272", "low": "11.3666", "close": "11.7669", "average": "11.7028", "volume": "2832.74", "turnover": "33154.22", "trades": "33" }, { "date": "2024-07-03", "bid": "11.3666", "ask": "11.927", "open": "11.927", "high": "11.927", "low": "11.1265", "close": "11.927", "average": "11.6388", "volume": "11405.57", "turnover": "132727.53", "trades": "44" }, { "date": "2024-07-04", "bid": "12.4072", "ask": "12.6474", "open": "12.007", "high": "13.768", "low": "12.007", "close": "12.6474", "average": "12.3352", "volume": "6954.61", "turnover": "85805.63", "trades": "53" }, { "date": "2024-07-05", "bid": "11.7669", "ask": "12.007", "open": "12.5673", "high": "12.5673", "low": "11.3666", "close": "12.007", "average": "11.943", "volume": "11058.36", "turnover": "132062.51", "trades": "47" }, { "date": "2024-07-08", "bid": "11.5267", "ask": "11.6868", "open": "11.927", "high": "11.927", "low": "11.2866", "close": "11.4467", "average": "11.5587", "volume": "8900.94", "turnover": "102899.5", "trades": "38" }, { "date": "2024-07-09", "bid": "11.5267", "ask": "11.8469", "open": "11.4467", "high": "12.3272", "low": "11.2065", "close": "11.8469", "average": "11.7909", "volume": "10524.85", "turnover": "124081.76", "trades": "46" }, { "date": "2024-07-10", "bid": "12.1671", "ask": "12.4873", "open": "11.927", "high": "12.8075", "low": "11.2866", "close": "12.4873", "average": "12.063", "volume": "12915.37", "turnover": "155844.14", "trades": "62" }, { "date": "2024-07-11", "bid": "11.927", "ask": "12.3272", "open": "12.4072", "high": "12.4072", "low": "11.6868", "close": "12.3272", "average": "12.023", "volume": "5408.23", "turnover": "65044.69", "trades": "34" }, { "date": "2024-07-12", "bid": "11.927", "ask": "12.2471", "open": "12.3272", "high": "12.5673", "low": "11.5267", "close": "12.2471", "average": "12.1591", "volume": "17445.94", "turnover": "212180.04", "trades": "52" }, { "date": "2024-07-15", "bid": "12.7274", "ask": "12.9676", "open": "12.1671", "high": "12.9676", "low": "11.4467", "close": "12.9676", "average": "12.2391", "volume": "21632.06", "turnover": "264768.43", "trades": "49" }, { "date": "2024-07-16", "bid": "12.9676", "ask": "13.3678", "open": "12.007", "high": "13.9281", "low": "12.007", "close": "13.3678", "average": "13.3198", "volume": "15415.09", "turnover": "205360.97", "trades": "55" }, { "date": "2024-07-17", "bid": "12.8875", "ask": "13.2878", "open": "13.2878", "high": "13.2878", "low": "12.8075", "close": "12.8075", "average": "12.9596", "volume": "12275.23", "turnover": "159091.58", "trades": "35" }, { "date": "2024-07-18", "bid": "12.8075", "ask": "13.0476", "open": "13.4478", "high": "13.4478", "low": "12.3272", "close": "12.8075", "average": "12.6794", "volume": "4385.62", "turnover": "55613.83", "trades": "35" }, { "date": "2024-07-19", "bid": "12.3272", "ask": "12.7274", "open": "12.8075", "high": "12.8075", "low": "12.007", "close": "12.7274", "average": "12.2792", "volume": "9480.01", "turnover": "116369.62", "trades": "48" }, { "date": "2024-07-22", "bid": "12.2471", "ask": "12.6474", "open": "12.7274", "high": "12.7274", "low": "12.2471", "close": "12.6474", "average": "12.5833", "volume": "2328.16", "turnover": "29294.59", "trades": "21" }, { "date": "2024-07-23", "bid": "12.3272", "ask": "12.7274", "open": "12.8075", "high": "12.8075", "low": "12.1671", "close": "12.7274", "average": "12.6154", "volume": "1707.15", "turnover": "21532.64", "trades": "21" }, { "date": "2024-07-24", "bid": "12.2471", "ask": "12.4873", "open": "12.5673", "high": "12.5673", "low": "12.2471", "close": "12.4873", "average": "12.2872", "volume": "1474.53", "turnover": "18119.61", "trades": "22" }, { "date": "2024-07-25", "bid": "12.087", "ask": "12.4873", "open": "12.4873", "high": "12.5673", "low": "12.087", "close": "12.4873", "average": "12.3112", "volume": "2538.12", "turnover": "31253.07", "trades": "29" }, { "date": "2024-07-26", "bid": "12.087", "ask": "12.1671", "open": "12.4873", "high": "12.4873", "low": "12.087", "close": "12.1671", "average": "12.1591", "volume": "4112.54", "turnover": "50015.63", "trades": "24" }, { "date": "2024-07-29", "bid": "11.7669", "ask": "11.927", "open": "12.007", "high": "12.007", "low": "11.2866", "close": "11.927", "average": "11.8069", "volume": "4712.56", "turnover": "55630.25", "trades": "46" }, { "date": "2024-07-30", "bid": "11.6068", "ask": "11.927", "open": "11.8469", "high": "11.8469", "low": "11.6068", "close": "11.6868", "average": "11.6868", "volume": "3897.99", "turnover": "45558.17", "trades": "23" }, { "date": "2024-07-31", "bid": "11.6068", "ask": "11.8469", "open": "11.6068", "high": "12.3272", "low": "11.4467", "close": "11.4467", "average": "11.7188", "volume": "2243.55", "turnover": "26292.89", "trades": "37" }, { "date": "2024-08-01", "bid": "11.2866", "ask": "11.3666", "open": "11.4467", "high": "12.2471", "low": "11.3666", "close": "11.3666", "average": "11.4467", "volume": "7599.94", "turnover": "86965.6", "trades": "39" }, { "date": "2024-08-02", "bid": "11.2065", "ask": "11.2866", "open": "11.4467", "high": "11.4467", "low": "11.2065", "close": "11.2866", "average": "11.3106", "volume": "4522.01", "turnover": "51130.28", "trades": "33" }, { "date": "2024-08-05", "bid": "10.1659", "ask": "10.246", "open": "11.2065", "high": "11.2065", "low": "9.6056", "close": "10.246", "average": "10.238", "volume": "19189.5", "turnover": "196451.65", "trades": "90" }, { "date": "2024-08-06", "bid": "10.4861", "ask": "10.8863", "open": "10.326", "high": "10.8063", "low": "10.0859", "close": "10.4861", "average": "10.334", "volume": "4408.74", "turnover": "45548.98", "trades": "45" }, { "date": "2024-08-07", "bid": "10.8863", "ask": "11.4467", "open": "10.4861", "high": "11.6068", "low": "10.4861", "close": "11.2065", "average": "10.9824", "volume": "5112.96", "turnover": "56170.78", "trades": "28" }, { "date": "2024-08-08", "bid": "10.8863", "ask": "10.9664", "open": "11.927", "high": "11.927", "low": "10.6462", "close": "10.8863", "average": "10.9744", "volume": "1067.63", "turnover": "11714.55", "trades": "16" }, { "date": "2024-08-09", "bid": "11.1265", "ask": "11.6068", "open": "11.2065", "high": "11.8469", "low": "11.2065", "close": "11.6068", "average": "11.4467", "volume": "5265.15", "turnover": "60248.51", "trades": "35" }, { "date": "2024-08-12", "bid": "11.2065", "ask": "11.6068", "open": "12.007", "high": "12.007", "low": "10.6462", "close": "11.1265", "average": "11.4067", "volume": "2925.68", "turnover": "33380.6", "trades": "15" }, { "date": "2024-08-13", "bid": "11.2866", "ask": "11.7669", "open": "11.927", "high": "11.927", "low": "11.1265", "close": "11.2866", "average": "11.6068", "volume": "2819.7", "turnover": "32719.54", "trades": "20" }, { "date": "2024-08-14", "bid": "11.3666", "ask": "11.6868", "open": "11.927", "high": "11.927", "low": "11.2866", "close": "11.6868", "average": "11.7348", "volume": "1777.3", "turnover": "20858.86", "trades": "20" }, { "date": "2024-08-15", "bid": "11.4467", "ask": "12.007", "open": "11.8469", "high": "12.007", "low": "11.1265", "close": "12.007", "average": "11.5747", "volume": "4112.29", "turnover": "47605.18", "trades": "24" }, { "date": "2024-08-16", "bid": "11.3666", "ask": "11.8469", "open": "12.007", "high": "12.007", "low": "11.3666", "close": "11.8469", "average": "11.4627", "volume": "7217.1", "turnover": "82722.65", "trades": "29" }, { "date": "2024-08-19", "bid": "11.0464", "ask": "11.1265", "open": "11.8469", "high": "11.8469", "low": "10.9664", "close": "11.2065", "average": "11.2305", "volume": "4228.82", "turnover": "47492.89", "trades": "29" }, { "date": "2024-08-20", "bid": "10.9664", "ask": "11.1265", "open": "11.2065", "high": "11.3666", "low": "10.9664", "close": "11.2065", "average": "11.1585", "volume": "1085.14", "turnover": "12109.62", "trades": "16" }, { "date": "2024-08-21", "bid": "10.8863", "ask": "11.1265", "open": "11.1265", "high": "11.2065", "low": "10.8863", "close": "10.8863", "average": "10.9344", "volume": "3975.42", "turnover": "43465.56", "trades": "21" }, { "date": "2024-08-22", "bid": "10.9664", "ask": "11.5267", "open": "10.8863", "high": "11.5267", "low": "10.8863", "close": "10.9664", "average": "11.0384", "volume": "704.31", "turnover": "7773.87", "trades": "19" }, { "date": "2024-08-23", "bid": "11.0464", "ask": "11.2065", "open": "11.5267", "high": "11.5267", "low": "10.6462", "close": "11.3666", "average": "11.0464", "volume": "4069.78", "turnover": "44953.13", "trades": "29" }, { "date": "2024-08-26", "bid": "10.7263", "ask": "10.9664", "open": "11.2065", "high": "11.2065", "low": "10.7263", "close": "10.9664", "average": "10.9184", "volume": "5385.98", "turnover": "58787.97", "trades": "33" }, { "date": "2024-08-27", "bid": "10.7263", "ask": "10.8863", "open": "11.0464", "high": "11.0464", "low": "10.7263", "close": "10.7263", "average": "10.7983", "volume": "2744.87", "turnover": "29632.59", "trades": "20" }, { "date": "2024-08-28", "bid": "10.7263", "ask": "10.8863", "open": "10.7263", "high": "10.9664", "low": "10.7263", "close": "10.8863", "average": "10.8943", "volume": "1593.17", "turnover": "17354.53", "trades": "18" }, { "date": "2024-08-29", "bid": "10.1659", "ask": "10.4861", "open": "10.7263", "high": "10.7263", "low": "9.4455", "close": "10.4861", "average": "10.4301", "volume": "9391.45", "turnover": "97940.42", "trades": "52" }, { "date": "2024-08-30", "bid": "10.5662", "ask": "11.4467", "open": "10.7263", "high": "12.007", "low": "9.6856", "close": "11.8469", "average": "10.4061", "volume": "20914.38", "turnover": "217685.54", "trades": "73" }, { "date": "2024-09-02", "bid": "11.2065", "ask": "11.5267", "open": "12.007", "high": "12.007", "low": "10.7263", "close": "11.5267", "average": "11.3026", "volume": "2037.57", "turnover": "23024.28", "trades": "36" }, { "date": "2024-09-03", "bid": "10.5662", "ask": "10.8863", "open": "11.1265", "high": "11.5267", "low": "10.5662", "close": "10.5662", "average": "10.7823", "volume": "6576.95", "turnover": "70927.15", "trades": "34" }, { "date": "2024-09-04", "bid": "11.2065", "ask": "11.6868", "open": "11.3666", "high": "11.7669", "low": "10.8863", "close": "11.6868", "average": "11.3666", "volume": "1603.86", "turnover": "18226", "trades": "20" }, { "date": "2024-09-05", "bid": "11.0464", "ask": "11.6068", "open": "11.6868", "high": "11.6868", "low": "11.0464", "close": "11.6068", "average": "11.1585", "volume": "2311.84", "turnover": "25795.92", "trades": "24" }, { "date": "2024-09-06", "bid": "11.0464", "ask": "11.2065", "open": "11.0464", "high": "11.7669", "low": "11.0464", "close": "11.2065", "average": "11.4547", "volume": "210.22", "turnover": "2408.24", "trades": "7" }, { "date": "2024-09-09", "bid": "10.6462", "ask": "10.8063", "open": "11.2065", "high": "11.6068", "low": "10.8063", "close": "10.8063", "average": "10.8783", "volume": "4455.36", "turnover": "48482.62", "trades": "18" }, { "date": "2024-09-10", "bid": "10.246", "ask": "10.5662", "open": "10.8063", "high": "10.8063", "low": "10.246", "close": "10.5662", "average": "10.4541", "volume": "3906.65", "turnover": "40827.72", "trades": "25" }, { "date": "2024-09-11", "bid": "10.246", "ask": "10.4061", "open": "10.4061", "high": "10.4061", "low": "10.0859", "close": "10.246", "average": "10.1979", "volume": "5668.29", "turnover": "57801.91", "trades": "21" }, { "date": "2024-09-12", "bid": "9.7657", "ask": "10.1659", "open": "10.1659", "high": "10.246", "low": "9.8457", "close": "9.8457", "average": "10.0539", "volume": "15185.03", "turnover": "152611.07", "trades": "27" }, { "date": "2024-09-13", "bid": "10.246", "ask": "10.326", "open": "10.4061", "high": "10.4061", "low": "10.0058", "close": "10.326", "average": "10.294", "volume": "1957.79", "turnover": "20156.1", "trades": "15" }, { "date": "2024-09-16", "bid": "9.8457", "ask": "10.1659", "open": "10.0859", "high": "10.246", "low": "9.6856", "close": "10.1659", "average": "9.9978", "volume": "4929.86", "turnover": "49305.19", "trades": "28" }, { "date": "2024-09-17", "bid": "9.6056", "ask": "9.6856", "open": "10.1659", "high": "10.1659", "low": "9.4455", "close": "9.7657", "average": "9.8457", "volume": "10980.39", "turnover": "108116.93", "trades": "42" }, { "date": "2024-09-18", "bid": "9.3655", "ask": "9.4455", "open": "9.6856", "high": "10.326", "low": "8.2448", "close": "9.6056", "average": "9.4615", "volume": "15401.62", "turnover": "145689.17", "trades": "42" }, { "date": "2024-09-19", "bid": "9.2854", "ask": "9.6056", "open": "9.6056", "high": "9.6056", "low": "8.8051", "close": "9.6056", "average": "9.2294", "volume": "15512.79", "turnover": "143230.9", "trades": "55" }, { "date": "2024-09-20", "bid": "9.0453", "ask": "9.2854", "open": "9.6056", "high": "9.6056", "low": "8.8852", "close": "9.2854", "average": "9.2054", "volume": "5445.57", "turnover": "50125.98", "trades": "28" }, { "date": "2024-09-23", "bid": "9.2854", "ask": "9.4455", "open": "9.2854", "high": "9.9258", "low": "9.0453", "close": "9.4455", "average": "9.3014", "volume": "7296.01", "turnover": "67841.6", "trades": "41" }, { "date": "2024-09-24", "bid": "9.3655", "ask": "9.6056", "open": "9.4455", "high": "10.0058", "low": "8.8852", "close": "9.6056", "average": "9.3895", "volume": "5253.34", "turnover": "49311.59", "trades": "27" }, { "date": "2024-09-25", "bid": "9.2054", "ask": "9.5255", "open": "9.3655", "high": "9.7657", "low": "8.9652", "close": "9.5255", "average": "9.1653", "volume": "4568.98", "turnover": "41877.64", "trades": "35" }, { "date": "2024-09-26", "bid": "9.1253", "ask": "9.4455", "open": "9.2854", "high": "9.2854", "low": "8.8852", "close": "9.2054", "average": "9.0613", "volume": "7424.67", "turnover": "67282.26", "trades": "32" }, { "date": "2024-09-27", "bid": "9.0453", "ask": "9.2054", "open": "8.9652", "high": "9.7657", "low": "8.9652", "close": "9.2054", "average": "9.1413", "volume": "5780.16", "turnover": "52851.69", "trades": "28" }, { "date": "2024-09-30", "bid": "8.4849", "ask": "8.565", "open": "8.8051", "high": "9.2054", "low": "7.6444", "close": "8.565", "average": "8.3168", "volume": "61835.66", "turnover": "514465.3", "trades": "164" }, { "date": "2024-10-01", "bid": "8.1647", "ask": "8.4849", "open": "8.565", "high": "8.565", "low": "8.1647", "close": "8.4849", "average": "8.3969", "volume": "3751.79", "turnover": "31493.46", "trades": "31" }, { "date": "2024-10-02", "bid": "7.8045", "ask": "8.3248", "open": "8.4849", "high": "8.4849", "low": "7.7645", "close": "8.3248", "average": "8.0607", "volume": "15523.31", "turnover": "125121.04", "trades": "46" }, { "date": "2024-10-03", "bid": "8.0047", "ask": "8.3248", "open": "8.3248", "high": "8.3248", "low": "7.6044", "close": "8.3248", "average": "7.9086", "volume": "4985.89", "turnover": "39439.76", "trades": "70" }, { "date": "2024-10-04", "bid": "8.0847", "ask": "8.2448", "open": "8.3248", "high": "8.3248", "low": "8.0047", "close": "8.2448", "average": "8.0527", "volume": "6183.12", "turnover": "49799.51", "trades": "61" }, { "date": "2024-10-07", "bid": "8.0047", "ask": "8.4849", "open": "8.2448", "high": "8.4849", "low": "7.9646", "close": "8.4849", "average": "8.3569", "volume": "5545.96", "turnover": "46364.53", "trades": "36" }, { "date": "2024-10-08", "bid": "8.0847", "ask": "8.4849", "open": "8.565", "high": "8.565", "low": "8.0047", "close": "8.3248", "average": "8.3889", "volume": "2460.22", "turnover": "20645.56", "trades": "19" }, { "date": "2024-10-09", "bid": "7.9646", "ask": "8.2448", "open": "8.3248", "high": "8.3248", "low": "7.9646", "close": "8.2448", "average": "8.0527", "volume": "2411.22", "turnover": "19415.03", "trades": "17" }, { "date": "2024-10-10", "bid": "7.7645", "ask": "8.1647", "open": "8.2448", "high": "8.2448", "low": "7.7245", "close": "8.1647", "average": "7.9806", "volume": "2993.12", "turnover": "23876.96", "trades": "41" }, { "date": "2024-10-11", "bid": "8.1647", "ask": "8.4849", "open": "8.4849", "high": "9.1253", "low": "7.8045", "close": "8.0847", "average": "8.2688", "volume": "14504.77", "turnover": "119891.4", "trades": "68" }, { "date": "2024-10-14", "bid": "8.4049", "ask": "8.645", "open": "8.565", "high": "9.3655", "low": "8.0847", "close": "8.645", "average": "8.677", "volume": "15240.13", "turnover": "132251.59", "trades": "60" }, { "date": "2024-10-15", "bid": "8.1647", "ask": "8.3248", "open": "8.645", "high": "9.3655", "low": "8.0847", "close": "8.3248", "average": "8.5009", "volume": "10435.5", "turnover": "88680.45", "trades": "43" }, { "date": "2024-10-16", "bid": "8.3248", "ask": "8.565", "open": "8.3248", "high": "8.4049", "low": "8.1647", "close": "8.3248", "average": "8.3248", "volume": "3031.68", "turnover": "25246.53", "trades": "17" }, { "date": "2024-10-17", "bid": "8.0847", "ask": "8.4049", "open": "8.1647", "high": "8.645", "low": "8.0047", "close": "8.0847", "average": "8.2528", "volume": "2323.3", "turnover": "19165.91", "trades": "15" }, { "date": "2024-10-18", "bid": "8.1647", "ask": "8.3248", "open": "8.0847", "high": "8.4849", "low": "8.0047", "close": "8.2448", "average": "8.1728", "volume": "5713.12", "turnover": "46682.8", "trades": "24" }, { "date": "2024-10-21", "bid": "8.1647", "ask": "8.3248", "open": "8.2448", "high": "8.2448", "low": "8.0047", "close": "8.1647", "average": "8.1487", "volume": "1177.87", "turnover": "9596.74", "trades": "25" }, { "date": "2024-10-22", "bid": "8.1647", "ask": "8.4049", "open": "8.0047", "high": "8.4049", "low": "8.0047", "close": "8.4049", "average": "8.1327", "volume": "1819.78", "turnover": "14794.59", "trades": "19" }, { "date": "2024-10-23", "bid": "8.3248", "ask": "8.4849", "open": "8.4849", "high": "8.4849", "low": "8.2448", "close": "8.3248", "average": "8.4049", "volume": "1797.76", "turnover": "15106.75", "trades": "12" }, { "date": "2024-10-24", "bid": "8.4049", "ask": "8.4849", "open": "8.3248", "high": "8.4849", "low": "8.2448", "close": "8.4049", "average": "8.4209", "volume": "1489.03", "turnover": "12543.95", "trades": "35" }, { "date": "2024-10-25", "bid": "8.4849", "ask": "8.9652", "open": "8.4849", "high": "9.1253", "low": "8.1647", "close": "9.0453", "average": "8.4769", "volume": "4430.05", "turnover": "37546.67", "trades": "21" }, { "date": "2024-10-28", "bid": "8.565", "ask": "8.8051", "open": "9.2054", "high": "9.2054", "low": "8.3248", "close": "8.8051", "average": "8.7171", "volume": "4082.46", "turnover": "35592.06", "trades": "32" }, { "date": "2024-10-29", "bid": "8.565", "ask": "8.645", "open": "8.8051", "high": "9.1253", "low": "8.565", "close": "8.565", "average": "8.8211", "volume": "394.68", "turnover": "3482.09", "trades": "14" }, { "date": "2024-10-30", "bid": "8.4849", "ask": "8.645", "open": "8.8051", "high": "10.0058", "low": "8.1647", "close": "8.645", "average": "8.8291", "volume": "18315.03", "turnover": "161665.58", "trades": "73" }, { "date": "2024-10-31", "bid": "8.4849", "ask": "8.645", "open": "9.0453", "high": "9.0453", "low": "8.4049", "close": "8.645", "average": "8.6931", "volume": "531.08", "turnover": "4615.25", "trades": "20" }, { "date": "2024-11-01", "bid": "8.0047", "ask": "8.1647", "open": "8.0047", "high": "8.4049", "low": "7.9646", "close": "8.1647", "average": "8.0287", "volume": "3531.91", "turnover": "28364.68", "trades": "21" }, { "date": "2024-11-04", "bid": "6.8039", "ask": "7.1642", "open": "8.1647", "high": "8.1647", "low": "6.3637", "close": "6.6839", "average": "7.2282", "volume": "27310.27", "turnover": "197505.56", "trades": "95" }, { "date": "2024-11-05", "bid": "7.0041", "ask": "7.1642", "open": "6.8039", "high": "7.6044", "low": "6.5238", "close": "7.1642", "average": "7.0681", "volume": "20728.59", "turnover": "146465.06", "trades": "51" }, { "date": "2024-11-06", "bid": "7.3243", "ask": "7.3643", "open": "7.1642", "high": "7.5244", "low": "7.1642", "close": "7.3643", "average": "7.4043", "volume": "1659.46", "turnover": "12284.11", "trades": "15" }, { "date": "2024-11-07", "bid": "6.884", "ask": "7.0841", "open": "7.2042", "high": "7.2042", "low": "6.844", "close": "6.884", "average": "6.90", "volume": "2926.74", "turnover": "20187.95", "trades": "22" }, { "date": "2024-11-08", "bid": "6.3637", "ask": "6.6839", "open": "6.884", "high": "6.884", "low": "5.6032", "close": "6.3637", "average": "6.2196", "volume": "13162.56", "turnover": "81918.68", "trades": "52" }, { "date": "2024-11-11", "bid": "7.3643", "ask": "7.4843", "open": "6.3237", "high": "7.9246", "low": "6.3237", "close": "7.4843", "average": "7.2362", "volume": "28016.53", "turnover": "202824.52", "trades": "113" }, { "date": "2024-11-12", "bid": "7.6044", "ask": "7.7645", "open": "7.6444", "high": "7.8045", "low": "7.5644", "close": "7.7645", "average": "7.7405", "volume": "5465.18", "turnover": "42298.29", "trades": "36" }, { "date": "2024-11-13", "bid": "8.9652", "ask": "9.4455", "open": "7.9246", "high": "10.5662", "low": "7.9246", "close": "9.5255", "average": "9.5576", "volume": "36387.62", "turnover": "347812.77", "trades": "186" }, { "date": "2024-11-14", "bid": "9.1253", "ask": "9.2054", "open": "9.6056", "high": "10.326", "low": "9.1253", "close": "9.2054", "average": "9.5015", "volume": "14350.99", "turnover": "136335.27", "trades": "61" }, { "date": "2024-11-15", "bid": "8.8051", "ask": "9.3655", "open": "9.1253", "high": "9.9258", "low": "8.8051", "close": "9.3655", "average": "9.4135", "volume": "5943.49", "turnover": "55968.94", "trades": "30" }, { "date": "2024-11-18", "bid": "8.8852", "ask": "9.4455", "open": "9.3655", "high": "10.0058", "low": "8.8852", "close": "9.4455", "average": "9.2294", "volume": "2815.59", "turnover": "25985.37", "trades": "34" }, { "date": "2024-11-19", "bid": "8.2448", "ask": "8.7251", "open": "8.8852", "high": "9.5255", "low": "7.9246", "close": "8.8051", "average": "8.2848", "volume": "19042.93", "turnover": "157763.63", "trades": "67" }, { "date": "2024-11-20", "bid": "8.0847", "ask": "8.3248", "open": "8.8051", "high": "9.2054", "low": "8.0047", "close": "8.4049", "average": "8.2528", "volume": "8791.8", "turnover": "72575.68", "trades": "53" }, { "date": "2024-11-21", "bid": "7.9246", "ask": "8.2448", "open": "8.4049", "high": "9.1253", "low": "7.8846", "close": "8.3248", "average": "8.0847", "volume": "11744.58", "turnover": "94993.64", "trades": "84" }, { "date": "2024-11-22", "bid": "7.7245", "ask": "8.1647", "open": "8.0047", "high": "8.3248", "low": "7.7245", "close": "8.1647", "average": "8.0287", "volume": "6617.98", "turnover": "53109.14", "trades": "32" }, { "date": "2024-11-25", "bid": "10.4061", "ask": "11.927", "open": "8.4049", "high": "12.007", "low": "7.8045", "close": "10.4061", "average": "9.5656", "volume": "22640.29", "turnover": "216501.94", "trades": "79" }, { "date": "2024-11-26", "bid": "8.0047", "ask": "8.3248", "open": "10.4061", "high": "10.8063", "low": "7.4843", "close": "8.3248", "average": "8.3967", "volume": "40837.24", "turnover": "342900.5", "trades": "124" }, { "date": "2024-11-27", "bid": "8.0847", "ask": "8.3248", "open": "8.3248", "high": "8.3248", "low": "8.0047", "close": "8.3248", "average": "8.1373", "volume": "2254.92", "turnover": "18349", "trades": "38" }, { "date": "2024-11-28", "bid": "8.0047", "ask": "8.2448", "open": "8.3248", "high": "8.3248", "low": "8.0047", "close": "8.2448", "average": "8.1415", "volume": "1773.95", "turnover": "14442.8", "trades": "40" }, { "date": "2024-11-29", "bid": "7.9246", "ask": "8.0847", "open": "8.0047", "high": "8.3248", "low": "8.0047", "close": "8.0847", "average": "8.0494", "volume": "8536.23", "turnover": "68711.9", "trades": "48" }, { "date": "2024-12-02", "bid": "7.9246", "ask": "8.0847", "open": "8.0847", "high": "8.3248", "low": "7.9246", "close": "8.0847", "average": "8.0961", "volume": "9132.13", "turnover": "73935.1", "trades": "42" }, { "date": "2024-12-03", "bid": "7.8846", "ask": "7.9246", "open": "7.8045", "high": "8.0847", "low": "7.8045", "close": "7.8846", "average": "7.8916", "volume": "15377.21", "turnover": "121352.3", "trades": "71" }, { "date": "2024-12-04", "bid": "7.7645", "ask": "7.8846", "open": "7.9246", "high": "7.9646", "low": "7.7645", "close": "7.7645", "average": "7.8526", "volume": "2904.54", "turnover": "22808.2", "trades": "49" }, { "date": "2024-12-05", "bid": "6.884", "ask": "7.0441", "open": "7.7645", "high": "7.7645", "low": "6.6439", "close": "6.884", "average": "7.2618", "volume": "18411.67", "turnover": "133702.85", "trades": "79" }, { "date": "2024-12-06", "bid": "6.6439", "ask": "6.8039", "open": "6.884", "high": "6.964", "low": "6.4838", "close": "6.6439", "average": "6.6885", "volume": "22345.61", "turnover": "149459.65", "trades": "69" }, { "date": "2024-12-09", "bid": "6.5638", "ask": "6.6038", "open": "6.6439", "high": "6.7639", "low": "6.6038", "close": "6.6038", "average": "6.6438", "volume": "11320.84", "turnover": "75213.7", "trades": "36" }, { "date": "2024-12-10", "bid": "6.5238", "ask": "6.6038", "open": "6.5638", "high": "6.7639", "low": "6.5238", "close": "6.6038", "average": "6.5722", "volume": "8178.94", "turnover": "53754.4", "trades": "36" }, { "date": "2024-12-11", "bid": "6.5238", "ask": "6.6038", "open": "6.5238", "high": "6.6439", "low": "6.5238", "close": "6.6038", "average": "6.5858", "volume": "2555.99", "turnover": "16833.5", "trades": "18" }, { "date": "2024-12-12", "bid": "6.5238", "ask": "6.5638", "open": "6.6439", "high": "6.6439", "low": "6.5238", "close": "6.5238", "average": "6.5416", "volume": "5516.75", "turnover": "36088.95", "trades": "30" }, { "date": "2024-12-13", "bid": "6.2836", "ask": "6.3637", "open": "6.5238", "high": "6.5238", "low": "6.2036", "close": "6.2836", "average": "6.3485", "volume": "10972.3", "turnover": "69657.95", "trades": "53" }, { "date": "2024-12-16", "bid": "6.1636", "ask": "6.2436", "open": "6.2836", "high": "6.3237", "low": "6.1636", "close": "6.1636", "average": "6.2159", "volume": "9247.06", "turnover": "57479.75", "trades": "28" }, { "date": "2024-12-17", "bid": "5.4832", "ask": "5.5232", "open": "6.1636", "high": "6.2436", "low": "5.4031", "close": "5.4832", "average": "5.745", "volume": "25457.53", "turnover": "146255.6", "trades": "50" }, { "date": "2024-12-18", "bid": "5.4431", "ask": "5.5632", "open": "5.4832", "high": "5.7233", "low": "5.4832", "close": "5.4832", "average": "5.5579", "volume": "17762.06", "turnover": "98719.4", "trades": "31" }, { "date": "2024-12-19", "bid": "5.3231", "ask": "5.3631", "open": "5.6032", "high": "5.6833", "low": "5.243", "close": "5.3231", "average": "5.5022", "volume": "16336.64", "turnover": "89889.25", "trades": "23" }, { "date": "2024-12-20", "bid": "5.203", "ask": "5.2831", "open": "5.3231", "high": "5.3231", "low": "5.0829", "close": "5.243", "average": "5.2254", "volume": "19374.86", "turnover": "101243.3", "trades": "30" }, { "date": "2024-12-23", "bid": "5.0429", "ask": "5.163", "open": "5.243", "high": "5.243", "low": "5.0829", "close": "5.163", "average": "5.1427", "volume": "9023.44", "turnover": "46405.5", "trades": "36" }, { "date": "2024-12-27", "bid": "5.0429", "ask": "5.163", "open": "5.0429", "high": "5.163", "low": "5.0029", "close": "5.163", "average": "5.0607", "volume": "12551.37", "turnover": "63518.95", "trades": "40" }, { "date": "2024-12-30", "bid": "5.243", "ask": "5.3631", "open": "5.0429", "high": "6.6439", "low": "5.0029", "close": "5.243", "average": "5.236", "volume": "16446.58", "turnover": "86115.05", "trades": "45" }, { "date": "2025-01-02", "bid": "5.4031", "ask": "5.4832", "open": "5.3631", "high": "5.7233", "low": "5.203", "close": "5.5632", "average": "5.3581", "volume": "11118.46", "turnover": "59575.2", "trades": "33" }, { "date": "2025-01-03", "bid": "5.6433", "ask": "5.8034", "open": "5.6032", "high": "6.5638", "low": "5.5632", "close": "5.6032", "average": "5.9511", "volume": "32980.61", "turnover": "196272.85", "trades": "46" }, { "date": "2025-01-07", "bid": "5.3231", "ask": "5.4031", "open": "5.6032", "high": "5.7633", "low": "5.243", "close": "5.4031", "average": "5.5237", "volume": "21186.29", "turnover": "117027", "trades": "45" }, { "date": "2025-01-08", "bid": "5.243", "ask": "5.3631", "open": "5.3631", "high": "5.3631", "low": "5.243", "close": "5.3631", "average": "5.3212", "volume": "8246.4", "turnover": "43881.75", "trades": "25" }, { "date": "2025-01-09", "bid": "5.2831", "ask": "5.3631", "open": "5.243", "high": "5.3631", "low": "5.203", "close": "5.2831", "average": "5.2372", "volume": "6412.48", "turnover": "33583.55", "trades": "18" }, { "date": "2025-01-10", "bid": "5.203", "ask": "5.2831", "open": "5.3631", "high": "5.3631", "low": "5.203", "close": "5.203", "average": "5.2506", "volume": "3467.96", "turnover": "18208.9", "trades": "18" }, { "date": "2025-01-13", "bid": "5.243", "ask": "5.3631", "open": "5.3631", "high": "5.3631", "low": "5.203", "close": "5.243", "average": "5.3171", "volume": "1858.9", "turnover": "9884.05", "trades": "22" }, { "date": "2025-01-14", "bid": "5.163", "ask": "5.203", "open": "5.243", "high": "5.243", "low": "5.123", "close": "5.123", "average": "5.2052", "volume": "2117.5", "turnover": "11022.25", "trades": "9" }, { "date": "2025-01-15", "bid": "4.8828", "ask": "4.9629", "open": "5.163", "high": "5.163", "low": "4.6827", "close": "4.9629", "average": "4.8824", "volume": "25290.13", "turnover": "123477.45", "trades": "38" }, { "date": "2025-01-16", "bid": "4.9228", "ask": "5.0429", "open": "4.9629", "high": "5.203", "low": "4.8828", "close": "5.0029", "average": "4.994", "volume": "12363.98", "turnover": "61746.25", "trades": "20" }, { "date": "2025-01-17", "bid": "4.6827", "ask": "4.7227", "open": "5.0429", "high": "5.0829", "low": "4.6427", "close": "4.6827", "average": "4.8337", "volume": "19266.17", "turnover": "93128.2", "trades": "47" }, { "date": "2025-01-20", "bid": "4.5626", "ask": "4.6827", "open": "4.6427", "high": "4.7227", "low": "4.5626", "close": "4.6427", "average": "4.6376", "volume": "11636.91", "turnover": "53967.4", "trades": "28" }, { "date": "2025-01-21", "bid": "4.5626", "ask": "4.6027", "open": "4.5626", "high": "4.8028", "low": "4.5626", "close": "4.5626", "average": "4.6674", "volume": "15733.25", "turnover": "73434", "trades": "21" }, { "date": "2025-01-22", "bid": "4.5226", "ask": "4.5626", "open": "4.5626", "high": "4.5626", "low": "4.5226", "close": "4.5226", "average": "4.5317", "volume": "2036.3", "turnover": "9228.05", "trades": "10" }, { "date": "2025-01-23", "bid": "4.3625", "ask": "4.4426", "open": "4.5226", "high": "4.5226", "low": "4.2825", "close": "4.4426", "average": "4.3938", "volume": "16207.97", "turnover": "71215.55", "trades": "22" }, { "date": "2025-01-24", "bid": "4.1624", "ask": "4.2424", "open": "4.3225", "high": "4.3225", "low": "4.1624", "close": "4.1624", "average": "4.1999", "volume": "16555.26", "turnover": "69530", "trades": "41" }, { "date": "2025-01-27", "bid": "4.1624", "ask": "4.2024", "open": "4.2024", "high": "4.3225", "low": "4.1624", "close": "4.1624", "average": "4.2717", "volume": "12129.12", "turnover": "51811.7", "trades": "28" }, { "date": "2025-01-28", "bid": "4.0423", "ask": "4.1224", "open": "4.2024", "high": "4.2424", "low": "4.0023", "close": "4.1624", "average": "4.0975", "volume": "14872.5", "turnover": "60941.05", "trades": "37" }, { "date": "2025-01-29", "bid": "4.6027", "ask": "4.7227", "open": "4.1224", "high": "4.8028", "low": "4.0423", "close": "4.5226", "average": "4.4538", "volume": "66548.38", "turnover": "296401.8", "trades": "58" }, { "date": "2025-01-30", "bid": "4.7227", "ask": "4.8428", "open": "4.6827", "high": "4.9629", "low": "4.5226", "close": "4.8028", "average": "4.8064", "volume": "27621.26", "turnover": "132760.6", "trades": "32" }, { "date": "2025-01-31", "bid": "5.4431", "ask": "5.6032", "open": "4.8428", "high": "5.4832", "low": "4.8428", "close": "5.4832", "average": "5.1455", "volume": "15214.8", "turnover": "78287.35", "trades": "28" }, { "date": "2025-02-03", "bid": "5.163", "ask": "5.2831", "open": "5.6032", "high": "5.6032", "low": "5.123", "close": "5.163", "average": "5.319", "volume": "23719.8", "turnover": "126165.8", "trades": "42" }, { "date": "2025-02-04", "bid": "5.163", "ask": "5.2831", "open": "5.2831", "high": "5.2831", "low": "5.163", "close": "5.2831", "average": "5.2109", "volume": "4171.29", "turnover": "21736.35", "trades": "16" }, { "date": "2025-02-05", "bid": "5.163", "ask": "5.2831", "open": "5.2831", "high": "5.3231", "low": "5.163", "close": "5.3231", "average": "5.2349", "volume": "4464.87", "turnover": "23373.75", "trades": "14" }, { "date": "2025-02-06", "bid": "5.163", "ask": "5.2831", "open": "5.163", "high": "5.3231", "low": "5.163", "close": "5.2831", "average": "5.2108", "volume": "5201.94", "turnover": "27106.25", "trades": "16" }, { "date": "2025-02-07", "bid": "5.163", "ask": "5.2831", "open": "5.163", "high": "5.2831", "low": "5.163", "close": "5.2831", "average": "5.1739", "volume": "3912.7", "turnover": "20244.45", "trades": "24" }, { "date": "2025-02-10", "bid": "5.163", "ask": "5.2831", "open": "5.123", "high": "5.2831", "low": "5.123", "close": "5.163", "average": "5.2125", "volume": "3074.44", "turnover": "16025.85", "trades": "8" }, { "date": "2025-02-11", "bid": "5.243", "ask": "5.3231", "open": "5.3231", "high": "5.3231", "low": "5.163", "close": "5.3231", "average": "5.2304", "volume": "5186.95", "turnover": "27130.15", "trades": "14" }, { "date": "2025-02-12", "bid": "5.3631", "ask": "5.4832", "open": "5.2831", "high": "5.4832", "low": "5.2831", "close": "5.4832", "average": "5.3135", "volume": "4718.47", "turnover": "25071.75", "trades": "11" }, { "date": "2025-02-13", "bid": "5.2831", "ask": "5.3631", "open": "5.5232", "high": "5.5232", "low": "5.243", "close": "5.2831", "average": "5.3069", "volume": "13678.21", "turnover": "72589.15", "trades": "23" }, { "date": "2025-02-14", "bid": "5.5232", "ask": "5.6032", "open": "5.4031", "high": "5.6032", "low": "5.4031", "close": "5.6032", "average": "5.4922", "volume": "15542.11", "turnover": "85360.9", "trades": "22" }, { "date": "2025-02-17", "bid": "5.4031", "ask": "5.5232", "open": "5.5232", "high": "5.6032", "low": "5.3631", "close": "5.4031", "average": "5.5097", "volume": "31792.56", "turnover": "175171.75", "trades": "29" }, { "date": "2025-02-18", "bid": "5.5632", "ask": "5.6833", "open": "5.4031", "high": "5.6833", "low": "5.4031", "close": "5.6833", "average": "5.5798", "volume": "8787.33", "turnover": "49031.75", "trades": "23" }, { "date": "2025-02-19", "bid": "5.5632", "ask": "5.6833", "open": "5.5632", "high": "5.6833", "low": "5.5632", "close": "5.6032", "average": "5.6083", "volume": "5513", "turnover": "30918.6", "trades": "13" }, { "date": "2025-02-20", "bid": "5.4031", "ask": "5.5232", "open": "5.6032", "high": "5.6833", "low": "5.4031", "close": "5.5232", "average": "5.5601", "volume": "7826.65", "turnover": "43517.3", "trades": "13" }, { "date": "2025-02-21", "bid": "5.3631", "ask": "5.5232", "open": "5.3631", "high": "5.5232", "low": "5.3631", "close": "5.5232", "average": "5.503", "volume": "257.34", "turnover": "1416.2", "trades": "7" }, { "date": "2025-02-24", "bid": "5.4431", "ask": "5.6032", "open": "5.5232", "high": "6.2836", "low": "5.3231", "close": "5.6032", "average": "5.6477", "volume": "51189.91", "turnover": "289110.8", "trades": "74" }, { "date": "2025-02-25", "bid": "5.4832", "ask": "5.6032", "open": "5.6433", "high": "5.6433", "low": "5.4832", "close": "5.6032", "average": "5.59", "volume": "5704.14", "turnover": "31886.35", "trades": "19" }, { "date": "2025-02-26", "bid": "5.4832", "ask": "5.6032", "open": "5.6032", "high": "5.6032", "low": "5.4832", "close": "5.4832", "average": "5.5434", "volume": "2348.61", "turnover": "13019.4", "trades": "14" }, { "date": "2025-02-27", "bid": "2.6575", "ask": "2.7055", "open": "3.3139", "high": "3.3139", "low": "2.3693", "close": "2.7055", "average": "2.632", "volume": "219673.39", "turnover": "578188.96", "trades": "193" }, { "date": "2025-02-28", "bid": "2.8656", "ask": "2.8816", "open": "2.6575", "high": "2.8816", "low": "2.6255", "close": "2.8816", "average": "2.7272", "volume": "47433.37", "turnover": "129359.98", "trades": "58" }, { "date": "2025-03-03", "bid": "2.6735", "ask": "2.7215", "open": "2.8816", "high": "2.8816", "low": "2.6575", "close": "2.6735", "average": "2.7598", "volume": "23411.24", "turnover": "64611.38", "trades": "28" }, { "date": "2025-03-04", "bid": "2.4654", "ask": "2.5134", "open": "2.6735", "high": "2.6735", "low": "2.4494", "close": "2.4494", "average": "2.5723", "volume": "21012.65", "turnover": "54051.24", "trades": "27" }, { "date": "2025-03-05", "bid": "2.5466", "ask": "2.6049", "open": "2.5272", "high": "2.7799", "low": "2.5272", "close": "2.6049", "average": "2.6705", "volume": "45021.6", "turnover": "120231.54", "trades": "56" }, { "date": "2025-03-06", "bid": "2.8382", "ask": "2.8965", "open": "2.6244", "high": "2.916", "low": "2.6049", "close": "2.8965", "average": "2.791", "volume": "40967.07", "turnover": "114338.66", "trades": "41" }, { "date": "2025-03-07", "bid": "2.741", "ask": "2.7993", "open": "2.8965", "high": "2.8965", "low": "2.6632", "close": "2.7993", "average": "2.8036", "volume": "50649.17", "turnover": "142003.14", "trades": "49" }, { "date": "2025-03-10", "bid": "2.2356", "ask": "2.2939", "open": "2.7215", "high": "2.741", "low": "2.2161", "close": "2.2744", "average": "2.3549", "volume": "180310.69", "turnover": "424622.42", "trades": "114" }, { "date": "2025-03-11", "bid": "2.2161", "ask": "2.2356", "open": "2.2161", "high": "2.2356", "low": "2.2161", "close": "2.2161", "average": "2.2215", "volume": "6778.8", "turnover": "15059.04", "trades": "15" }, { "date": "2025-03-12", "bid": "2.2161", "ask": "2.2356", "open": "2.2161", "high": "2.2356", "low": "2.2161", "close": "2.2161", "average": "2.2195", "volume": "7538.06", "turnover": "16731.44", "trades": "16" }, { "date": "2025-03-13", "bid": "2.1772", "ask": "2.1967", "open": "2.2356", "high": "2.2356", "low": "2.1772", "close": "2.2161", "average": "2.2063", "volume": "10515.43", "turnover": "23200.2", "trades": "13" }, { "date": "2025-03-14", "bid": "2.2356", "ask": "2.2744", "open": "2.2161", "high": "2.2939", "low": "2.1578", "close": "2.2161", "average": "2.2268", "volume": "65953.7", "turnover": "146870.82", "trades": "37" }, { "date": "2025-03-17", "bid": "2.2744", "ask": "2.2939", "open": "2.2744", "high": "2.3327", "low": "2.2744", "close": "2.3133", "average": "2.298", "volume": "10624.48", "turnover": "24415.84", "trades": "22" }, { "date": "2025-03-18", "bid": "2.2744", "ask": "2.3133", "open": "2.3133", "high": "2.4105", "low": "2.2161", "close": "2.3327", "average": "2.3097", "volume": "79776.74", "turnover": "184269.3", "trades": "42" }, { "date": "2025-03-19", "bid": "2.3522", "ask": "2.4105", "open": "2.3327", "high": "2.566", "low": "2.3133", "close": "2.3522", "average": "2.4196", "volume": "106098.76", "turnover": "256722.3", "trades": "73" }, { "date": "2025-03-20", "bid": "2.3327", "ask": "2.3716", "open": "2.3716", "high": "2.4105", "low": "2.255", "close": "2.3327", "average": "2.3602", "volume": "38538.06", "turnover": "90957.94", "trades": "25" }, { "date": "2025-03-21", "bid": "2.3327", "ask": "2.3716", "open": "2.3327", "high": "2.4105", "low": "2.3327", "close": "2.3327", "average": "2.3509", "volume": "24231.48", "turnover": "56967.54", "trades": "31" }, { "date": "2025-03-24", "bid": "2.2356", "ask": "2.3133", "open": "2.3716", "high": "2.4105", "low": "2.3327", "close": "2.3327", "average": "2.3487", "volume": "15557.61", "turnover": "36540.98", "trades": "19" }, { "date": "2025-03-25", "bid": "2.2939", "ask": "2.3522", "open": "2.3133", "high": "2.5077", "low": "2.1578", "close": "2.3522", "average": "2.2441", "volume": "38410.49", "turnover": "86198.38", "trades": "36" }, { "date": "2025-03-26", "bid": "2.1772", "ask": "2.2356", "open": "2.3716", "high": "2.3716", "low": "2.1772", "close": "2.2356", "average": "2.2238", "volume": "49051.44", "turnover": "109081.9", "trades": "24" }, { "date": "2025-03-27", "bid": "2.1578", "ask": "2.1772", "open": "2.1772", "high": "2.1967", "low": "2.1578", "close": "2.1578", "average": "2.1737", "volume": "20573.04", "turnover": "44721.8", "trades": "20" }, { "date": "2025-03-28", "bid": "2.1189", "ask": "2.1772", "open": "2.1967", "high": "2.1967", "low": "2.1189", "close": "2.1772", "average": "2.1508", "volume": "20133.74", "turnover": "43304.84", "trades": "21" }, { "date": "2025-03-31", "bid": "2.0606", "ask": "2.0995", "open": "2.1967", "high": "2.1967", "low": "2.0606", "close": "2.0995", "average": "2.1211", "volume": "14175.92", "turnover": "30069.54", "trades": "13" }, { "date": "2025-04-01", "bid": "2.0217", "ask": "2.0412", "open": "2.08", "high": "2.08", "low": "2.0217", "close": "2.0412", "average": "2.065", "volume": "21100.82", "turnover": "43574.06", "trades": "27" }, { "date": "2025-04-02", "bid": "2.0023", "ask": "2.0412", "open": "2.0412", "high": "2.0606", "low": "2.0023", "close": "2.0412", "average": "2.0306", "volume": "7211.93", "turnover": "14644.82", "trades": "15" }, { "date": "2025-04-03", "bid": "2.0023", "ask": "2.0412", "open": "2.0023", "high": "2.0606", "low": "2.0023", "close": "2.0023", "average": "2.0169", "volume": "6234.56", "turnover": "12574.24", "trades": "10" }, { "date": "2025-04-04", "bid": "1.7107", "ask": "1.7398", "open": "2.0023", "high": "2.0023", "low": "1.7107", "close": "1.7398", "average": "1.8031", "volume": "122261.31", "turnover": "220461.93", "trades": "63" }, { "date": "2025-04-07", "bid": "1.7301", "ask": "1.8516", "open": "1.7107", "high": "1.7496", "low": "1.701", "close": "1.7301", "average": "1.7167", "volume": "54843.62", "turnover": "94152.86", "trades": "55" }, { "date": "2025-04-08", "bid": "1.6232", "ask": "1.6524", "open": "1.8613", "high": "1.8613", "low": "1.6183", "close": "1.6232", "average": "1.757", "volume": "86149.17", "turnover": "151371.12", "trades": "60" }, { "date": "2025-04-09", "bid": "1.6086", "ask": "1.6621", "open": "1.6767", "high": "1.7253", "low": "1.6086", "close": "1.6524", "average": "1.6605", "volume": "68472.22", "turnover": "113703.46", "trades": "40" }, { "date": "2025-04-10", "bid": "1.6232", "ask": "1.6815", "open": "1.6669", "high": "1.8905", "low": "1.6524", "close": "1.6815", "average": "1.6771", "volume": "24266.46", "turnover": "40698.88", "trades": "24" }, { "date": "2025-04-11", "bid": "1.6426", "ask": "1.6767", "open": "1.6815", "high": "1.6815", "low": "1.6426", "close": "1.6426", "average": "1.6634", "volume": "46150.2", "turnover": "76770.71", "trades": "16" }, { "date": "2025-04-14", "bid": "1.6524", "ask": "1.6767", "open": "1.6524", "high": "1.7253", "low": "1.6524", "close": "1.6718", "average": "1.6767", "volume": "49519.54", "turnover": "83033.67", "trades": "23" }, { "date": "2025-04-15", "bid": "1.6475", "ask": "1.6718", "open": "1.6767", "high": "1.6815", "low": "1.6378", "close": "1.6718", "average": "1.6773", "volume": "16208.84", "turnover": "27188.28", "trades": "20" }, { "date": "2025-04-16", "bid": "1.6281", "ask": "1.6815", "open": "1.6718", "high": "1.7301", "low": "1.6718", "close": "1.6815", "average": "1.6799", "volume": "39293.2", "turnover": "66008.96", "trades": "25" }, { "date": "2025-04-17", "bid": "1.6475", "ask": "1.6815", "open": "1.6815", "high": "1.6815", "low": "1.6329", "close": "1.6815", "average": "1.6657", "volume": "4217.07", "turnover": "7024.27", "trades": "12" }, { "date": "2025-04-22", "bid": "1.6475", "ask": "1.6669", "open": "1.6718", "high": "1.6718", "low": "1.6232", "close": "1.6524", "average": "1.6522", "volume": "26126.54", "turnover": "43167.12", "trades": "30" }, { "date": "2025-04-23", "bid": "1.6524", "ask": "1.6767", "open": "1.6767", "high": "1.6912", "low": "1.6524", "close": "1.6815", "average": "1.6811", "volume": "47805.55", "turnover": "80369.36", "trades": "28" }, { "date": "2025-04-24", "bid": "1.6378", "ask": "1.6475", "open": "1.6767", "high": "1.6767", "low": "1.6378", "close": "1.6378", "average": "1.6576", "volume": "10814.81", "turnover": "17927.4", "trades": "10" }, { "date": "2025-04-25", "bid": "1.6718", "ask": "1.6767", "open": "1.6912", "high": "1.7058", "low": "1.6426", "close": "1.6767", "average": "1.6837", "volume": "33007.2", "turnover": "55578.5", "trades": "26" }, { "date": "2025-04-28", "bid": "1.6961", "ask": "1.7107", "open": "1.7058", "high": "1.7107", "low": "1.6767", "close": "1.6815", "average": "1.7067", "volume": "5125.51", "turnover": "8747.66", "trades": "13" }, { "date": "2025-04-29", "bid": "1.6475", "ask": "1.6524", "open": "1.701", "high": "1.7107", "low": "1.6329", "close": "1.6524", "average": "1.6667", "volume": "17008.23", "turnover": "28349.13", "trades": "24" }, { "date": "2025-04-30", "bid": "1.56", "ask": "1.6038", "open": "1.6086", "high": "1.6524", "low": "1.5552", "close": "1.6038", "average": "1.6162", "volume": "34492.79", "turnover": "55747.82", "trades": "16" }, { "date": "2025-05-02", "bid": "1.6038", "ask": "1.6572", "open": "1.6038", "high": "1.6572", "low": "1.5989", "close": "1.6572", "average": "1.6174", "volume": "24437.24", "turnover": "39524.6", "trades": "24" }, { "date": "2025-05-05", "bid": "1.7593", "ask": "1.769", "open": "1.6524", "high": "1.7787", "low": "1.6524", "close": "1.7593", "average": "1.7017", "volume": "35627.57", "turnover": "60630.89", "trades": "20" }, { "date": "2025-05-06", "bid": "1.7155", "ask": "1.7593", "open": "1.769", "high": "1.7738", "low": "1.7155", "close": "1.7155", "average": "1.7509", "volume": "1703.7", "turnover": "2983.07", "trades": "8" }, { "date": "2025-05-07", "bid": "1.735", "ask": "1.7496", "open": "1.7787", "high": "1.8759", "low": "1.7155", "close": "1.7496", "average": "1.7681", "volume": "85593.62", "turnover": "151343.62", "trades": "38" }, { "date": "2025-05-08", "bid": "1.769", "ask": "1.7787", "open": "1.769", "high": "1.7884", "low": "1.769", "close": "1.7787", "average": "1.7802", "volume": "44589.5", "turnover": "79379.39", "trades": "28" }, { "date": "2025-05-09", "bid": "1.735", "ask": "1.7496", "open": "1.7787", "high": "1.7884", "low": "1.7496", "close": "1.7496", "average": "1.7707", "volume": "22718.1", "turnover": "40229.51", "trades": "22" }, { "date": "2025-05-12", "bid": "1.7107", "ask": "1.7155", "open": "1.7496", "high": "1.7836", "low": "1.7155", "close": "1.7155", "average": "1.7482", "volume": "23079.21", "turnover": "40347.36", "trades": "21" }, { "date": "2025-05-13", "bid": "1.6767", "ask": "1.6864", "open": "1.6961", "high": "1.6961", "low": "1.6718", "close": "1.6864", "average": "1.6887", "volume": "6189.3", "turnover": "10452.07", "trades": "11" }, { "date": "2025-05-14", "bid": "1.7301", "ask": "1.7593", "open": "1.7155", "high": "1.769", "low": "1.6669", "close": "1.7593", "average": "1.7307", "volume": "38258.23", "turnover": "66215.83", "trades": "26" }, { "date": "2025-05-15", "bid": "1.7301", "ask": "1.7544", "open": "1.7593", "high": "1.8467", "low": "1.7058", "close": "1.7544", "average": "1.7432", "volume": "15711.93", "turnover": "27390.76", "trades": "17" }, { "date": "2025-05-16", "bid": "1.6426", "ask": "1.6912", "open": "1.7301", "high": "1.7544", "low": "1.6086", "close": "1.6912", "average": "1.6836", "volume": "31396.09", "turnover": "52862.5", "trades": "18" }, { "date": "2025-05-19", "bid": "1.6524", "ask": "1.6621", "open": "1.6524", "high": "1.701", "low": "1.6524", "close": "1.6621", "average": "1.6709", "volume": "33566.87", "turnover": "56089.24", "trades": "23" }, { "date": "2025-05-20", "bid": "1.5989", "ask": "1.6378", "open": "1.6621", "high": "1.6621", "low": "1.5843", "close": "1.6378", "average": "1.6394", "volume": "92860.08", "turnover": "152244.24", "trades": "41" }, { "date": "2025-05-21", "bid": "1.6038", "ask": "1.6135", "open": "1.6329", "high": "1.6329", "low": "1.6135", "close": "1.6135", "average": "1.623", "volume": "3399.17", "turnover": "5516.95", "trades": "9" }, { "date": "2025-05-22", "bid": "1.56", "ask": "1.5795", "open": "1.6426", "high": "1.6426", "low": "1.5795", "close": "1.5795", "average": "1.5814", "volume": "30467.07", "turnover": "48182.33", "trades": "14" }, { "date": "2025-05-23", "bid": "1.56", "ask": "1.5843", "open": "1.5795", "high": "1.6378", "low": "1.5795", "close": "1.5843", "average": "1.5844", "volume": "34417.69", "turnover": "54533.83", "trades": "23" }, { "date": "2025-05-26", "bid": "1.5892", "ask": "1.6378", "open": "1.5843", "high": "1.5892", "low": "1.5795", "close": "1.5892", "average": "1.5842", "volume": "25933.12", "turnover": "41083.74", "trades": "15" }, { "date": "2025-05-27", "bid": "1.594", "ask": "1.6038", "open": "1.6378", "high": "1.6378", "low": "1.594", "close": "1.6038", "average": "1.6022", "volume": "17681.06", "turnover": "28329.02", "trades": "11" }, { "date": "2025-05-28", "bid": "1.5357", "ask": "1.5795", "open": "1.6378", "high": "1.6378", "low": "1.526", "close": "1.5746", "average": "1.5552", "volume": "41196.5", "turnover": "64074.2", "trades": "19" }, { "date": "2025-05-30", "bid": "1.5843", "ask": "1.6378", "open": "1.5843", "high": "1.6378", "low": "1.5795", "close": "1.6378", "average": "1.5954", "volume": "14551.44", "turnover": "23216.46", "trades": "15" }, { "date": "2025-06-02", "bid": "1.5746", "ask": "1.5843", "open": "1.6378", "high": "1.6378", "low": "1.5746", "close": "1.5795", "average": "1.5972", "volume": "30817.9", "turnover": "49224.05", "trades": "24" }, { "date": "2025-06-03", "bid": "1.5843", "ask": "1.5892", "open": "1.5843", "high": "1.6426", "low": "1.5357", "close": "1.5843", "average": "1.6111", "volume": "58486.62", "turnover": "94235.06", "trades": "25" }, { "date": "2025-06-04", "bid": "1.5795", "ask": "1.5843", "open": "1.6426", "high": "1.6426", "low": "1.5795", "close": "1.5843", "average": "1.6038", "volume": "26852.88", "turnover": "43069.79", "trades": "26" }, { "date": "2025-06-05", "bid": "1.594", "ask": "1.6038", "open": "1.6086", "high": "1.6183", "low": "1.5843", "close": "1.6135", "average": "1.6104", "volume": "6283.95", "turnover": "10119.61", "trades": "12" }, { "date": "2025-06-09", "bid": "1.5843", "ask": "1.6038", "open": "1.6135", "high": "1.6135", "low": "1.5795", "close": "1.5795", "average": "1.5933", "volume": "76161.52", "turnover": "121347", "trades": "25" }, { "date": "2025-06-10", "bid": "1.594", "ask": "1.6232", "open": "1.5892", "high": "1.6329", "low": "1.5795", "close": "1.6329", "average": "1.6024", "volume": "25246.91", "turnover": "40456.04", "trades": "19" }, { "date": "2025-06-11", "bid": "1.5309", "ask": "1.5746", "open": "1.594", "high": "1.5989", "low": "1.5309", "close": "1.5746", "average": "1.5571", "volume": "73631.68", "turnover": "114653.18", "trades": "36" }, { "date": "2025-06-12", "bid": "1.458", "ask": "1.4774", "open": "1.5309", "high": "1.5795", "low": "1.458", "close": "1.4677", "average": "1.4825", "volume": "97016.46", "turnover": "143832.77", "trades": "53" }, { "date": "2025-06-13", "bid": "1.4142", "ask": "1.458", "open": "1.4677", "high": "1.4677", "low": "1.4482", "close": "1.4482", "average": "1.4516", "volume": "18515.43", "turnover": "26878.45", "trades": "14" }, { "date": "2025-06-16", "bid": "1.317", "ask": "1.3365", "open": "1.4482", "high": "1.4482", "low": "1.3024", "close": "1.3413", "average": "1.3793", "volume": "81179.01", "turnover": "111977.48", "trades": "45" }, { "date": "2025-06-17", "bid": "1.2733", "ask": "1.2976", "open": "1.3024", "high": "1.492", "low": "1.2587", "close": "1.2976", "average": "1.3396", "volume": "393584.36", "turnover": "527247.24", "trades": "118" }, { "date": "2025-06-18", "bid": "1.3122", "ask": "1.3365", "open": "1.3024", "high": "1.5552", "low": "1.2878", "close": "1.3413", "average": "1.3325", "volume": "157536", "turnover": "209919.61", "trades": "35" }, { "date": "2025-06-19", "bid": "1.458", "ask": "1.5066", "open": "1.3122", "high": "1.5066", "low": "1.3122", "close": "1.5066", "average": "1.3891", "volume": "250008.23", "turnover": "347306.22", "trades": "48" }, { "date": "2025-06-23", "bid": "1.3607", "ask": "1.4045", "open": "1.5066", "high": "1.5066", "low": "1.3607", "close": "1.4045", "average": "1.4274", "volume": "74444.44", "turnover": "106268.96", "trades": "27" }, { "date": "2025-06-24", "bid": "1.3607", "ask": "1.3899", "open": "1.3656", "high": "1.4045", "low": "1.3559", "close": "1.3802", "average": "1.3725", "volume": "36572.01", "turnover": "50196.66", "trades": "16" }, { "date": "2025-06-25", "bid": "1.3365", "ask": "1.3607", "open": "1.3802", "high": "1.4094", "low": "1.3559", "close": "1.3607", "average": "1.3813", "volume": "34524.69", "turnover": "47689.07", "trades": "25" }, { "date": "2025-06-26", "bid": "1.2927", "ask": "1.3122", "open": "1.3365", "high": "1.4045", "low": "1.2927", "close": "1.3122", "average": "1.3337", "volume": "115390.94", "turnover": "153910.81", "trades": "37" }, { "date": "2025-06-27", "bid": "1.3122", "ask": "1.351", "open": "1.3122", "high": "1.3559", "low": "1.3073", "close": "1.351", "average": "1.3223", "volume": "97700.61", "turnover": "129187.3", "trades": "25" }, { "date": "2025-06-30", "bid": "1.3219", "ask": "1.351", "open": "1.3462", "high": "1.351", "low": "1.3122", "close": "1.351", "average": "1.3467", "volume": "3415.63", "turnover": "4600.01", "trades": "14" }, { "date": "2025-07-01", "bid": "1.3122", "ask": "1.351", "open": "1.351", "high": "1.351", "low": "1.3122", "close": "1.3122", "average": "1.3304", "volume": "48533.95", "turnover": "64572.73", "trades": "28" }, { "date": "2025-07-02", "bid": "1.458", "ask": "1.4774", "open": "1.351", "high": "1.6378", "low": "1.3413", "close": "1.4774", "average": "1.4325", "volume": "219599.79", "turnover": "314582.43", "trades": "104" }, { "date": "2025-07-03", "bid": "1.5066", "ask": "1.5211", "open": "1.4823", "high": "1.5843", "low": "1.4823", "close": "1.5066", "average": "1.5404", "volume": "108391.97", "turnover": "166964.97", "trades": "62" }, { "date": "2025-07-04", "bid": "1.5017", "ask": "1.5406", "open": "1.5503", "high": "1.5503", "low": "1.4968", "close": "1.5503", "average": "1.5201", "volume": "43173.86", "turnover": "65628.42", "trades": "27" }, { "date": "2025-07-07", "bid": "1.3607", "ask": "1.3899", "open": "1.5454", "high": "1.5454", "low": "1.317", "close": "1.3851", "average": "1.3973", "volume": "212056.58", "turnover": "296321.69", "trades": "84" }, { "date": "2025-07-08", "bid": "1.4142", "ask": "1.4337", "open": "1.3996", "high": "1.4482", "low": "1.3996", "close": "1.3996", "average": "1.4209", "volume": "55260.28", "turnover": "78524.4", "trades": "19" }, { "date": "2025-07-09", "bid": "1.4094", "ask": "1.4385", "open": "1.4045", "high": "1.4531", "low": "1.3899", "close": "1.4385", "average": "1.4119", "volume": "24940.32", "turnover": "35212.98", "trades": "15" }, { "date": "2025-07-10", "bid": "1.4094", "ask": "1.458", "open": "1.4385", "high": "1.458", "low": "1.4385", "close": "1.4531", "average": "1.4519", "volume": "6807.61", "turnover": "9884.78", "trades": "11" }, { "date": "2025-07-11", "bid": "1.4725", "ask": "1.4871", "open": "1.458", "high": "1.5211", "low": "1.458", "close": "1.5163", "average": "1.484", "volume": "57938.27", "turnover": "85983.35", "trades": "26" }, { "date": "2025-07-14", "bid": "1.5211", "ask": "1.5454", "open": "1.5114", "high": "1.5552", "low": "1.4725", "close": "1.5163", "average": "1.5306", "volume": "86960.9", "turnover": "133100.54", "trades": "21" }, { "date": "2025-07-15", "bid": "1.5357", "ask": "1.5454", "open": "1.5163", "high": "1.5454", "low": "1.5114", "close": "1.5357", "average": "1.5371", "volume": "15307.61", "turnover": "23530.34", "trades": "13" }, { "date": "2025-07-16", "bid": "1.5357", "ask": "1.5649", "open": "1.5357", "high": "1.5649", "low": "1.5357", "close": "1.5649", "average": "1.5481", "volume": "18849.79", "turnover": "29182.17", "trades": "17" }, { "date": "2025-07-17", "bid": "1.5552", "ask": "1.5697", "open": "1.5357", "high": "1.594", "low": "1.5357", "close": "1.5552", "average": "1.563", "volume": "42615.22", "turnover": "66609.79", "trades": "18" }, { "date": "2025-07-18", "bid": "1.6669", "ask": "1.7301", "open": "1.5552", "high": "1.7496", "low": "1.5552", "close": "1.7301", "average": "1.6465", "volume": "143235.59", "turnover": "235843.58", "trades": "40" }, { "date": "2025-07-21", "bid": "1.8079", "ask": "1.8467", "open": "1.7253", "high": "1.8613", "low": "1.7204", "close": "1.8079", "average": "1.7781", "volume": "110588.47", "turnover": "196650.22", "trades": "51" }, { "date": "2025-07-22", "bid": "1.7496", "ask": "1.803", "open": "1.8273", "high": "1.8905", "low": "1.7982", "close": "1.7982", "average": "1.8395", "volume": "69868.31", "turnover": "128524.03", "trades": "32" }, { "date": "2025-07-23", "bid": "1.7496", "ask": "1.8127", "open": "1.7496", "high": "1.8127", "low": "1.7204", "close": "1.8127", "average": "1.7652", "volume": "40622.42", "turnover": "71710.49", "trades": "25" }, { "date": "2025-07-24", "bid": "1.7496", "ask": "1.8127", "open": "1.8127", "high": "1.8127", "low": "1.7496", "close": "1.8127", "average": "1.8032", "volume": "13579.21", "turnover": "24486.16", "trades": "12" }, { "date": "2025-07-25", "bid": "1.8176", "ask": "1.8273", "open": "1.7496", "high": "1.8176", "low": "1.7496", "close": "1.8176", "average": "1.793", "volume": "16968.1", "turnover": "30424.29", "trades": "23" }, { "date": "2025-07-28", "bid": "1.7836", "ask": "1.8467", "open": "1.8273", "high": "1.8467", "low": "1.8079", "close": "1.8467", "average": "1.8389", "volume": "21472.22", "turnover": "39484.92", "trades": "40" }, { "date": "2025-07-29", "bid": "1.7982", "ask": "1.8419", "open": "1.8467", "high": "1.8467", "low": "1.7836", "close": "1.8467", "average": "1.8452", "volume": "36232.51", "turnover": "66859.2", "trades": "15" }, { "date": "2025-07-30", "bid": "1.803", "ask": "1.837", "open": "1.8467", "high": "1.8467", "low": "1.7836", "close": "1.8176", "average": "1.8099", "volume": "17959.87", "turnover": "32506.82", "trades": "11" }, { "date": "2025-07-31", "bid": "1.7982", "ask": "1.8322", "open": "1.8322", "high": "1.837", "low": "1.7884", "close": "1.7982", "average": "1.805", "volume": "4783.95", "turnover": "8635.2", "trades": "10" }, { "date": "2025-08-01", "bid": "1.8079", "ask": "1.8613", "open": "1.8419", "high": "1.8613", "low": "1.8079", "close": "1.8079", "average": "1.844", "volume": "17579.21", "turnover": "32418.12", "trades": "22" }, { "date": "2025-08-04", "bid": "1.7496", "ask": "1.803", "open": "1.803", "high": "1.8079", "low": "1.7496", "close": "1.803", "average": "1.7765", "volume": "33200.61", "turnover": "58982.4", "trades": "23" }, { "date": "2025-08-05", "bid": "1.8954", "ask": "1.9197", "open": "1.8079", "high": "2.4299", "low": "1.803", "close": "1.9148", "average": "2.0637", "volume": "267443.41", "turnover": "551944.6", "trades": "115" }, { "date": "2025-08-06", "bid": "1.9245", "ask": "1.944", "open": "1.9197", "high": "1.9828", "low": "1.9197", "close": "1.944", "average": "1.9354", "volume": "46382.71", "turnover": "89770.15", "trades": "27" }, { "date": "2025-08-07", "bid": "1.8127", "ask": "1.8662", "open": "1.944", "high": "1.944", "low": "1.8079", "close": "1.8711", "average": "1.8898", "volume": "41580.24", "turnover": "78579.22", "trades": "24" }, { "date": "2025-08-08", "bid": "1.8759", "ask": "1.9391", "open": "1.8711", "high": "1.8759", "low": "1.8711", "close": "1.8759", "average": "1.8753", "volume": "9025.72", "turnover": "16926.9", "trades": "3" }, { "date": "2025-08-11", "bid": "1.8467", "ask": "1.8759", "open": "1.8759", "high": "1.8954", "low": "1.8467", "close": "1.8954", "average": "1.8819", "volume": "53629.62", "turnover": "100932.8", "trades": "16" }, { "date": "2025-08-12", "bid": "1.7884", "ask": "1.8467", "open": "1.8759", "high": "1.8759", "low": "1.7836", "close": "1.8079", "average": "1.824", "volume": "11630.65", "turnover": "21214.76", "trades": "12" }, { "date": "2025-08-13", "bid": "1.8516", "ask": "1.9002", "open": "1.8467", "high": "1.9197", "low": "1.8176", "close": "1.9002", "average": "1.8791", "volume": "13717.07", "turnover": "25777.24", "trades": "16" }, { "date": "2025-08-14", "bid": "1.9148", "ask": "1.9197", "open": "1.9002", "high": "1.9197", "low": "1.8516", "close": "1.9197", "average": "1.9073", "volume": "34372.42", "turnover": "65562", "trades": "22" }, { "date": "2025-08-15", "bid": "1.9634", "ask": "2.012", "open": "1.9245", "high": "2.0412", "low": "1.9245", "close": "1.9731", "average": "1.9699", "volume": "46217.07", "turnover": "91047.44", "trades": "21" }, { "date": "2025-08-18", "bid": "1.9731", "ask": "2.012", "open": "1.9634", "high": "2.012", "low": "1.9634", "close": "1.9731", "average": "2.0068", "volume": "6478.39", "turnover": "13001.22", "trades": "10" }, { "date": "2025-08-19", "bid": "2.323", "ask": "2.3716", "open": "2.0217", "high": "2.6049", "low": "1.944", "close": "2.3716", "average": "2.2394", "volume": "191925.92", "turnover": "429813.41", "trades": "111" }, { "date": "2025-08-20", "bid": "2.9743", "ask": "3.0132", "open": "2.3814", "high": "3.4214", "low": "2.3814", "close": "3.0618", "average": "2.9402", "volume": "273909.46", "turnover": "805372.81", "trades": "231" }, { "date": "2025-08-21", "bid": "2.673", "ask": "2.7215", "open": "3.0812", "high": "3.3922", "low": "2.6244", "close": "2.7215", "average": "3.0184", "volume": "133193.41", "turnover": "402039.04", "trades": "106" }, { "date": "2025-08-22", "bid": "2.6535", "ask": "2.741", "open": "2.7313", "high": "2.9062", "low": "2.7313", "close": "2.741", "average": "2.7799", "volume": "32594.65", "turnover": "90611.32", "trades": "39" }, { "date": "2025-08-25", "bid": "2.9646", "ask": "3.0034", "open": "2.741", "high": "3.0132", "low": "2.741", "close": "3.0132", "average": "2.902", "volume": "52569.95", "turnover": "152663.72", "trades": "79" }, { "date": "2025-08-26", "bid": "3.3534", "ask": "3.3825", "open": "3.0229", "high": "3.6838", "low": "3.0229", "close": "3.3825", "average": "3.3402", "volume": "220220.16", "turnover": "735593.37", "trades": "127" }, { "date": "2025-08-27", "bid": "2.1384", "ask": "2.1481", "open": "3.4214", "high": "3.5283", "low": "1.9634", "close": "2.1189", "average": "2.2397", "volume": "1061978.39", "turnover": "2378583.02", "trades": "565" }, { "date": "2025-08-28", "bid": "1.944", "ask": "2.012", "open": "2.1481", "high": "2.2356", "low": "1.9002", "close": "1.9099", "average": "2.0288", "volume": "356240.74", "turnover": "722894.2", "trades": "162" }, { "date": "2025-08-29", "bid": "1.8759", "ask": "1.9342", "open": "1.944", "high": "2.0023", "low": "1.8759", "close": "1.8759", "average": "1.9525", "volume": "120442.38", "turnover": "235166.54", "trades": "57" }, { "date": "2025-09-01", "bid": "1.9245", "ask": "1.944", "open": "1.9002", "high": "2.012", "low": "1.8954", "close": "1.944", "average": "1.9708", "volume": "110980.45", "turnover": "218725.06", "trades": "63" }, { "date": "2025-09-02", "bid": "1.944", "ask": "1.9925", "open": "1.9245", "high": "2.3716", "low": "1.9002", "close": "1.9925", "average": "2.0118", "volume": "77673.86", "turnover": "156402.67", "trades": "52" }, { "date": "2025-09-03", "bid": "1.8954", "ask": "1.9391", "open": "2.012", "high": "2.0217", "low": "1.9002", "close": "1.9391", "average": "1.9411", "volume": "61269.54", "turnover": "118935.42", "trades": "37" }, { "date": "2025-09-04", "bid": "1.9294", "ask": "1.9391", "open": "1.9391", "high": "1.9537", "low": "1.9099", "close": "1.944", "average": "1.9361", "volume": "43158.43", "turnover": "83560.98", "trades": "35" }, { "date": "2025-09-05", "bid": "1.9634", "ask": "1.9828", "open": "2.2744", "high": "2.4688", "low": "1.9245", "close": "2.0217", "average": "2.0481", "volume": "799206.79", "turnover": "1636917.23", "trades": "324" }, { "date": "2025-09-08", "bid": "1.9537", "ask": "1.9731", "open": "1.9828", "high": "2.0412", "low": "1.944", "close": "1.9537", "average": "1.9782", "volume": "158684.15", "turnover": "313907.65", "trades": "64" }, { "date": "2025-09-09", "bid": "1.9294", "ask": "1.9537", "open": "1.9731", "high": "1.9731", "low": "1.9148", "close": "1.9294", "average": "1.9463", "volume": "34729.42", "turnover": "67595.21", "trades": "30" }, { "date": "2025-09-10", "bid": "1.9099", "ask": "1.9537", "open": "1.9294", "high": "1.9731", "low": "1.9099", "close": "1.9099", "average": "1.9443", "volume": "101655.34", "turnover": "197655.54", "trades": "51" }, { "date": "2025-09-11", "bid": "1.8516", "ask": "1.8905", "open": "1.9148", "high": "1.9148", "low": "1.8467", "close": "1.8905", "average": "1.8862", "volume": "138933.12", "turnover": "262065.94", "trades": "54" }, { "date": "2025-09-12", "bid": "1.8225", "ask": "1.8467", "open": "1.8905", "high": "1.8905", "low": "1.8225", "close": "1.8467", "average": "1.8462", "volume": "63449.58", "turnover": "117144.44", "trades": "34" }, { "date": "2025-09-15", "bid": "1.7398", "ask": "1.7496", "open": "1.8467", "high": "1.8467", "low": "1.7398", "close": "1.7496", "average": "1.7674", "volume": "149843.62", "turnover": "264844", "trades": "85" }, { "date": "2025-09-16", "bid": "1.7301", "ask": "1.7544", "open": "1.7447", "high": "1.7738", "low": "1.7107", "close": "1.7544", "average": "1.7232", "volume": "31109.05", "turnover": "53608.89", "trades": "23" }, { "date": "2025-09-17", "bid": "1.6718", "ask": "1.7107", "open": "1.701", "high": "1.7398", "low": "1.6524", "close": "1.7107", "average": "1.688", "volume": "67875.51", "turnover": "114578.45", "trades": "36" }, { "date": "2025-09-18", "bid": "1.7496", "ask": "1.7641", "open": "1.7107", "high": "1.769", "low": "1.6912", "close": "1.7641", "average": "1.7258", "volume": "25656.37", "turnover": "44279.71", "trades": "19" }, { "date": "2025-09-19", "bid": "1.769", "ask": "1.7836", "open": "1.7641", "high": "1.9051", "low": "1.735", "close": "1.7496", "average": "1.8204", "volume": "181235.59", "turnover": "329935.88", "trades": "65" }, { "date": "2025-09-22", "bid": "1.735", "ask": "1.7496", "open": "1.7641", "high": "1.769", "low": "1.7107", "close": "1.7496", "average": "1.7468", "volume": "15750", "turnover": "27513.68", "trades": "16" }, { "date": "2025-09-23", "bid": "1.7641", "ask": "1.7787", "open": "1.7301", "high": "1.8176", "low": "1.7301", "close": "1.7787", "average": "1.7673", "volume": "34528.8", "turnover": "61046.73", "trades": "28" }, { "date": "2025-09-24", "bid": "1.7544", "ask": "1.7738", "open": "1.7787", "high": "1.7787", "low": "1.7544", "close": "1.7738", "average": "1.7649", "volume": "22470.16", "turnover": "39657.88", "trades": "16" }, { "date": "2025-09-25", "bid": "1.7836", "ask": "1.8127", "open": "1.7738", "high": "1.8127", "low": "1.7496", "close": "1.7836", "average": "1.7918", "volume": "25948.55", "turnover": "46496.53", "trades": "27" }, { "date": "2025-09-26", "bid": "1.7058", "ask": "1.7641", "open": "1.8127", "high": "1.8127", "low": "1.5795", "close": "1.7641", "average": "1.773", "volume": "75962.96", "turnover": "134687.82", "trades": "35" }, { "date": "2025-09-29", "bid": "1.7593", "ask": "1.769", "open": "1.7301", "high": "1.769", "low": "1.701", "close": "1.769", "average": "1.7378", "volume": "43426.95", "turnover": "75469.06", "trades": "24" }, { "date": "2025-09-30", "bid": "1.7496", "ask": "1.7641", "open": "1.7496", "high": "1.7787", "low": "1.7204", "close": "1.7641", "average": "1.7629", "volume": "49987.65", "turnover": "88124.55", "trades": "24" }, { "date": "2025-10-01", "bid": "1.7204", "ask": "1.7641", "open": "1.7641", "high": "1.7641", "low": "1.7107", "close": "1.7204", "average": "1.7453", "volume": "47337.44", "turnover": "82619.89", "trades": "29" }, { "date": "2025-10-02", "bid": "1.735", "ask": "1.7593", "open": "1.7641", "high": "1.7641", "low": "1.735", "close": "1.7593", "average": "1.7613", "volume": "22688.27", "turnover": "39963.19", "trades": "22" }, { "date": "2025-10-03", "bid": "1.7058", "ask": "1.7447", "open": "1.769", "high": "1.7933", "low": "1.6524", "close": "1.7447", "average": "1.7066", "volume": "244880.65", "turnover": "417910.92", "trades": "66" }, { "date": "2025-10-06", "bid": "1.6572", "ask": "1.6912", "open": "1.7447", "high": "1.7496", "low": "1.5406", "close": "1.6961", "average": "1.6717", "volume": "131590.53", "turnover": "219988.09", "trades": "63" }, { "date": "2025-10-07", "bid": "1.5697", "ask": "1.6281", "open": "1.6961", "high": "1.6961", "low": "1.6329", "close": "1.6329", "average": "1.6519", "volume": "40477.36", "turnover": "66865.13", "trades": "19" }, { "date": "2025-10-08", "bid": "1.6961", "ask": "1.7398", "open": "1.6329", "high": "1.7398", "low": "1.6329", "close": "1.735", "average": "1.6735", "volume": "50128.6", "turnover": "83893.67", "trades": "29" }, { "date": "2025-10-09", "bid": "1.6038", "ask": "1.6232", "open": "1.6961", "high": "1.6961", "low": "1.5795", "close": "1.6183", "average": "1.6465", "volume": "83890.94", "turnover": "138130.9", "trades": "51" }, { "date": "2025-10-10", "bid": "1.5454", "ask": "1.5795", "open": "1.6038", "high": "1.6232", "low": "1.5746", "close": "1.5795", "average": "1.5868", "volume": "41622.42", "turnover": "66048.84", "trades": "27" }, { "date": "2025-10-13", "bid": "1.4871", "ask": "1.5114", "open": "1.5454", "high": "1.56", "low": "1.4871", "close": "1.4968", "average": "1.506", "volume": "163390.94", "turnover": "246069.45", "trades": "73" }, { "date": "2025-10-14", "bid": "1.4968", "ask": "1.5211", "open": "1.4823", "high": "1.4871", "low": "1.4677", "close": "1.4871", "average": "1.4783", "volume": "15622.42", "turnover": "23094.28", "trades": "23" }, { "date": "2025-10-15", "bid": "1.4968", "ask": "1.5163", "open": "1.4871", "high": "1.5211", "low": "1.4871", "close": "1.5066", "average": "1.5049", "volume": "14881.68", "turnover": "22395.85", "trades": "23" }, { "date": "2025-10-16", "bid": "1.5066", "ask": "1.5454", "open": "1.5163", "high": "1.526", "low": "1.5017", "close": "1.5066", "average": "1.5156", "volume": "78831.27", "turnover": "119479.25", "trades": "19" }, { "date": "2025-10-17", "bid": "1.4628", "ask": "1.4968", "open": "1.5649", "high": "1.5649", "low": "1.458", "close": "1.5017", "average": "1.498", "volume": "61568.93", "turnover": "92233.65", "trades": "37" }, { "date": "2025-10-20", "bid": "1.4482", "ask": "1.458", "open": "1.4628", "high": "1.4628", "low": "1.4239", "close": "1.458", "average": "1.4577", "volume": "99653.29", "turnover": "145266.44", "trades": "52" }, { "date": "2025-10-21", "bid": "1.3851", "ask": "1.4045", "open": "1.4531", "high": "1.4531", "low": "1.3802", "close": "1.3851", "average": "1.4102", "volume": "131246.91", "turnover": "185096.24", "trades": "41" }, { "date": "2025-10-22", "bid": "1.4045", "ask": "1.4531", "open": "1.4094", "high": "1.4531", "low": "1.3996", "close": "1.4045", "average": "1.4078", "volume": "70425.92", "turnover": "99146.22", "trades": "32" }, { "date": "2025-10-23", "bid": "1.4191", "ask": "1.4482", "open": "1.4482", "high": "1.4531", "low": "1.4045", "close": "1.4191", "average": "1.4328", "volume": "31867.28", "turnover": "45661.24", "trades": "28" }, { "date": "2025-10-24", "bid": "1.4045", "ask": "1.4239", "open": "1.4531", "high": "1.4531", "low": "1.4045", "close": "1.4239", "average": "1.43", "volume": "105765.43", "turnover": "151243.31", "trades": "59" }, { "date": "2025-10-27", "bid": "1.3413", "ask": "1.3607", "open": "1.4239", "high": "1.4239", "low": "1.3413", "close": "1.3607", "average": "1.3781", "volume": "68461.93", "turnover": "94323.03", "trades": "47" }, { "date": "2025-10-28", "bid": "1.3267", "ask": "1.3559", "open": "1.3413", "high": "1.3948", "low": "1.3219", "close": "1.3607", "average": "1.3656", "volume": "42264.4", "turnover": "57717.7", "trades": "21" }, { "date": "2025-10-29", "bid": "1.3607", "ask": "1.4045", "open": "1.3122", "high": "1.3996", "low": "1.3122", "close": "1.3996", "average": "1.3578", "volume": "28722.22", "turnover": "39002.81", "trades": "18" }, { "date": "2025-10-30", "bid": "1.4094", "ask": "1.4531", "open": "1.3607", "high": "1.458", "low": "1.3607", "close": "1.4094", "average": "1.3954", "volume": "62763.37", "turnover": "87579.99", "trades": "42" }, { "date": "2025-10-31", "bid": "1.4337", "ask": "1.4531", "open": "1.4531", "high": "1.4531", "low": "1.4288", "close": "1.4337", "average": "1.4322", "volume": "284.97", "turnover": "408.15", "trades": "4" }, { "date": "2025-11-03", "bid": "1.4045", "ask": "1.4434", "open": "1.4531", "high": "1.458", "low": "1.4045", "close": "1.4434", "average": "1.4351", "volume": "35438.27", "turnover": "50860.04", "trades": "25" }, { "date": "2025-11-04", "bid": "1.3705", "ask": "1.4094", "open": "1.4337", "high": "1.4531", "low": "1.3656", "close": "1.3705", "average": "1.4068", "volume": "48689.3", "turnover": "68499.84", "trades": "19" }, { "date": "2025-11-05", "bid": "1.3316", "ask": "1.3559", "open": "1.4094", "high": "1.4094", "low": "1.3073", "close": "1.3316", "average": "1.3285", "volume": "77939.3", "turnover": "103542.38", "trades": "37" }, { "date": "2025-11-06", "bid": "1.2878", "ask": "1.3073", "open": "1.3316", "high": "1.3316", "low": "1.2733", "close": "1.2878", "average": "1.311", "volume": "56769.54", "turnover": "74428.66", "trades": "27" }, { "date": "2025-11-07", "bid": "1.317", "ask": "1.3559", "open": "1.2878", "high": "1.3607", "low": "1.2636", "close": "1.3607", "average": "1.2857", "volume": "110729.42", "turnover": "142372.25", "trades": "24" }, { "date": "2025-11-10", "bid": "1.3267", "ask": "1.3607", "open": "1.3559", "high": "1.3607", "low": "1.3122", "close": "1.3559", "average": "1.3515", "volume": "64144.03", "turnover": "86696.16", "trades": "25" }, { "date": "2025-11-11", "bid": "1.4142", "ask": "1.4434", "open": "1.3607", "high": "1.4142", "low": "1.3122", "close": "1.4142", "average": "1.3428", "volume": "117193.41", "turnover": "157369.81", "trades": "25" }, { "date": "2025-11-12", "bid": "1.4337", "ask": "1.4482", "open": "1.4434", "high": "1.4482", "low": "1.4094", "close": "1.4482", "average": "1.4217", "volume": "4617.28", "turnover": "6564.54", "trades": "11" }, { "date": "2025-11-13", "bid": "1.4482", "ask": "1.4531", "open": "1.4142", "high": "1.4531", "low": "1.4142", "close": "1.4531", "average": "1.4432", "volume": "8293.2", "turnover": "11968.63", "trades": "9" }, { "date": "2025-11-14", "bid": "1.3656", "ask": "1.4045", "open": "1.4531", "high": "1.458", "low": "1.3656", "close": "1.3705", "average": "1.409", "volume": "80463.99", "turnover": "113376.39", "trades": "23" }, { "date": "2025-11-17", "bid": "1.3802", "ask": "1.3996", "open": "1.4045", "high": "1.4142", "low": "1.3753", "close": "1.3802", "average": "1.3907", "volume": "26432.09", "turnover": "36758.95", "trades": "17" }, { "date": "2025-11-18", "bid": "1.3851", "ask": "1.4094", "open": "1.4142", "high": "1.4142", "low": "1.3851", "close": "1.3851", "average": "1.4075", "volume": "7619.34", "turnover": "10724.69", "trades": "11" }, { "date": "2025-11-19", "bid": "1.3802", "ask": "1.3996", "open": "1.4094", "high": "1.4094", "low": "1.3802", "close": "1.3996", "average": "1.4088", "volume": "5258.23", "turnover": "7407.92", "trades": "6" }, { "date": "2025-11-20", "bid": "1.3607", "ask": "1.4094", "open": "1.3802", "high": "1.4142", "low": "1.3607", "close": "1.4094", "average": "1.3762", "volume": "90041.15", "turnover": "123920.46", "trades": "21" }, { "date": "2025-11-21", "bid": "1.4142", "ask": "1.4531", "open": "1.4094", "high": "1.4531", "low": "1.3656", "close": "1.4094", "average": "1.4098", "volume": "59215.02", "turnover": "83485.74", "trades": "15" }, { "date": "2025-11-24", "bid": "1.4677", "ask": "1.5017", "open": "1.5357", "high": "1.701", "low": "1.4677", "close": "1.4871", "average": "1.577", "volume": "569311.72", "turnover": "897863.77", "trades": "152" }, { "date": "2025-11-25", "bid": "1.5163", "ask": "1.5357", "open": "1.4823", "high": "1.6475", "low": "1.4823", "close": "1.5163", "average": "1.5235", "volume": "610100.82", "turnover": "929479.94", "trades": "143" }, { "date": "2025-11-26", "bid": "1.3802", "ask": "1.4045", "open": "1.5454", "high": "1.5454", "low": "1.3607", "close": "1.4094", "average": "1.4302", "volume": "218156.37", "turnover": "312006.16", "trades": "93" }, { "date": "2025-11-27", "bid": "1.3705", "ask": "1.3802", "open": "1.3705", "high": "1.3948", "low": "1.3365", "close": "1.3705", "average": "1.365", "volume": "83426.95", "turnover": "113885.15", "trades": "59" }, { "date": "2025-11-28", "bid": "1.351", "ask": "1.3607", "open": "1.3607", "high": "1.3899", "low": "1.3413", "close": "1.3656", "average": "1.3676", "volume": "81586.41", "turnover": "111575.83", "trades": "22" }, { "date": "2025-12-01", "bid": "1.3899", "ask": "1.4142", "open": "1.3656", "high": "1.458", "low": "1.3365", "close": "1.4142", "average": "1.3744", "volume": "244271.6", "turnover": "335736.68", "trades": "58" }, { "date": "2025-12-02", "bid": "1.3753", "ask": "1.3899", "open": "1.4094", "high": "1.4142", "low": "1.3607", "close": "1.3899", "average": "1.3836", "volume": "152906.37", "turnover": "211565.17", "trades": "41" }, { "date": "2025-12-03", "bid": "1.351", "ask": "1.3656", "open": "1.3705", "high": "1.4094", "low": "1.3462", "close": "1.3607", "average": "1.3777", "volume": "162647.11", "turnover": "224073.99", "trades": "48" }, { "date": "2025-12-04", "bid": "1.351", "ask": "1.3559", "open": "1.3656", "high": "1.3802", "low": "1.3559", "close": "1.3559", "average": "1.3659", "volume": "58970.16", "turnover": "80549.48", "trades": "29" }, { "date": "2025-12-05", "bid": "1.4725", "ask": "1.5211", "open": "1.3607", "high": "1.56", "low": "1.351", "close": "1.5211", "average": "1.4381", "volume": "363619.34", "turnover": "522942.22", "trades": "109" }, { "date": "2025-12-08", "bid": "1.4968", "ask": "1.5163", "open": "1.5211", "high": "1.5211", "low": "1.4871", "close": "1.5114", "average": "1.5034", "volume": "65684.15", "turnover": "98757.5", "trades": "45" }, { "date": "2025-12-09", "bid": "1.458", "ask": "1.4725", "open": "1.4968", "high": "1.4968", "low": "1.4239", "close": "1.4239", "average": "1.4776", "volume": "42744.85", "turnover": "63160.92", "trades": "25" }, { "date": "2025-12-10", "bid": "1.2976", "ask": "1.3219", "open": "1.4239", "high": "1.4531", "low": "1.2636", "close": "1.3219", "average": "1.3475", "volume": "363141.97", "turnover": "489360.31", "trades": "83" }, { "date": "2025-12-11", "bid": "1.2636", "ask": "1.283", "open": "1.3267", "high": "1.3267", "low": "1.2392", "close": "1.2781", "average": "1.2907", "volume": "139633.74", "turnover": "180222.61", "trades": "55" }, { "date": "2025-12-12", "bid": "1.3899", "ask": "1.4142", "open": "1.2587", "high": "1.5211", "low": "1.2538", "close": "1.4191", "average": "1.4021", "volume": "471519.54", "turnover": "661163", "trades": "183" }, { "date": "2025-12-15", "bid": "1.3413", "ask": "1.3559", "open": "1.3899", "high": "1.3899", "low": "1.3559", "close": "1.3559", "average": "1.3659", "volume": "64063.78", "turnover": "87508.81", "trades": "32" }, { "date": "2025-12-16", "bid": "1.3413", "ask": "1.3656", "open": "1.3413", "high": "1.3656", "low": "1.3267", "close": "1.3413", "average": "1.3486", "volume": "16100.82", "turnover": "21714.38", "trades": "19" }, { "date": "2025-12-17", "bid": "1.317", "ask": "1.3267", "open": "1.3413", "high": "1.3413", "low": "1.3122", "close": "1.317", "average": "1.328", "volume": "53508.23", "turnover": "71061.37", "trades": "23" }, { "date": "2025-12-18", "bid": "1.458", "ask": "1.4677", "open": "1.3316", "high": "1.5066", "low": "1.3316", "close": "1.458", "average": "1.4283", "volume": "292518.51", "turnover": "417826.62", "trades": "72" }, { "date": "2025-12-19", "bid": "1.4968", "ask": "1.5357", "open": "1.4677", "high": "1.6475", "low": "1.4677", "close": "1.4968", "average": "1.5236", "volume": "114495.88", "turnover": "174452.35", "trades": "48" }, { "date": "2025-12-22", "bid": "1.4434", "ask": "1.4823", "open": "1.4774", "high": "1.4968", "low": "1.4239", "close": "1.4434", "average": "1.4507", "volume": "69875.51", "turnover": "101249.62", "trades": "42" }, { "date": "2025-12-23", "bid": "1.4385", "ask": "1.4871", "open": "1.4434", "high": "1.4871", "low": "1.4385", "close": "1.4871", "average": "1.4638", "volume": "57953.7", "turnover": "84832.67", "trades": "30" }, { "date": "2025-12-29", "bid": "1.4385", "ask": "1.4823", "open": "1.4823", "high": "1.5309", "low": "1.4385", "close": "1.4482", "average": "1.4789", "volume": "92061.72", "turnover": "136161.95", "trades": "41" }, { "date": "2025-12-30", "bid": "1.4531", "ask": "1.458", "open": "1.4968", "high": "1.4968", "low": "1.4385", "close": "1.458", "average": "1.4466", "volume": "23572.01", "turnover": "34099.82", "trades": "19" }, { "date": "2026-01-02", "bid": "1.5066", "ask": "1.526", "open": "1.458", "high": "1.5357", "low": "1.458", "close": "1.526", "average": "1.5077", "volume": "97359.05", "turnover": "146796.5", "trades": "41" }, { "date": "2026-01-05", "bid": "1.526", "ask": "1.5406", "open": "1.526", "high": "1.56", "low": "1.526", "close": "1.526", "average": "1.5401", "volume": "38310.69", "turnover": "59002.96", "trades": "20" }, { "date": "2026-01-07", "bid": "1.4142", "ask": "1.4385", "open": "1.5406", "high": "1.5454", "low": "1.3996", "close": "1.4337", "average": "1.4527", "volume": "164196.5", "turnover": "238529.6", "trades": "56" }, { "date": "2026-01-08", "bid": "1.3802", "ask": "1.4094", "open": "1.4288", "high": "1.4288", "low": "1.3802", "close": "1.4094", "average": "1.415", "volume": "30967.07", "turnover": "43820.77", "trades": "18" }, { "date": "2026-01-09", "bid": "1.3607", "ask": "1.3705", "open": "1.3802", "high": "1.3802", "low": "1.3316", "close": "1.3705", "average": "1.3539", "volume": "110908.43", "turnover": "150164.95", "trades": "45" }, { "date": "2026-01-12", "bid": "1.3899", "ask": "1.4191", "open": "1.3607", "high": "1.4191", "low": "1.3462", "close": "1.4191", "average": "1.3798", "volume": "41676.95", "turnover": "57507.48", "trades": "24" }, { "date": "2026-01-13", "bid": "1.351", "ask": "1.3607", "open": "1.3899", "high": "1.3996", "low": "1.351", "close": "1.3607", "average": "1.3692", "volume": "82641.97", "turnover": "113158.77", "trades": "30" }, { "date": "2026-01-14", "bid": "1.2878", "ask": "1.3024", "open": "1.3607", "high": "1.4337", "low": "1.2636", "close": "1.283", "average": "1.3052", "volume": "283494.85", "turnover": "370034.67", "trades": "62" }, { "date": "2026-01-15", "bid": "1.3024", "ask": "1.317", "open": "1.2878", "high": "1.317", "low": "1.2733", "close": "1.317", "average": "1.2961", "volume": "109409.46", "turnover": "141817.39", "trades": "26" }, { "date": "2026-01-16", "bid": "1.2976", "ask": "1.3073", "open": "1.3024", "high": "1.3024", "low": "1.2733", "close": "1.2976", "average": "1.2924", "volume": "25337.44", "turnover": "32749.16", "trades": "16" }, { "date": "2026-01-19", "bid": "1.2684", "ask": "1.3073", "open": "1.2927", "high": "1.3024", "low": "1.2587", "close": "1.3024", "average": "1.2712", "volume": "119207.81", "turnover": "151544.08", "trades": "41" }, { "date": "2026-01-20", "bid": "1.3219", "ask": "1.351", "open": "1.3122", "high": "1.458", "low": "1.3073", "close": "1.351", "average": "1.3572", "volume": "127020.57", "turnover": "172436.34", "trades": "65" }, { "date": "2026-01-21", "bid": "1.3996", "ask": "1.4385", "open": "1.3656", "high": "1.5552", "low": "1.3267", "close": "1.4385", "average": "1.4093", "volume": "152528.8", "turnover": "214962.99", "trades": "63" }, { "date": "2026-01-22", "bid": "1.4337", "ask": "1.4677", "open": "1.4337", "high": "1.5357", "low": "1.4045", "close": "1.4725", "average": "1.4838", "volume": "231525.72", "turnover": "343543.42", "trades": "66" }, { "date": "2026-01-23", "bid": "1.4677", "ask": "1.4774", "open": "1.4677", "high": "1.5114", "low": "1.458", "close": "1.4774", "average": "1.4772", "volume": "144704.73", "turnover": "213764.59", "trades": "64" }, { "date": "2026-01-26", "bid": "1.458", "ask": "1.4774", "open": "1.5066", "high": "1.5066", "low": "1.4288", "close": "1.4774", "average": "1.4599", "volume": "45899.17", "turnover": "67011.23", "trades": "29" }, { "date": "2026-01-27", "bid": "1.4094", "ask": "1.4434", "open": "1.4385", "high": "1.4774", "low": "1.4142", "close": "1.4142", "average": "1.4346", "volume": "48386.83", "turnover": "69417.09", "trades": "31" }, { "date": "2026-01-28", "bid": "1.4142", "ask": "1.4482", "open": "1.4385", "high": "1.4531", "low": "1.4142", "close": "1.4482", "average": "1.4262", "volume": "15676.95", "turnover": "22359.42", "trades": "30" }, { "date": "2026-01-29", "bid": "1.458", "ask": "1.4677", "open": "1.4482", "high": "1.4968", "low": "1.4191", "close": "1.458", "average": "1.4576", "volume": "41467.07", "turnover": "60444.51", "trades": "25" }, { "date": "2026-01-30", "bid": "1.458", "ask": "1.4774", "open": "1.458", "high": "1.4871", "low": "1.4385", "close": "1.458", "average": "1.4659", "volume": "34603.9", "turnover": "50728.54", "trades": "17" }, { "date": "2026-02-02", "bid": "1.4628", "ask": "1.5114", "open": "1.4774", "high": "1.5163", "low": "1.4628", "close": "1.5114", "average": "1.4794", "volume": "43893", "turnover": "64938.2", "trades": "27" }, { "date": "2026-02-03", "bid": "1.5357", "ask": "1.5649", "open": "1.5163", "high": "1.5552", "low": "1.5114", "close": "1.5552", "average": "1.5411", "volume": "67042.18", "turnover": "103316.95", "trades": "39" }, { "date": "2026-02-04", "bid": "1.5795", "ask": "1.594", "open": "1.5552", "high": "1.5843", "low": "1.5163", "close": "1.5746", "average": "1.566", "volume": "73720.16", "turnover": "115453.84", "trades": "39" }, { "date": "2026-02-05", "bid": "1.6038", "ask": "1.6135", "open": "1.5746", "high": "1.6232", "low": "1.5746", "close": "1.6183", "average": "1.5927", "volume": "45498.97", "turnover": "72469.3", "trades": "36" }, { "date": "2026-02-06", "bid": "1.5746", "ask": "1.5892", "open": "1.6086", "high": "1.6135", "low": "1.4823", "close": "1.5892", "average": "1.5749", "volume": "75638.88", "turnover": "119122.77", "trades": "32" }, { "date": "2026-02-09", "bid": "1.5406", "ask": "1.5649", "open": "1.5892", "high": "1.5892", "low": "1.5357", "close": "1.5406", "average": "1.5646", "volume": "18211.93", "turnover": "28494.82", "trades": "19" }, { "date": "2026-02-10", "bid": "1.5211", "ask": "1.5357", "open": "1.5649", "high": "1.5892", "low": "1.5357", "close": "1.5357", "average": "1.5761", "volume": "76918.72", "turnover": "121242.54", "trades": "21" }, { "date": "2026-02-11", "bid": "1.4677", "ask": "1.4871", "open": "1.5357", "high": "1.5454", "low": "1.4677", "close": "1.4677", "average": "1.4984", "volume": "44955.76", "turnover": "67361.2", "trades": "21" }, { "date": "2026-02-12", "bid": "1.4774", "ask": "1.4871", "open": "1.492", "high": "1.5454", "low": "1.4288", "close": "1.4871", "average": "1.4658", "volume": "161391.97", "turnover": "236576.85", "trades": "49" }, { "date": "2026-02-13", "bid": "1.4774", "ask": "1.4871", "open": "1.4871", "high": "1.5163", "low": "1.458", "close": "1.4871", "average": "1.4862", "volume": "89612.13", "turnover": "133185.79", "trades": "34" }, { "date": "2026-02-16", "bid": "1.4871", "ask": "1.5114", "open": "1.4628", "high": "1.5163", "low": "1.4628", "close": "1.4871", "average": "1.4833", "volume": "43055.55", "turnover": "63867.25", "trades": "23" }, { "date": "2026-02-17", "bid": "1.4677", "ask": "1.5017", "open": "1.5114", "high": "1.5114", "low": "1.4677", "close": "1.4968", "average": "1.4753", "volume": "11904.32", "turnover": "17564.13", "trades": "11" }, { "date": "2026-02-18", "bid": "1.5163", "ask": "1.5649", "open": "1.5017", "high": "1.5163", "low": "1.4774", "close": "1.5163", "average": "1.5049", "volume": "40092.59", "turnover": "60337.19", "trades": "14" }, { "date": "2026-02-19", "bid": "1.6718", "ask": "1.7253", "open": "1.5357", "high": "1.7641", "low": "1.5357", "close": "1.7253", "average": "1.6664", "volume": "162161.52", "turnover": "270241.7", "trades": "64" }, { "date": "2026-02-20", "bid": "1.6621", "ask": "1.6912", "open": "1.7253", "high": "1.7253", "low": "1.6329", "close": "1.6912", "average": "1.6879", "volume": "129792.18", "turnover": "219089.07", "trades": "42" }, { "date": "2026-02-23", "bid": "1.5843", "ask": "1.6426", "open": "1.6961", "high": "1.6961", "low": "1.5649", "close": "1.6426", "average": "1.6269", "volume": "112496.91", "turnover": "183025.33", "trades": "40" }, { "date": "2026-02-24", "bid": "1.5746", "ask": "1.5843", "open": "1.5843", "high": "1.6038", "low": "1.5649", "close": "1.5746", "average": "1.5799", "volume": "38260.28", "turnover": "60451.19", "trades": "11" }, { "date": "2026-02-25", "bid": "1.5843", "ask": "1.6086", "open": "1.5843", "high": "1.6329", "low": "1.5795", "close": "1.6086", "average": "1.6004", "volume": "39386.83", "turnover": "63055.5", "trades": "22" }, { "date": "2026-02-26", "bid": "1.6135", "ask": "1.6426", "open": "1.6135", "high": "1.7058", "low": "1.5843", "close": "1.6232", "average": "1.6416", "volume": "212962.96", "turnover": "349612.59", "trades": "80" }, { "date": "2026-02-27", "bid": "1.6524", "ask": "1.701", "open": "1.6426", "high": "1.7398", "low": "1.5552", "close": "1.7058", "average": "1.6645", "volume": "107777.77", "turnover": "179396.31", "trades": "61" }, { "date": "2026-03-02", "bid": "1.6524", "ask": "1.701", "open": "1.6524", "high": "1.701", "low": "1.5892", "close": "1.701", "average": "1.6401", "volume": "58872.42", "turnover": "96780.61", "trades": "39" }, { "date": "2026-03-03", "bid": "1.5697", "ask": "1.5892", "open": "1.6524", "high": "1.6767", "low": "1.56", "close": "1.5649", "average": "1.6005", "volume": "53195.47", "turnover": "85144.79", "trades": "27" }, { "date": "2026-03-04", "bid": "1.701", "ask": "1.735", "open": "1.594", "high": "1.769", "low": "1.5843", "close": "1.735", "average": "1.6524", "volume": "206877.57", "turnover": "341850.46", "trades": "53" }, { "date": "2026-03-05", "bid": "1.6426", "ask": "1.6621", "open": "1.7496", "high": "1.7787", "low": "1.6329", "close": "1.6621", "average": "1.6926", "volume": "150362.13", "turnover": "254502.44", "trades": "48" }, { "date": "2026-03-06", "bid": "1.6232", "ask": "1.6475", "open": "1.6621", "high": "1.6621", "low": "1.6038", "close": "1.6475", "average": "1.6301", "volume": "24814.81", "turnover": "40452.52", "trades": "20" }, { "date": "2026-03-09", "bid": "1.5843", "ask": "1.6135", "open": "1.6232", "high": "1.6669", "low": "1.56", "close": "1.6135", "average": "1.6106", "volume": "68808.64", "turnover": "110823.64", "trades": "30" }, { "date": "2026-03-10", "bid": "1.6378", "ask": "1.6669", "open": "1.6718", "high": "1.7301", "low": "1.6135", "close": "1.6669", "average": "1.6674", "volume": "44447.53", "turnover": "74114.48", "trades": "30" }, { "date": "2026-03-11", "bid": "1.735", "ask": "1.769", "open": "1.6669", "high": "1.8711", "low": "1.6524", "close": "1.769", "average": "1.7478", "volume": "238293.2", "turnover": "416508.86", "trades": "102" }, { "date": "2026-03-12", "bid": "1.7155", "ask": "1.7253", "open": "1.769", "high": "1.7884", "low": "1.6767", "close": "1.7155", "average": "1.7258", "volume": "147628.6", "turnover": "254793.8", "trades": "55" }, { "date": "2026-03-13", "bid": "1.7155", "ask": "1.769", "open": "1.7301", "high": "1.8127", "low": "1.701", "close": "1.769", "average": "1.7437", "volume": "144355.96", "turnover": "251722.34", "trades": "51" }, { "date": "2026-03-16", "bid": "1.7836", "ask": "1.8127", "open": "1.7738", "high": "1.8467", "low": "1.7738", "close": "1.7982", "average": "1.8185", "volume": "39577.16", "turnover": "71969.93", "trades": "42" }, { "date": "2026-03-17", "bid": "1.7301", "ask": "1.7593", "open": "1.8176", "high": "1.9537", "low": "1.7253", "close": "1.7301", "average": "1.8046", "volume": "203368.31", "turnover": "367008.3", "trades": "74" }, { "date": "2026-03-18", "bid": "1.5114", "ask": "1.5309", "open": "1.7593", "high": "1.7593", "low": "1.526", "close": "1.526", "average": "1.6026", "volume": "335866.25", "turnover": "538286.91", "trades": "142" }, { "date": "2026-03-19", "bid": "1.4385", "ask": "1.4531", "open": "1.4823", "high": "1.6524", "low": "1.4385", "close": "1.4531", "average": "1.4984", "volume": "212309.67", "turnover": "318130.59", "trades": "73" }, { "date": "2026-03-20", "bid": "1.4677", "ask": "1.4823", "open": "1.458", "high": "1.4871", "low": "1.458", "close": "1.4677", "average": "1.4767", "volume": "48810.69", "turnover": "72080.6", "trades": "24" }, { "date": "2026-03-23", "bid": "1.4628", "ask": "1.5114", "open": "1.4385", "high": "1.5114", "low": "1.4191", "close": "1.5114", "average": "1.4413", "volume": "85915.63", "turnover": "123837.75", "trades": "36" }, { "date": "2026-03-24", "bid": "1.351", "ask": "1.3559", "open": "1.4774", "high": "1.492", "low": "1.3607", "close": "1.3607", "average": "1.3938", "volume": "251199.58", "turnover": "350140.4", "trades": "66" }, { "date": "2026-03-25", "bid": "1.3656", "ask": "1.3948", "open": "1.3607", "high": "1.3996", "low": "1.3219", "close": "1.3607", "average": "1.3635", "volume": "85855.96", "turnover": "117069.3", "trades": "41" }, { "date": "2026-03-26", "bid": "1.3122", "ask": "1.3462", "open": "1.3607", "high": "1.3607", "low": "1.3122", "close": "1.3122", "average": "1.334", "volume": "152033.95", "turnover": "202819.12", "trades": "42" }, { "date": "2026-03-27", "bid": "1.283", "ask": "1.3073", "open": "1.3462", "high": "1.3462", "low": "1.283", "close": "1.3073", "average": "1.3046", "volume": "64021.6", "turnover": "83521.09", "trades": "30" }, { "date": "2026-03-30", "bid": "1.3656", "ask": "1.4045", "open": "1.3122", "high": "1.4045", "low": "1.3073", "close": "1.3948", "average": "1.3617", "volume": "176534.97", "turnover": "240399.68", "trades": "58" }, { "date": "2026-03-31", "bid": "1.3267", "ask": "1.3462", "open": "1.4045", "high": "1.4482", "low": "1.3122", "close": "1.3462", "average": "1.3529", "volume": "129455.76", "turnover": "175138.46", "trades": "38" }, { "date": "2026-04-01", "bid": "1.3365", "ask": "1.3462", "open": "1.351", "high": "1.3851", "low": "1.317", "close": "1.3365", "average": "1.3435", "volume": "64548.35", "turnover": "86728.96", "trades": "27" }, { "date": "2026-04-02", "bid": "1.3316", "ask": "1.351", "open": "1.3462", "high": "1.351", "low": "1.3316", "close": "1.351", "average": "1.3484", "volume": "7133.74", "turnover": "9619.51", "trades": "9" }, { "date": "2026-04-07", "bid": "1.3219", "ask": "1.3607", "open": "1.3462", "high": "1.3996", "low": "1.3122", "close": "1.3607", "average": "1.35", "volume": "94237.65", "turnover": "127223.29", "trades": "30" }, { "date": "2026-04-08", "bid": "1.351", "ask": "1.3996", "open": "1.3607", "high": "1.3996", "low": "1.3219", "close": "1.3656", "average": "1.3519", "volume": "221263.37", "turnover": "299148.34", "trades": "36" }, { "date": "2026-04-09", "bid": "1.3705", "ask": "1.3996", "open": "1.3996", "high": "1.3996", "low": "1.351", "close": "1.3753", "average": "1.36", "volume": "42230.45", "turnover": "57433.67", "trades": "19" }, { "date": "2026-04-10", "bid": "1.351", "ask": "1.3607", "open": "1.3996", "high": "1.3996", "low": "1.351", "close": "1.351", "average": "1.3603", "volume": "57194.44", "turnover": "77799.63", "trades": "12" }, { "date": "2026-04-13", "bid": "1.3413", "ask": "1.3559", "open": "1.3559", "high": "1.3559", "low": "1.3267", "close": "1.3559", "average": "1.3371", "volume": "46663.58", "turnover": "62395.7", "trades": "18" }, { "date": "2026-04-14", "bid": "1.3365", "ask": "1.3559", "open": "1.351", "high": "1.3559", "low": "1.3365", "close": "1.3559", "average": "1.3435", "volume": "12193.41", "turnover": "16382.46", "trades": "18" }, { "date": "2026-04-15", "bid": "1.351", "ask": "1.3607", "open": "1.3559", "high": "1.3705", "low": "1.3413", "close": "1.3607", "average": "1.3572", "volume": "68917.69", "turnover": "93533.09", "trades": "28" }, { "date": "2026-04-16", "bid": "1.3365", "ask": "1.351", "open": "1.3462", "high": "1.3607", "low": "1.3122", "close": "1.3365", "average": "1.338", "volume": "21443.41", "turnover": "28693.35", "trades": "25" }, { "date": "2026-04-17", "bid": "1.3365", "ask": "1.351", "open": "1.3607", "high": "1.3607", "low": "1.3413", "close": "1.3413", "average": "1.3457", "volume": "17297.32", "turnover": "23278.2", "trades": "13" }, { "date": "2026-04-20", "bid": "1.074", "ask": "1.1032", "open": "1.2392", "high": "1.2392", "low": "1.0108", "close": "1.108", "average": "1.0843", "volume": "265207.81", "turnover": "287571.88", "trades": "124" }, { "date": "2026-04-21", "bid": "0.9962", "ask": "1.0206", "open": "1.0837", "high": "1.0886", "low": "0.9914", "close": "1.0206", "average": "1.0276", "volume": "195250", "turnover": "200658.61", "trades": "61" }, { "date": "2026-04-22", "bid": "1.006", "ask": "1.0303", "open": "1.0108", "high": "1.2441", "low": "0.9768", "close": "1.0011", "average": "1.1051", "volume": "910766.46", "turnover": "1006528.49", "trades": "203" }, { "date": "2026-04-23", "bid": "0.9768", "ask": "1.0108", "open": "0.9962", "high": "1.04", "low": "0.972", "close": "0.972", "average": "0.9951", "volume": "218556.58", "turnover": "217499.5", "trades": "65" }, { "date": "2026-04-24", "bid": "0.958", "ask": "0.98", "open": "1.005", "high": "1.02", "low": "0.954", "close": "0.98", "average": "0.9866", "volume": "62162", "turnover": "61331.11", "trades": "32" }, { "date": "2026-04-27", "bid": "0.982", "ask": "1.015", "open": "0.98", "high": "1.02", "low": "0.98", "close": "1.015", "average": "0.9962", "volume": "11212", "turnover": "11169", "trades": "22" }, { "date": "2026-04-28", "bid": "0.986", "ask": "1.00", "open": "1.02", "high": "1.02", "low": "0.982", "close": "1.00", "average": "1.0146", "volume": "7232", "turnover": "7337.41", "trades": "15" }, { "date": "2026-04-29", "bid": "0.932", "ask": "0.948", "open": "1.00", "high": "1.02", "low": "0.926", "close": "0.95", "average": "0.9736", "volume": "85252", "turnover": "83004.57", "trades": "50" }, { "date": "2026-04-30", "bid": "0.976", "ask": "1.005", "open": "0.95", "high": "1.04", "low": "0.912", "close": "1.005", "average": "0.9767", "volume": "159889", "turnover": "156165.05", "trades": "40" }, { "date": "2026-05-04", "bid": "0.98", "ask": "0.998", "open": "1.005", "high": "1.005", "low": "0.972", "close": "0.998", "average": "0.9842", "volume": "58695", "turnover": "57764.69", "trades": "45" }, { "date": "2026-05-05", "bid": "0.954", "ask": "0.996", "open": "0.982", "high": "0.996", "low": "0.934", "close": "0.958", "average": "0.9813", "volume": "68177", "turnover": "66898.82", "trades": "32" }, { "date": "2026-05-06", "bid": "0.972", "ask": "0.996", "open": "0.954", "high": "1.06", "low": "0.95", "close": "0.996", "average": "0.997", "volume": "540545", "turnover": "538941.86", "trades": "126" }, { "date": "2026-05-07", "bid": "0.94", "ask": "0.97", "open": "0.968", "high": "0.996", "low": "0.928", "close": "0.968", "average": "0.9526", "volume": "201881", "turnover": "192320.98", "trades": "64" }, { "date": "2026-05-08", "bid": "0.94", "ask": "0.978", "open": "0.97", "high": "0.998", "low": "0.922", "close": "0.98", "average": "0.9463", "volume": "215944", "turnover": "204350.21", "trades": "78" }, { "date": "2026-05-11", "bid": "0.994", "ask": "1.01", "open": "0.98", "high": "1.045", "low": "0.96", "close": "1.01", "average": "1.0147", "volume": "387356", "turnover": "393055.23", "trades": "87" }, { "date": "2026-05-12", "bid": "0.996", "ask": "1.04", "open": "1.005", "high": "1.045", "low": "0.99", "close": "1.045", "average": "1.0139", "volume": "122065", "turnover": "123759.16", "trades": "44" }, { "date": "2026-05-13", "bid": "1.015", "ask": "1.035", "open": "1.04", "high": "1.04", "low": "0.988", "close": "1.035", "average": "1.0099", "volume": "240403", "turnover": "242785.59", "trades": "37" }, { "date": "2026-05-15", "bid": "1.085", "ask": "1.10", "open": "1.015", "high": "1.11", "low": "1.015", "close": "1.085", "average": "1.0661", "volume": "142051", "turnover": "151433.54", "trades": "53" }, { "date": "2026-05-18", "bid": "1.125", "ask": "1.15", "open": "1.095", "high": "1.24", "low": "1.095", "close": "1.125", "average": "1.1478", "volume": "248515", "turnover": "285243.61", "trades": "54" }, { "date": "2026-05-19", "bid": "1.14", "ask": "1.165", "open": "1.155", "high": "1.20", "low": "1.12", "close": "1.17", "average": "1.1678", "volume": "262945", "turnover": "307079.89", "trades": "59" }, { "date": "2026-05-20", "bid": "1.045", "ask": "1.075", "open": "1.17", "high": "1.17", "low": "1.045", "close": "1.05", "average": "1.0877", "volume": "228132", "turnover": "248141.52", "trades": "58" }, { "date": "2026-05-21", "bid": "1.045", "ask": "1.075", "open": "1.08", "high": "1.08", "low": "1.04", "close": "1.045", "average": "1.0612", "volume": "70596", "turnover": "74914.26", "trades": "22" }, { "date": "2026-05-22", "bid": "1.05", "ask": "1.075", "open": "1.08", "high": "1.085", "low": "1.045", "close": "1.075", "average": "1.0744", "volume": "117772", "turnover": "126529.28", "trades": "28" }, { "date": "2026-05-25", "bid": "1.055", "ask": "1.065", "open": "1.075", "high": "1.08", "low": "1.05", "close": "1.065", "average": "1.0707", "volume": "88359", "turnover": "94605.94", "trades": "31" }, { "date": "2026-05-26", "bid": "1.04", "ask": "1.06", "open": "1.075", "high": "1.075", "low": "1.00", "close": "1.04", "average": "1.024", "volume": "167504", "turnover": "171524.36", "trades": "50" }, { "date": "2026-05-27", "bid": "1.035", "ask": "1.065", "open": "1.06", "high": "1.095", "low": "1.03", "close": "1.065", "average": "1.0571", "volume": "140798", "turnover": "148860.6", "trades": "40" }, { "date": "2026-05-28", "bid": "1.08", "ask": "1.095", "open": "1.065", "high": "1.175", "low": "1.06", "close": "1.095", "average": "1.0968", "volume": "328106", "turnover": "359860.86", "trades": "75" }, { "date": "2026-05-29", "bid": "1.20", "ask": "1.23", "open": "1.10", "high": "1.23", "low": "1.10", "close": "1.23", "average": "1.1607", "volume": "179924", "turnover": "208839.02", "trades": "75" }, { "date": "2026-06-01", "bid": "1.235", "ask": "1.26", "open": "1.265", "high": "1.295", "low": "1.235", "close": "1.26", "average": "1.2555", "volume": "118185", "turnover": "148384.68", "trades": "45" }, { "date": "2026-06-02", "bid": "1.11", "ask": "1.115", "open": "1.26", "high": "1.26", "low": "1.08", "close": "1.115", "average": "1.152", "volume": "394777", "turnover": "454795.64", "trades": "86" }, { "date": "2026-06-03", "bid": "1.07", "ask": "1.095", "open": "1.11", "high": "1.125", "low": "1.07", "close": "1.095", "average": "1.1068", "volume": "123168", "turnover": "136318.27", "trades": "39" }, { "date": "2026-06-04", "bid": "1.06", "ask": "1.07", "open": "1.075", "high": "1.075", "low": "1.025", "close": "1.07", "average": "1.0464", "volume": "246359", "turnover": "257798.02", "trades": "69" }, { "date": "2026-06-05", "bid": "1.075", "ask": "1.09", "open": "1.07", "high": "1.13", "low": "1.06", "close": "1.08", "average": "1.0891", "volume": "382297", "turnover": "416355.47", "trades": "65" }, { "date": "2026-06-08", "bid": "1.03", "ask": "1.035", "open": "1.09", "high": "1.09", "low": "1.02", "close": "1.035", "average": "1.0593", "volume": "207109", "turnover": "219392.65", "trades": "44" }, { "date": "2026-06-09", "bid": "1.01", "ask": "1.03", "open": "1.025", "high": "1.08", "low": "0.992", "close": "1.00", "average": "1.0223", "volume": "144500", "turnover": "147724.58", "trades": "46" }, { "date": "2026-06-10", "bid": "1.005", "ask": "1.025", "open": "1.025", "high": "1.035", "low": "0.994", "close": "1.005", "average": "1.0038", "volume": "309443", "turnover": "310623.21", "trades": "57" }, { "date": "2026-06-11", "bid": "0.994", "ask": "1.015", "open": "1.02", "high": "1.02", "low": "0.992", "close": "1.02", "average": "1.0036", "volume": "46927", "turnover": "47098.21", "trades": "24" }, { "date": "2026-06-12", "bid": "0.98", "ask": "1.00", "open": "1.025", "high": "1.04", "low": "0.98", "close": "1.00", "average": "1.0087", "volume": "317456", "turnover": "320213.95", "trades": "43" }, { "date": "2026-06-15", "bid": "1.00", "ask": "1.02", "open": "1.00", "high": "1.03", "low": "0.988", "close": "1.00", "average": "0.9946", "volume": "175276", "turnover": "174286.66", "trades": "43" }, { "date": "2026-06-16", "bid": "1.01", "ask": "1.025", "open": "1.015", "high": "1.03", "low": "0.982", "close": "1.025", "average": "1.0171", "volume": "103013", "turnover": "104770.05", "trades": "43" }, { "date": "2026-06-17", "bid": "0.994", "ask": "1.00", "open": "1.03", "high": "1.03", "low": "0.982", "close": "1.00", "average": "1.0066", "volume": "135847", "turnover": "136738.73", "trades": "35" }, { "date": "2026-06-18", "bid": "0.988", "ask": "0.996", "open": "0.986", "high": "1.005", "low": "0.986", "close": "0.988", "average": "0.9955", "volume": "32667", "turnover": "32518.74", "trades": "22" }, { "date": "2026-06-22", "bid": "0.98", "ask": "0.992", "open": "1.005", "high": "1.005", "low": "0.974", "close": "0.992", "average": "0.9843", "volume": "59107", "turnover": "58182.79", "trades": "37" }, { "date": "2026-06-23", "bid": "0.97", "ask": "0.986", "open": "1.00", "high": "1.00", "low": "0.964", "close": "0.986", "average": "0.9717", "volume": "34640", "turnover": "33658.63", "trades": "17" }, { "date": "2026-06-24", "bid": "0.962", "ask": "0.97", "open": "0.986", "high": "0.988", "low": "0.96", "close": "0.97", "average": "0.9731", "volume": "38266", "turnover": "37235.79", "trades": "27" }, { "date": "2026-06-25", "bid": "0.96", "ask": "0.978", "open": "0.96", "high": "0.978", "low": "0.92", "close": "0.96", "average": "0.9501", "volume": "59535", "turnover": "56464.41", "trades": "31" }, { "date": "2026-06-26", "bid": "0.974", "ask": "0.986", "open": "0.96", "high": "0.988", "low": "0.96", "close": "0.986", "average": "0.9851", "volume": "172343", "turnover": "169775.4", "trades": "27" }, { "date": "2026-06-29", "bid": "0.93", "ask": "0.938", "open": "0.988", "high": "0.988", "low": "0.92", "close": "0.938", "average": "0.9475", "volume": "147541", "turnover": "139798.22", "trades": "50" }, { "date": "2026-06-30", "bid": "0.94", "ask": "0.95", "open": "0.936", "high": "0.976", "low": "0.936", "close": "0.964", "average": "0.9465", "volume": "168756", "turnover": "159728.18", "trades": "33" }, { "date": "2026-07-01", "bid": "0.92", "ask": "0.93", "open": "0.93", "high": "0.938", "low": "0.92", "close": "0.924", "average": "0.925", "volume": "85269", "turnover": "78872.52", "trades": "28" }, { "date": "2026-07-02", "bid": "0.92", "ask": "0.934", "open": "0.932", "high": "0.936", "low": "0.92", "close": "0.934", "average": "0.9309", "volume": "28265", "turnover": "26313.02", "trades": "16" }, { "date": "2026-07-03", "bid": "0.94", "ask": "0.942", "open": "0.922", "high": "0.944", "low": "0.922", "close": "0.942", "average": "0.9394", "volume": "28729", "turnover": "26987.19", "trades": "11" }, { "date": "2026-07-06", "bid": "0.92", "ask": "0.942", "open": "0.942", "high": "0.944", "low": "0.91", "close": "0.92", "average": "0.9231", "volume": "100344", "turnover": "92623.68", "trades": "33" }, { "date": "2026-07-07", "bid": "0.90", "ask": "0.912", "open": "0.92", "high": "0.92", "low": "0.90", "close": "0.912", "average": "0.912", "volume": "44120", "turnover": "40237.35", "trades": "30" }, { "date": "2026-07-08", "bid": "0.888", "ask": "0.922", "open": "0.938", "high": "0.94", "low": "0.882", "close": "0.894", "average": "0.9254", "volume": "75457", "turnover": "69827.04", "trades": "21" }, { "date": "2026-07-09", "bid": "0.886", "ask": "0.888", "open": "0.88", "high": "0.888", "low": "0.872", "close": "0.888", "average": "0.8824", "volume": "91062", "turnover": "80351.32", "trades": "30" }, { "date": "2026-07-10", "bid": "0.87", "ask": "0.888", "open": "0.876", "high": "0.888", "low": "0.86", "close": "0.86", "average": "0.8814", "volume": "29396", "turnover": "25908.26", "trades": "21" }, { "date": "2026-07-13", "bid": "0.87", "ask": "0.91", "open": "0.87", "high": "0.916", "low": "0.87", "close": "0.90", "average": "0.8921", "volume": "110284", "turnover": "98382.77", "trades": "20" }, { "date": "2026-07-14", "bid": "0.90", "ask": "0.91", "open": "0.89", "high": "0.91", "low": "0.89", "close": "0.90", "average": "0.8989", "volume": "20013", "turnover": "17989.03", "trades": "15" }, { "date": "2026-07-15", "bid": "0.912", "ask": "0.936", "open": "0.91", "high": "0.938", "low": "0.91", "close": "0.936", "average": "0.9128", "volume": "42891", "turnover": "39150.5", "trades": "16" }, { "date": "2026-07-16", "bid": "0.914", "ask": "0.938", "open": "0.936", "high": "0.936", "low": "0.914", "close": "0.914", "average": "0.926", "volume": "20208", "turnover": "18711.92", "trades": "9" }, { "date": "2026-07-17", "bid": "0.84", "ask": "0.848", "open": "0.914", "high": "0.914", "low": "0.80", "close": "0.848", "average": "0.8542", "volume": "196118", "turnover": "167516.53", "trades": "59" }, { "date": "2026-07-20", "bid": "0.786", "ask": "0.80", "open": "0.838", "high": "0.838", "low": "0.78", "close": "0.80", "average": "0.8015", "volume": "227757", "turnover": "182543.27", "trades": "62" }, { "date": "2026-07-21", "bid": "0.794", "ask": "0.828", "open": "0.786", "high": "0.836", "low": "0.78", "close": "0.828", "average": "0.7997", "volume": "69687", "turnover": "55728.88", "trades": "29" }, { "date": "2026-07-22", "bid": "0.782", "ask": "0.798", "open": "0.79", "high": "0.838", "low": "0.78", "close": "0.78", "average": "0.7944", "volume": "99010", "turnover": "78654.87", "trades": "25" }, { "date": "2026-07-23", "bid": "0.782", "ask": "0.798", "open": "0.798", "high": "0.798", "low": "0.782", "close": "0.798", "average": "0.7875", "volume": "34635", "turnover": "27273.69", "trades": "21" }, { "date": "2026-07-24", "bid": "0.77", "ask": "0.79", "open": "0.798", "high": "0.808", "low": "0.79", "close": "0.79", "average": "0.7977", "volume": "17849", "turnover": "14238.96", "trades": "20" }, { "date": "2026-07-27", "bid": "0.78", "ask": "0.804", "open": "0.79", "high": "0.81", "low": "0.772", "close": "0.79", "average": "0.7991", "volume": "37989", "turnover": "30357.42", "trades": "19" }, { "date": "2026-07-28", "bid": "0.78", "ask": "0.798", "open": "0.79", "high": "0.81", "low": "0.766", "close": "0.766", "average": "0.7861", "volume": "34495", "turnover": "27118.12", "trades": "19" }, { "date": "2026-07-29", "bid": "0.756", "ask": "0.788", "open": "0.782", "high": "0.79", "low": "0.752", "close": "0.756", "average": "0.7602", "volume": "78785", "turnover": "59892.82", "trades": "41" }, { "date": "2026-07-30", "bid": "0.76", "ask": "0.778", "open": "0.754", "high": "0.788", "low": "0.75", "close": "0.76", "average": "0.7532", "volume": "128789", "turnover": "97002.22", "trades": "94" }, { "date": "2026-07-31", "bid": "0.74", "ask": "0.754", "open": "0.754", "high": "0.756", "low": "0.73", "close": "0.73", "average": "0.7489", "volume": "92117", "turnover": "68988.72", "trades": "26" }, { "date": "2026-08-03", "bid": "0.738", "ask": "0.754", "open": "0.73", "high": "0.754", "low": "0.73", "close": "0.738", "average": "0.7445", "volume": "91128", "turnover": "67848.93", "trades": "34" }, { "date": "2026-08-04", "bid": "0.724", "ask": "0.75", "open": "0.738", "high": "0.748", "low": "0.726", "close": "0.726", "average": "0.7346", "volume": "66208", "turnover": "48633.5", "trades": "30" }, { "date": "2026-08-05", "bid": "0.69", "ask": "0.71", "open": "0.75", "high": "0.754", "low": "0.676", "close": "0.708", "average": "0.7079", "volume": "155721", "turnover": "110235.14", "trades": "56" } ] }