{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3871046/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/acast?id=TX3871046",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3871046",
    "asset_class": "SHARES",
    "isin": "SE0015960935",
    "symbol": "ACAST",
    "company": "Acast",
    "market": null,
    "last_sale_price": "SEK 36.75",
    "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": "32.60",
      "ask": "32.70",
      "open": "31.10",
      "high": "32.90",
      "low": "31.10",
      "close": "32.80",
      "average": "32.6581",
      "volume": "222833",
      "turnover": "7277349.75",
      "trades": "376"
    },
    {
      "date": "2021-08-03",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.80",
      "low": "32.70",
      "close": "33.10",
      "average": "33.1558",
      "volume": "105172",
      "turnover": "3487058.9",
      "trades": "309"
    },
    {
      "date": "2021-08-04",
      "bid": "33.50",
      "ask": "33.80",
      "open": "33.10",
      "high": "33.90",
      "low": "33.00",
      "close": "33.80",
      "average": "33.4696",
      "volume": "81291",
      "turnover": "2720778.6",
      "trades": "285"
    },
    {
      "date": "2021-08-05",
      "bid": "34.00",
      "ask": "34.40",
      "open": "33.80",
      "high": "34.60",
      "low": "33.00",
      "close": "34.60",
      "average": "33.5839",
      "volume": "315886",
      "turnover": "10608674.4",
      "trades": "507"
    },
    {
      "date": "2021-08-06",
      "bid": "32.70",
      "ask": "33.00",
      "open": "34.60",
      "high": "34.60",
      "low": "32.60",
      "close": "32.70",
      "average": "33.158",
      "volume": "161197",
      "turnover": "5344974.7",
      "trades": "333"
    },
    {
      "date": "2021-08-09",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.60",
      "high": "34.00",
      "low": "31.10",
      "close": "32.40",
      "average": "32.9675",
      "volume": "223781",
      "turnover": "7359461.1",
      "trades": "469"
    },
    {
      "date": "2021-08-10",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.80",
      "high": "32.40",
      "low": "30.50",
      "close": "30.50",
      "average": "31.0832",
      "volume": "55413",
      "turnover": "1722414.6",
      "trades": "311"
    },
    {
      "date": "2021-08-11",
      "bid": "30.10",
      "ask": "30.70",
      "open": "30.60",
      "high": "31.00",
      "low": "29.70",
      "close": "30.00",
      "average": "30.0832",
      "volume": "214744",
      "turnover": "6460264.5",
      "trades": "430"
    },
    {
      "date": "2021-08-12",
      "bid": "29.60",
      "ask": "29.90",
      "open": "30.70",
      "high": "31.00",
      "low": "29.50",
      "close": "29.70",
      "average": "29.9462",
      "volume": "38311",
      "turnover": "1147268",
      "trades": "241"
    },
    {
      "date": "2021-08-13",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.70",
      "high": "30.60",
      "low": "28.00",
      "close": "28.80",
      "average": "29.2823",
      "volume": "117188",
      "turnover": "3441885.5",
      "trades": "438"
    },
    {
      "date": "2021-08-16",
      "bid": "28.40",
      "ask": "28.60",
      "open": "28.60",
      "high": "29.20",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2914",
      "volume": "147772",
      "turnover": "4180084.1",
      "trades": "370"
    },
    {
      "date": "2021-08-17",
      "bid": "29.30",
      "ask": "29.80",
      "open": "28.20",
      "high": "30.10",
      "low": "27.70",
      "close": "29.20",
      "average": "28.6607",
      "volume": "94269",
      "turnover": "2702088.6",
      "trades": "443"
    },
    {
      "date": "2021-08-18",
      "bid": "27.90",
      "ask": "28.20",
      "open": "30.30",
      "high": "31.00",
      "low": "26.40",
      "close": "28.00",
      "average": "28.615",
      "volume": "1089523",
      "turnover": "31200334.35",
      "trades": "2063"
    },
    {
      "date": "2021-08-19",
      "bid": "26.50",
      "ask": "26.60",
      "open": "28.50",
      "high": "28.50",
      "low": "26.60",
      "close": "26.80",
      "average": "27.3081",
      "volume": "215580",
      "turnover": "5888148.7",
      "trades": "852"
    },
    {
      "date": "2021-08-20",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.10",
      "high": "28.50",
      "low": "26.50",
      "close": "26.50",
      "average": "27.4936",
      "volume": "410194",
      "turnover": "11277274.5",
      "trades": "469"
    },
    {
      "date": "2021-08-23",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.60",
      "high": "27.40",
      "low": "26.20",
      "close": "26.80",
      "average": "26.7879",
      "volume": "1168735",
      "turnover": "31302267.55",
      "trades": "495"
    },
    {
      "date": "2021-08-24",
      "bid": "27.10",
      "ask": "27.30",
      "open": "26.80",
      "high": "28.10",
      "low": "26.50",
      "close": "27.30",
      "average": "27.1454",
      "volume": "109713",
      "turnover": "2978206.4",
      "trades": "363"
    },
    {
      "date": "2021-08-25",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.90",
      "high": "27.90",
      "low": "26.70",
      "close": "27.60",
      "average": "27.2237",
      "volume": "258236",
      "turnover": "7028180.05",
      "trades": "597"
    },
    {
      "date": "2021-08-26",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.80",
      "high": "27.90",
      "low": "26.70",
      "close": "26.80",
      "average": "27.1878",
      "volume": "50107",
      "turnover": "1362267.35",
      "trades": "243"
    },
    {
      "date": "2021-08-27",
      "bid": "25.60",
      "ask": "25.80",
      "open": "26.80",
      "high": "27.00",
      "low": "25.30",
      "close": "25.60",
      "average": "26.1771",
      "volume": "157693",
      "turnover": "4127777.15",
      "trades": "555"
    },
    {
      "date": "2021-08-30",
      "bid": "25.20",
      "ask": "25.50",
      "open": "25.90",
      "high": "26.00",
      "low": "25.10",
      "close": "25.20",
      "average": "25.7488",
      "volume": "60625",
      "turnover": "1561023.6",
      "trades": "212"
    },
    {
      "date": "2021-08-31",
      "bid": "25.70",
      "ask": "25.90",
      "open": "25.20",
      "high": "26.90",
      "low": "24.90",
      "close": "25.90",
      "average": "26.4162",
      "volume": "702731",
      "turnover": "18563459.5",
      "trades": "662"
    },
    {
      "date": "2021-09-01",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.90",
      "high": "26.40",
      "low": "24.70",
      "close": "25.10",
      "average": "25.4807",
      "volume": "79788",
      "turnover": "2033041.8",
      "trades": "466"
    },
    {
      "date": "2021-09-02",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.10",
      "high": "25.90",
      "low": "23.80",
      "close": "25.90",
      "average": "24.7922",
      "volume": "527738",
      "turnover": "13083629.25",
      "trades": "697"
    },
    {
      "date": "2021-09-03",
      "bid": "27.00",
      "ask": "27.10",
      "open": "25.90",
      "high": "27.40",
      "low": "25.70",
      "close": "27.30",
      "average": "26.6219",
      "volume": "130609",
      "turnover": "3470364.4",
      "trades": "421"
    },
    {
      "date": "2021-09-06",
      "bid": "26.70",
      "ask": "26.80",
      "open": "27.50",
      "high": "27.50",
      "low": "26.10",
      "close": "26.70",
      "average": "27.1462",
      "volume": "383082",
      "turnover": "10396941.05",
      "trades": "482"
    },
    {
      "date": "2021-09-07",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.60",
      "high": "27.40",
      "low": "26.30",
      "close": "27.10",
      "average": "26.8369",
      "volume": "267832",
      "turnover": "7187768.85",
      "trades": "200"
    },
    {
      "date": "2021-09-08",
      "bid": "26.20",
      "ask": "26.40",
      "open": "27.00",
      "high": "27.00",
      "low": "25.90",
      "close": "26.20",
      "average": "26.1804",
      "volume": "78363",
      "turnover": "2051575.8",
      "trades": "264"
    },
    {
      "date": "2021-09-09",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.20",
      "high": "27.50",
      "low": "26.10",
      "close": "26.50",
      "average": "26.8121",
      "volume": "1440097",
      "turnover": "38541478.95",
      "trades": "512"
    },
    {
      "date": "2021-09-10",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.90",
      "low": "26.10",
      "close": "26.70",
      "average": "26.6342",
      "volume": "200802",
      "turnover": "5347190.09",
      "trades": "281"
    },
    {
      "date": "2021-09-13",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.70",
      "high": "26.70",
      "low": "25.50",
      "close": "26.10",
      "average": "26.2052",
      "volume": "243177",
      "turnover": "6369845.45",
      "trades": "555"
    },
    {
      "date": "2021-09-14",
      "bid": "26.00",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.30",
      "low": "25.80",
      "close": "25.80",
      "average": "26.0981",
      "volume": "370760",
      "turnover": "9676133.4",
      "trades": "130"
    },
    {
      "date": "2021-09-15",
      "bid": "24.70",
      "ask": "24.90",
      "open": "26.10",
      "high": "26.90",
      "low": "24.60",
      "close": "24.80",
      "average": "25.9604",
      "volume": "324423",
      "turnover": "8423522.9",
      "trades": "552"
    },
    {
      "date": "2021-09-16",
      "bid": "24.50",
      "ask": "24.70",
      "open": "25.00",
      "high": "25.10",
      "low": "24.20",
      "close": "24.60",
      "average": "24.6993",
      "volume": "96050",
      "turnover": "2372370.1",
      "trades": "306"
    },
    {
      "date": "2021-09-17",
      "bid": "23.70",
      "ask": "23.80",
      "open": "24.70",
      "high": "26.00",
      "low": "23.60",
      "close": "23.60",
      "average": "25.3977",
      "volume": "849194",
      "turnover": "21567152.35",
      "trades": "758"
    },
    {
      "date": "2021-09-20",
      "bid": "22.60",
      "ask": "22.90",
      "open": "23.50",
      "high": "24.30",
      "low": "22.70",
      "close": "22.70",
      "average": "23.3795",
      "volume": "347570",
      "turnover": "8125527.9",
      "trades": "830"
    },
    {
      "date": "2021-09-21",
      "bid": "23.30",
      "ask": "23.50",
      "open": "22.80",
      "high": "23.80",
      "low": "22.50",
      "close": "23.30",
      "average": "23.1802",
      "volume": "1130116",
      "turnover": "26196367.4",
      "trades": "360"
    },
    {
      "date": "2021-09-22",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.40",
      "high": "24.00",
      "low": "22.70",
      "close": "23.00",
      "average": "23.6203",
      "volume": "195461",
      "turnover": "4619471",
      "trades": "459"
    },
    {
      "date": "2021-09-23",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.10",
      "high": "24.10",
      "low": "22.80",
      "close": "22.90",
      "average": "23.1588",
      "volume": "443636",
      "turnover": "10274080.6",
      "trades": "637"
    },
    {
      "date": "2021-09-24",
      "bid": "24.30",
      "ask": "24.50",
      "open": "23.90",
      "high": "24.50",
      "low": "23.00",
      "close": "24.40",
      "average": "23.663",
      "volume": "154484",
      "turnover": "3655446.1",
      "trades": "466"
    },
    {
      "date": "2021-09-27",
      "bid": "25.50",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "24.60",
      "close": "25.50",
      "average": "25.276",
      "volume": "255218",
      "turnover": "6450592.65",
      "trades": "578"
    },
    {
      "date": "2021-09-28",
      "bid": "26.10",
      "ask": "26.50",
      "open": "25.60",
      "high": "26.70",
      "low": "25.60",
      "close": "26.60",
      "average": "26.1403",
      "volume": "113202",
      "turnover": "2959004.15",
      "trades": "463"
    },
    {
      "date": "2021-09-29",
      "bid": "27.80",
      "ask": "27.90",
      "open": "27.10",
      "high": "28.00",
      "low": "27.00",
      "close": "27.60",
      "average": "27.5228",
      "volume": "353434",
      "turnover": "9726487.1",
      "trades": "684"
    },
    {
      "date": "2021-09-30",
      "bid": "27.40",
      "ask": "27.70",
      "open": "27.60",
      "high": "27.90",
      "low": "26.60",
      "close": "27.60",
      "average": "27.1808",
      "volume": "168760",
      "turnover": "4587059.9",
      "trades": "938"
    },
    {
      "date": "2021-10-01",
      "bid": "27.60",
      "ask": "27.80",
      "open": "27.40",
      "high": "27.90",
      "low": "26.90",
      "close": "27.80",
      "average": "27.2491",
      "volume": "179518",
      "turnover": "4891737.09",
      "trades": "612"
    },
    {
      "date": "2021-10-04",
      "bid": "25.40",
      "ask": "25.70",
      "open": "27.70",
      "high": "27.70",
      "low": "25.30",
      "close": "25.30",
      "average": "26.4879",
      "volume": "189345",
      "turnover": "5015357",
      "trades": "647"
    },
    {
      "date": "2021-10-05",
      "bid": "26.10",
      "ask": "26.40",
      "open": "25.00",
      "high": "26.50",
      "low": "24.00",
      "close": "26.10",
      "average": "25.328",
      "volume": "259704",
      "turnover": "6578547.3",
      "trades": "700"
    },
    {
      "date": "2021-10-06",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.60",
      "high": "26.90",
      "low": "25.70",
      "close": "26.10",
      "average": "26.0092",
      "volume": "135574",
      "turnover": "3526159.35",
      "trades": "334"
    },
    {
      "date": "2021-10-07",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.10",
      "high": "27.50",
      "low": "26.10",
      "close": "26.60",
      "average": "26.5016",
      "volume": "144411",
      "turnover": "3827147.6",
      "trades": "234"
    },
    {
      "date": "2021-10-08",
      "bid": "27.40",
      "ask": "27.70",
      "open": "26.70",
      "high": "28.00",
      "low": "26.60",
      "close": "27.50",
      "average": "27.4433",
      "volume": "204259",
      "turnover": "5605757.25",
      "trades": "372"
    },
    {
      "date": "2021-10-11",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.50",
      "high": "28.00",
      "low": "26.70",
      "close": "27.10",
      "average": "27.18",
      "volume": "74004",
      "turnover": "2011391.3",
      "trades": "352"
    },
    {
      "date": "2021-10-12",
      "bid": "26.60",
      "ask": "26.80",
      "open": "27.10",
      "high": "27.50",
      "low": "26.40",
      "close": "26.90",
      "average": "27.1297",
      "volume": "73301",
      "turnover": "1988637.7",
      "trades": "231"
    },
    {
      "date": "2021-10-13",
      "bid": "25.40",
      "ask": "25.66",
      "open": "26.98",
      "high": "26.98",
      "low": "25.38",
      "close": "25.40",
      "average": "25.7551",
      "volume": "139702",
      "turnover": "3598298.38",
      "trades": "320"
    },
    {
      "date": "2021-10-14",
      "bid": "26.68",
      "ask": "26.82",
      "open": "25.52",
      "high": "26.96",
      "low": "25.52",
      "close": "26.86",
      "average": "26.2095",
      "volume": "122275",
      "turnover": "3204663.62",
      "trades": "346"
    },
    {
      "date": "2021-10-15",
      "bid": "26.68",
      "ask": "26.94",
      "open": "26.86",
      "high": "27.00",
      "low": "25.40",
      "close": "26.70",
      "average": "26.739",
      "volume": "123584",
      "turnover": "3304756.82",
      "trades": "321"
    },
    {
      "date": "2021-10-18",
      "bid": "26.62",
      "ask": "26.98",
      "open": "27.52",
      "high": "27.80",
      "low": "26.34",
      "close": "26.96",
      "average": "26.9638",
      "volume": "260974",
      "turnover": "7093517.86",
      "trades": "322"
    },
    {
      "date": "2021-10-19",
      "bid": "27.14",
      "ask": "27.38",
      "open": "27.34",
      "high": "27.76",
      "low": "27.00",
      "close": "27.40",
      "average": "27.3561",
      "volume": "83811",
      "turnover": "2292690.44",
      "trades": "206"
    },
    {
      "date": "2021-10-20",
      "bid": "27.08",
      "ask": "27.14",
      "open": "26.70",
      "high": "27.44",
      "low": "26.70",
      "close": "27.14",
      "average": "27.0276",
      "volume": "47350",
      "turnover": "1279758.62",
      "trades": "190"
    },
    {
      "date": "2021-10-21",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.14",
      "high": "27.84",
      "low": "26.60",
      "close": "27.58",
      "average": "27.382",
      "volume": "60513",
      "turnover": "1656964.26",
      "trades": "242"
    },
    {
      "date": "2021-10-22",
      "bid": "27.10",
      "ask": "27.14",
      "open": "27.62",
      "high": "28.02",
      "low": "26.86",
      "close": "27.14",
      "average": "27.0944",
      "volume": "73793",
      "turnover": "1999373.7",
      "trades": "226"
    },
    {
      "date": "2021-10-25",
      "bid": "26.02",
      "ask": "26.24",
      "open": "27.14",
      "high": "27.24",
      "low": "25.16",
      "close": "26.06",
      "average": "25.8212",
      "volume": "200565",
      "turnover": "5178824.62",
      "trades": "504"
    },
    {
      "date": "2021-10-26",
      "bid": "26.02",
      "ask": "26.46",
      "open": "26.06",
      "high": "26.50",
      "low": "25.52",
      "close": "26.42",
      "average": "26.1743",
      "volume": "28664",
      "turnover": "750259.34",
      "trades": "234"
    },
    {
      "date": "2021-10-27",
      "bid": "25.16",
      "ask": "25.42",
      "open": "26.02",
      "high": "26.42",
      "low": "25.04",
      "close": "25.22",
      "average": "25.4974",
      "volume": "90020",
      "turnover": "2295705.2",
      "trades": "379"
    },
    {
      "date": "2021-10-28",
      "bid": "24.26",
      "ask": "24.66",
      "open": "25.20",
      "high": "25.48",
      "low": "24.06",
      "close": "24.24",
      "average": "24.7389",
      "volume": "184783",
      "turnover": "4571333.48",
      "trades": "424"
    },
    {
      "date": "2021-10-29",
      "bid": "23.10",
      "ask": "23.32",
      "open": "24.32",
      "high": "24.38",
      "low": "22.90",
      "close": "23.12",
      "average": "23.6285",
      "volume": "68073",
      "turnover": "1608464.18",
      "trades": "422"
    },
    {
      "date": "2021-11-01",
      "bid": "23.30",
      "ask": "23.62",
      "open": "23.12",
      "high": "28.28",
      "low": "23.04",
      "close": "23.30",
      "average": "23.4939",
      "volume": "328066",
      "turnover": "7707478.1",
      "trades": "657"
    },
    {
      "date": "2021-11-02",
      "bid": "23.44",
      "ask": "23.72",
      "open": "23.02",
      "high": "24.34",
      "low": "23.00",
      "close": "23.78",
      "average": "23.7788",
      "volume": "148109",
      "turnover": "3521741.04",
      "trades": "609"
    },
    {
      "date": "2021-11-03",
      "bid": "23.60",
      "ask": "23.72",
      "open": "24.48",
      "high": "24.48",
      "low": "23.06",
      "close": "23.74",
      "average": "23.4227",
      "volume": "158701",
      "turnover": "3717179.26",
      "trades": "589"
    },
    {
      "date": "2021-11-04",
      "bid": "24.18",
      "ask": "24.38",
      "open": "23.74",
      "high": "24.98",
      "low": "23.74",
      "close": "24.50",
      "average": "24.5372",
      "volume": "202094",
      "turnover": "4958824.22",
      "trades": "311"
    },
    {
      "date": "2021-11-05",
      "bid": "23.98",
      "ask": "24.20",
      "open": "24.50",
      "high": "24.84",
      "low": "23.66",
      "close": "23.96",
      "average": "24.1618",
      "volume": "56565",
      "turnover": "1366710.58",
      "trades": "233"
    },
    {
      "date": "2021-11-08",
      "bid": "23.58",
      "ask": "23.98",
      "open": "23.98",
      "high": "26.76",
      "low": "22.98",
      "close": "24.00",
      "average": "23.6886",
      "volume": "1214185",
      "turnover": "28762372.6",
      "trades": "495"
    },
    {
      "date": "2021-11-09",
      "bid": "25.22",
      "ask": "25.30",
      "open": "24.16",
      "high": "27.50",
      "low": "24.16",
      "close": "25.52",
      "average": "25.8537",
      "volume": "1349517",
      "turnover": "34878081.43",
      "trades": "1307"
    },
    {
      "date": "2021-11-10",
      "bid": "25.46",
      "ask": "25.50",
      "open": "25.80",
      "high": "25.98",
      "low": "23.94",
      "close": "25.50",
      "average": "24.7443",
      "volume": "651612",
      "turnover": "16123660.08",
      "trades": "754"
    },
    {
      "date": "2021-11-11",
      "bid": "25.72",
      "ask": "25.82",
      "open": "26.00",
      "high": "26.00",
      "low": "24.96",
      "close": "26.00",
      "average": "25.3991",
      "volume": "472934",
      "turnover": "12012093.84",
      "trades": "634"
    },
    {
      "date": "2021-11-12",
      "bid": "25.44",
      "ask": "25.74",
      "open": "26.02",
      "high": "26.24",
      "low": "25.06",
      "close": "25.56",
      "average": "25.66",
      "volume": "440287",
      "turnover": "11297756.4",
      "trades": "767"
    },
    {
      "date": "2021-11-15",
      "bid": "29.82",
      "ask": "29.94",
      "open": "25.98",
      "high": "30.00",
      "low": "25.90",
      "close": "29.80",
      "average": "28.743",
      "volume": "867549",
      "turnover": "24934975.39",
      "trades": "2005"
    },
    {
      "date": "2021-11-16",
      "bid": "29.50",
      "ask": "29.56",
      "open": "29.94",
      "high": "32.68",
      "low": "29.42",
      "close": "29.80",
      "average": "31.02",
      "volume": "658742",
      "turnover": "20434206.86",
      "trades": "929"
    },
    {
      "date": "2021-11-17",
      "bid": "29.60",
      "ask": "29.76",
      "open": "29.92",
      "high": "32.70",
      "low": "29.38",
      "close": "29.66",
      "average": "31.3639",
      "volume": "370166",
      "turnover": "11610703.48",
      "trades": "1139"
    },
    {
      "date": "2021-11-18",
      "bid": "30.18",
      "ask": "30.24",
      "open": "30.48",
      "high": "31.44",
      "low": "30.00",
      "close": "30.38",
      "average": "30.61",
      "volume": "204133",
      "turnover": "6248504.68",
      "trades": "456"
    },
    {
      "date": "2021-11-19",
      "bid": "29.52",
      "ask": "29.72",
      "open": "31.42",
      "high": "31.42",
      "low": "29.24",
      "close": "29.32",
      "average": "30.0146",
      "volume": "304789",
      "turnover": "9148117.03",
      "trades": "813"
    },
    {
      "date": "2021-11-22",
      "bid": "27.76",
      "ask": "27.94",
      "open": "30.98",
      "high": "30.98",
      "low": "27.72",
      "close": "27.84",
      "average": "28.4805",
      "volume": "114499",
      "turnover": "3260988.38",
      "trades": "321"
    },
    {
      "date": "2021-11-23",
      "bid": "27.00",
      "ask": "27.22",
      "open": "27.86",
      "high": "28.54",
      "low": "26.74",
      "close": "26.74",
      "average": "27.2669",
      "volume": "78771",
      "turnover": "2147817.66",
      "trades": "329"
    },
    {
      "date": "2021-11-24",
      "bid": "27.06",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.28",
      "low": "26.16",
      "close": "27.06",
      "average": "26.8282",
      "volume": "79374",
      "turnover": "2129464.34",
      "trades": "293"
    },
    {
      "date": "2021-11-25",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.00",
      "high": "27.30",
      "low": "26.40",
      "close": "27.00",
      "average": "26.8772",
      "volume": "59774",
      "turnover": "1606558.04",
      "trades": "322"
    },
    {
      "date": "2021-11-26",
      "bid": "26.50",
      "ask": "26.68",
      "open": "27.02",
      "high": "27.52",
      "low": "25.46",
      "close": "26.50",
      "average": "26.5312",
      "volume": "138096",
      "turnover": "3663870.66",
      "trades": "598"
    },
    {
      "date": "2021-11-29",
      "bid": "27.00",
      "ask": "27.12",
      "open": "26.58",
      "high": "27.52",
      "low": "26.20",
      "close": "27.00",
      "average": "27.0998",
      "volume": "96164",
      "turnover": "2606021.06",
      "trades": "312"
    },
    {
      "date": "2021-11-30",
      "bid": "27.00",
      "ask": "27.12",
      "open": "27.18",
      "high": "27.20",
      "low": "26.08",
      "close": "27.00",
      "average": "26.6945",
      "volume": "97968",
      "turnover": "2615211.6",
      "trades": "398"
    },
    {
      "date": "2021-12-01",
      "bid": "27.84",
      "ask": "28.00",
      "open": "27.48",
      "high": "28.66",
      "low": "26.96",
      "close": "28.00",
      "average": "27.8225",
      "volume": "357677",
      "turnover": "9951484.11",
      "trades": "621"
    },
    {
      "date": "2021-12-02",
      "bid": "24.60",
      "ask": "24.68",
      "open": "28.02",
      "high": "28.04",
      "low": "24.42",
      "close": "24.48",
      "average": "25.2846",
      "volume": "538283",
      "turnover": "13608907.4",
      "trades": "1307"
    },
    {
      "date": "2021-12-03",
      "bid": "25.22",
      "ask": "25.40",
      "open": "24.38",
      "high": "25.20",
      "low": "23.92",
      "close": "25.20",
      "average": "24.5914",
      "volume": "401092",
      "turnover": "9825856.4",
      "trades": "965"
    },
    {
      "date": "2021-12-06",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.42",
      "high": "25.52",
      "low": "23.74",
      "close": "25.00",
      "average": "24.3029",
      "volume": "268705",
      "turnover": "6530731.22",
      "trades": "814"
    },
    {
      "date": "2021-12-07",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.00",
      "high": "26.24",
      "low": "24.74",
      "close": "26.10",
      "average": "25.6846",
      "volume": "95695",
      "turnover": "2457885.04",
      "trades": "274"
    },
    {
      "date": "2021-12-08",
      "bid": "25.90",
      "ask": "25.94",
      "open": "26.10",
      "high": "26.30",
      "low": "25.42",
      "close": "25.90",
      "average": "25.9548",
      "volume": "52025",
      "turnover": "1350301",
      "trades": "246"
    },
    {
      "date": "2021-12-09",
      "bid": "26.06",
      "ask": "26.38",
      "open": "26.00",
      "high": "26.56",
      "low": "25.76",
      "close": "26.36",
      "average": "26.0143",
      "volume": "148088",
      "turnover": "3852344.68",
      "trades": "251"
    },
    {
      "date": "2021-12-10",
      "bid": "25.44",
      "ask": "25.62",
      "open": "27.98",
      "high": "27.98",
      "low": "25.30",
      "close": "25.52",
      "average": "26.0823",
      "volume": "205034",
      "turnover": "5348295.87",
      "trades": "660"
    },
    {
      "date": "2021-12-13",
      "bid": "25.10",
      "ask": "25.22",
      "open": "26.00",
      "high": "26.22",
      "low": "25.10",
      "close": "25.10",
      "average": "25.7951",
      "volume": "87885",
      "turnover": "2267839.96",
      "trades": "373"
    },
    {
      "date": "2021-12-14",
      "bid": "25.58",
      "ask": "25.74",
      "open": "25.28",
      "high": "25.92",
      "low": "24.54",
      "close": "25.60",
      "average": "25.2725",
      "volume": "182539",
      "turnover": "4604732.54",
      "trades": "619"
    },
    {
      "date": "2021-12-15",
      "bid": "23.44",
      "ask": "23.80",
      "open": "25.60",
      "high": "25.60",
      "low": "23.46",
      "close": "23.46",
      "average": "24.5808",
      "volume": "296165",
      "turnover": "7292794.02",
      "trades": "463"
    },
    {
      "date": "2021-12-16",
      "bid": "21.92",
      "ask": "22.00",
      "open": "23.70",
      "high": "23.70",
      "low": "21.80",
      "close": "21.94",
      "average": "22.7792",
      "volume": "100903",
      "turnover": "2298485.5",
      "trades": "394"
    },
    {
      "date": "2021-12-17",
      "bid": "22.76",
      "ask": "22.80",
      "open": "22.32",
      "high": "23.50",
      "low": "21.36",
      "close": "22.60",
      "average": "22.8396",
      "volume": "541627",
      "turnover": "12375301.86",
      "trades": "1036"
    },
    {
      "date": "2021-12-20",
      "bid": "23.92",
      "ask": "24.00",
      "open": "22.60",
      "high": "24.84",
      "low": "22.10",
      "close": "23.40",
      "average": "23.1474",
      "volume": "1322980",
      "turnover": "30549866.72",
      "trades": "831"
    },
    {
      "date": "2021-12-21",
      "bid": "22.72",
      "ask": "22.80",
      "open": "25.88",
      "high": "25.88",
      "low": "22.00",
      "close": "22.40",
      "average": "22.8446",
      "volume": "301042",
      "turnover": "6877194.56",
      "trades": "880"
    },
    {
      "date": "2021-12-22",
      "bid": "23.24",
      "ask": "23.32",
      "open": "22.42",
      "high": "23.88",
      "low": "22.32",
      "close": "23.20",
      "average": "23.4116",
      "volume": "659804",
      "turnover": "15447056.1",
      "trades": "1045"
    },
    {
      "date": "2021-12-23",
      "bid": "23.78",
      "ask": "23.88",
      "open": "24.00",
      "high": "25.10",
      "low": "23.30",
      "close": "23.80",
      "average": "24.1644",
      "volume": "365089",
      "turnover": "8821992.86",
      "trades": "729"
    },
    {
      "date": "2021-12-27",
      "bid": "23.88",
      "ask": "24.06",
      "open": "24.44",
      "high": "24.68",
      "low": "23.36",
      "close": "23.92",
      "average": "24.1469",
      "volume": "190415",
      "turnover": "4597929.88",
      "trades": "423"
    },
    {
      "date": "2021-12-28",
      "bid": "23.72",
      "ask": "23.78",
      "open": "23.78",
      "high": "24.12",
      "low": "23.54",
      "close": "23.72",
      "average": "23.8104",
      "volume": "138106",
      "turnover": "3288354.58",
      "trades": "391"
    },
    {
      "date": "2021-12-29",
      "bid": "23.10",
      "ask": "23.22",
      "open": "23.98",
      "high": "24.78",
      "low": "23.00",
      "close": "23.00",
      "average": "23.892",
      "volume": "291294",
      "turnover": "6959314.88",
      "trades": "729"
    },
    {
      "date": "2021-12-30",
      "bid": "23.02",
      "ask": "23.18",
      "open": "23.28",
      "high": "25.74",
      "low": "22.80",
      "close": "23.06",
      "average": "24.0208",
      "volume": "932202",
      "turnover": "22390003.59",
      "trades": "1473"
    },
    {
      "date": "2022-01-03",
      "bid": "25.30",
      "ask": "25.62",
      "open": "23.70",
      "high": "25.80",
      "low": "23.26",
      "close": "25.64",
      "average": "24.9824",
      "volume": "280371",
      "turnover": "7004354",
      "trades": "697"
    },
    {
      "date": "2022-01-04",
      "bid": "24.40",
      "ask": "24.58",
      "open": "25.74",
      "high": "26.16",
      "low": "24.10",
      "close": "24.10",
      "average": "25.074",
      "volume": "405820",
      "turnover": "10175535.19",
      "trades": "905"
    },
    {
      "date": "2022-01-05",
      "bid": "23.00",
      "ask": "23.12",
      "open": "25.60",
      "high": "25.60",
      "low": "23.00",
      "close": "23.18",
      "average": "23.8006",
      "volume": "239254",
      "turnover": "5694388.38",
      "trades": "545"
    },
    {
      "date": "2022-01-07",
      "bid": "23.92",
      "ask": "24.22",
      "open": "23.80",
      "high": "24.42",
      "low": "22.60",
      "close": "24.22",
      "average": "23.4759",
      "volume": "550997",
      "turnover": "12949130.81",
      "trades": "861"
    },
    {
      "date": "2022-01-10",
      "bid": "22.06",
      "ask": "22.18",
      "open": "24.68",
      "high": "24.68",
      "low": "21.94",
      "close": "22.10",
      "average": "22.6931",
      "volume": "415593",
      "turnover": "9431073.53",
      "trades": "991"
    },
    {
      "date": "2022-01-11",
      "bid": "21.76",
      "ask": "21.98",
      "open": "22.26",
      "high": "22.34",
      "low": "21.58",
      "close": "21.96",
      "average": "21.9208",
      "volume": "233092",
      "turnover": "5109566.42",
      "trades": "734"
    },
    {
      "date": "2022-01-12",
      "bid": "21.52",
      "ask": "21.64",
      "open": "21.94",
      "high": "22.32",
      "low": "21.50",
      "close": "21.64",
      "average": "21.9391",
      "volume": "174592",
      "turnover": "3830388.48",
      "trades": "390"
    },
    {
      "date": "2022-01-13",
      "bid": "21.74",
      "ask": "21.94",
      "open": "21.64",
      "high": "22.44",
      "low": "21.64",
      "close": "21.84",
      "average": "22.0531",
      "volume": "136965",
      "turnover": "3020496.16",
      "trades": "336"
    },
    {
      "date": "2022-01-14",
      "bid": "20.96",
      "ask": "21.18",
      "open": "22.18",
      "high": "22.18",
      "low": "20.92",
      "close": "21.16",
      "average": "21.2463",
      "volume": "191561",
      "turnover": "4069955.16",
      "trades": "571"
    },
    {
      "date": "2022-01-17",
      "bid": "19.82",
      "ask": "19.99",
      "open": "21.18",
      "high": "22.32",
      "low": "19.46",
      "close": "20.00",
      "average": "20.0411",
      "volume": "268540",
      "turnover": "5381849.56",
      "trades": "624"
    },
    {
      "date": "2022-01-18",
      "bid": "19.01",
      "ask": "19.05",
      "open": "20.10",
      "high": "20.10",
      "low": "18.56",
      "close": "19.03",
      "average": "19.0816",
      "volume": "921219",
      "turnover": "17578641.95",
      "trades": "1003"
    },
    {
      "date": "2022-01-19",
      "bid": "18.91",
      "ask": "19.05",
      "open": "18.89",
      "high": "19.14",
      "low": "18.22",
      "close": "19.00",
      "average": "18.8426",
      "volume": "205160",
      "turnover": "3867721.48",
      "trades": "468"
    },
    {
      "date": "2022-01-20",
      "bid": "19.56",
      "ask": "19.70",
      "open": "19.01",
      "high": "19.76",
      "low": "18.70",
      "close": "19.63",
      "average": "19.3247",
      "volume": "160604",
      "turnover": "3103572.22",
      "trades": "314"
    },
    {
      "date": "2022-01-21",
      "bid": "19.22",
      "ask": "19.33",
      "open": "18.99",
      "high": "19.89",
      "low": "18.82",
      "close": "19.36",
      "average": "19.3915",
      "volume": "160987",
      "turnover": "3122936.92",
      "trades": "414"
    },
    {
      "date": "2022-01-24",
      "bid": "16.71",
      "ask": "16.88",
      "open": "19.51",
      "high": "20.00",
      "low": "16.62",
      "close": "16.94",
      "average": "17.5648",
      "volume": "396386",
      "turnover": "6960241.9",
      "trades": "834"
    },
    {
      "date": "2022-01-25",
      "bid": "16.80",
      "ask": "16.93",
      "open": "16.95",
      "high": "17.85",
      "low": "16.30",
      "close": "16.90",
      "average": "16.9856",
      "volume": "248197",
      "turnover": "4215772",
      "trades": "554"
    },
    {
      "date": "2022-01-26",
      "bid": "18.97",
      "ask": "19.00",
      "open": "16.90",
      "high": "19.56",
      "low": "16.90",
      "close": "19.00",
      "average": "18.6431",
      "volume": "332848",
      "turnover": "6204665.82",
      "trades": "784"
    },
    {
      "date": "2022-01-27",
      "bid": "18.50",
      "ask": "18.99",
      "open": "19.00",
      "high": "19.00",
      "low": "18.14",
      "close": "18.70",
      "average": "18.5471",
      "volume": "180147",
      "turnover": "3341981.05",
      "trades": "512"
    },
    {
      "date": "2022-01-28",
      "bid": "18.66",
      "ask": "18.79",
      "open": "19.59",
      "high": "19.59",
      "low": "17.90",
      "close": "18.65",
      "average": "18.1522",
      "volume": "597589",
      "turnover": "10840878.18",
      "trades": "514"
    },
    {
      "date": "2022-01-31",
      "bid": "18.81",
      "ask": "19.30",
      "open": "18.80",
      "high": "19.19",
      "low": "18.52",
      "close": "18.58",
      "average": "18.75",
      "volume": "112688",
      "turnover": "2112898.79",
      "trades": "315"
    },
    {
      "date": "2022-02-01",
      "bid": "21.02",
      "ask": "21.18",
      "open": "19.01",
      "high": "21.56",
      "low": "18.81",
      "close": "21.00",
      "average": "20.5829",
      "volume": "491359",
      "turnover": "10142502.44",
      "trades": "732"
    },
    {
      "date": "2022-02-02",
      "bid": "21.00",
      "ask": "21.20",
      "open": "20.76",
      "high": "21.64",
      "low": "20.40",
      "close": "21.00",
      "average": "21.1459",
      "volume": "277683",
      "turnover": "5871780.44",
      "trades": "354"
    },
    {
      "date": "2022-02-03",
      "bid": "20.18",
      "ask": "20.52",
      "open": "21.00",
      "high": "21.10",
      "low": "19.77",
      "close": "20.30",
      "average": "20.3146",
      "volume": "257374",
      "turnover": "5229563.01",
      "trades": "649"
    },
    {
      "date": "2022-02-04",
      "bid": "20.54",
      "ask": "20.66",
      "open": "20.30",
      "high": "20.70",
      "low": "20.02",
      "close": "20.50",
      "average": "20.464",
      "volume": "186860",
      "turnover": "3818059.33",
      "trades": "588"
    },
    {
      "date": "2022-02-07",
      "bid": "20.54",
      "ask": "20.68",
      "open": "20.52",
      "high": "20.90",
      "low": "20.36",
      "close": "20.58",
      "average": "20.6769",
      "volume": "520831",
      "turnover": "10769065.13",
      "trades": "1134"
    },
    {
      "date": "2022-02-08",
      "bid": "20.58",
      "ask": "20.70",
      "open": "20.68",
      "high": "20.70",
      "low": "20.20",
      "close": "20.68",
      "average": "20.6608",
      "volume": "338154",
      "turnover": "6985419.84",
      "trades": "1163"
    },
    {
      "date": "2022-02-09",
      "bid": "21.02",
      "ask": "21.16",
      "open": "20.56",
      "high": "21.28",
      "low": "20.50",
      "close": "21.20",
      "average": "20.7496",
      "volume": "592248",
      "turnover": "12288381.7",
      "trades": "953"
    },
    {
      "date": "2022-02-10",
      "bid": "21.02",
      "ask": "21.14",
      "open": "21.40",
      "high": "21.72",
      "low": "20.42",
      "close": "21.00",
      "average": "21.0992",
      "volume": "267718",
      "turnover": "5648768.74",
      "trades": "863"
    },
    {
      "date": "2022-02-11",
      "bid": "20.88",
      "ask": "21.04",
      "open": "20.48",
      "high": "21.22",
      "low": "19.51",
      "close": "20.90",
      "average": "20.4472",
      "volume": "328699",
      "turnover": "6721877.52",
      "trades": "753"
    },
    {
      "date": "2022-02-14",
      "bid": "20.34",
      "ask": "20.52",
      "open": "20.50",
      "high": "21.02",
      "low": "19.50",
      "close": "20.32",
      "average": "20.3062",
      "volume": "8079850",
      "turnover": "162478971.46",
      "trades": "1312"
    },
    {
      "date": "2022-02-15",
      "bid": "20.88",
      "ask": "21.02",
      "open": "20.12",
      "high": "21.18",
      "low": "19.87",
      "close": "21.00",
      "average": "20.8272",
      "volume": "2312452",
      "turnover": "46883880.95",
      "trades": "1439"
    },
    {
      "date": "2022-02-16",
      "bid": "21.02",
      "ask": "21.14",
      "open": "21.02",
      "high": "21.58",
      "low": "20.40",
      "close": "21.00",
      "average": "21.0645",
      "volume": "873851",
      "turnover": "18407382.45",
      "trades": "2425"
    },
    {
      "date": "2022-02-17",
      "bid": "20.94",
      "ask": "21.22",
      "open": "20.56",
      "high": "21.60",
      "low": "20.56",
      "close": "21.18",
      "average": "21.2845",
      "volume": "695531",
      "turnover": "14804149.09",
      "trades": "2386"
    },
    {
      "date": "2022-02-18",
      "bid": "21.42",
      "ask": "21.56",
      "open": "21.22",
      "high": "21.56",
      "low": "18.95",
      "close": "21.50",
      "average": "20.7349",
      "volume": "1029053",
      "turnover": "21344602.64",
      "trades": "3288"
    },
    {
      "date": "2022-02-21",
      "bid": "19.51",
      "ask": "19.70",
      "open": "20.64",
      "high": "21.28",
      "low": "19.47",
      "close": "19.47",
      "average": "20.029",
      "volume": "1282678",
      "turnover": "25694936.1",
      "trades": "5103"
    },
    {
      "date": "2022-02-22",
      "bid": "19.12",
      "ask": "19.30",
      "open": "18.97",
      "high": "19.93",
      "low": "18.49",
      "close": "19.14",
      "average": "19.476",
      "volume": "1148573",
      "turnover": "22388274.25",
      "trades": "3267"
    },
    {
      "date": "2022-02-23",
      "bid": "18.04",
      "ask": "18.42",
      "open": "19.10",
      "high": "19.74",
      "low": "17.89",
      "close": "17.92",
      "average": "18.802",
      "volume": "595072",
      "turnover": "11192766.37",
      "trades": "2118"
    },
    {
      "date": "2022-02-24",
      "bid": "18.30",
      "ask": "18.50",
      "open": "16.97",
      "high": "18.63",
      "low": "16.80",
      "close": "18.34",
      "average": "18.0276",
      "volume": "429609",
      "turnover": "7744889.63",
      "trades": "1271"
    },
    {
      "date": "2022-02-25",
      "bid": "18.34",
      "ask": "18.65",
      "open": "18.34",
      "high": "19.00",
      "low": "18.34",
      "close": "18.50",
      "average": "18.5276",
      "volume": "641237",
      "turnover": "11881523.29",
      "trades": "1541"
    },
    {
      "date": "2022-02-28",
      "bid": "18.52",
      "ask": "18.76",
      "open": "18.50",
      "high": "18.78",
      "low": "17.68",
      "close": "18.60",
      "average": "18.4973",
      "volume": "1019554",
      "turnover": "18858908.89",
      "trades": "963"
    },
    {
      "date": "2022-03-01",
      "bid": "18.01",
      "ask": "18.10",
      "open": "19.48",
      "high": "19.48",
      "low": "17.76",
      "close": "17.90",
      "average": "18.17",
      "volume": "174424",
      "turnover": "3169286.55",
      "trades": "340"
    },
    {
      "date": "2022-03-02",
      "bid": "18.06",
      "ask": "18.27",
      "open": "17.89",
      "high": "18.48",
      "low": "17.76",
      "close": "18.05",
      "average": "18.1397",
      "volume": "157478",
      "turnover": "2856451.15",
      "trades": "230"
    },
    {
      "date": "2022-03-03",
      "bid": "18.21",
      "ask": "18.37",
      "open": "18.05",
      "high": "18.70",
      "low": "18.03",
      "close": "18.41",
      "average": "18.5601",
      "volume": "971321",
      "turnover": "18020881.57",
      "trades": "216"
    },
    {
      "date": "2022-03-04",
      "bid": "17.42",
      "ask": "17.55",
      "open": "18.59",
      "high": "18.62",
      "low": "16.81",
      "close": "17.66",
      "average": "17.5482",
      "volume": "431856",
      "turnover": "7577204.55",
      "trades": "758"
    },
    {
      "date": "2022-03-07",
      "bid": "16.89",
      "ask": "17.05",
      "open": "15.16",
      "high": "17.49",
      "low": "15.16",
      "close": "16.86",
      "average": "16.7594",
      "volume": "391414",
      "turnover": "6559185.32",
      "trades": "1113"
    },
    {
      "date": "2022-03-08",
      "bid": "17.26",
      "ask": "17.39",
      "open": "17.68",
      "high": "17.68",
      "low": "16.76",
      "close": "17.30",
      "average": "17.1261",
      "volume": "328112",
      "turnover": "5646847.41",
      "trades": "257"
    },
    {
      "date": "2022-03-09",
      "bid": "16.71",
      "ask": "16.89",
      "open": "17.77",
      "high": "18.22",
      "low": "16.50",
      "close": "16.75",
      "average": "17.2367",
      "volume": "954590",
      "turnover": "16560824.25",
      "trades": "1474"
    },
    {
      "date": "2022-03-10",
      "bid": "17.03",
      "ask": "17.21",
      "open": "16.75",
      "high": "17.67",
      "low": "16.25",
      "close": "16.97",
      "average": "17.0394",
      "volume": "503162",
      "turnover": "8573574.75",
      "trades": "1221"
    },
    {
      "date": "2022-03-11",
      "bid": "16.89",
      "ask": "17.06",
      "open": "16.97",
      "high": "17.80",
      "low": "16.81",
      "close": "16.81",
      "average": "17.256",
      "volume": "128621",
      "turnover": "2219484.6",
      "trades": "212"
    },
    {
      "date": "2022-03-14",
      "bid": "16.71",
      "ask": "16.84",
      "open": "16.91",
      "high": "17.10",
      "low": "16.18",
      "close": "16.70",
      "average": "16.6575",
      "volume": "299827",
      "turnover": "4994380.04",
      "trades": "485"
    },
    {
      "date": "2022-03-15",
      "bid": "15.29",
      "ask": "15.53",
      "open": "16.69",
      "high": "16.69",
      "low": "15.20",
      "close": "15.20",
      "average": "15.8825",
      "volume": "306133",
      "turnover": "4862147.94",
      "trades": "494"
    },
    {
      "date": "2022-03-16",
      "bid": "16.11",
      "ask": "16.35",
      "open": "15.38",
      "high": "16.38",
      "low": "15.38",
      "close": "16.33",
      "average": "15.9927",
      "volume": "192813",
      "turnover": "3085832.26",
      "trades": "382"
    },
    {
      "date": "2022-03-17",
      "bid": "16.11",
      "ask": "16.31",
      "open": "16.41",
      "high": "17.14",
      "low": "16.08",
      "close": "16.08",
      "average": "16.4382",
      "volume": "891406",
      "turnover": "14578896.05",
      "trades": "557"
    },
    {
      "date": "2022-03-18",
      "bid": "16.88",
      "ask": "17.06",
      "open": "17.30",
      "high": "17.30",
      "low": "16.25",
      "close": "17.10",
      "average": "16.83",
      "volume": "136318",
      "turnover": "2292746.48",
      "trades": "322"
    },
    {
      "date": "2022-03-21",
      "bid": "17.00",
      "ask": "17.10",
      "open": "17.11",
      "high": "17.30",
      "low": "16.69",
      "close": "17.10",
      "average": "16.9893",
      "volume": "188806",
      "turnover": "3207542.98",
      "trades": "375"
    },
    {
      "date": "2022-03-22",
      "bid": "17.51",
      "ask": "17.76",
      "open": "17.41",
      "high": "17.84",
      "low": "16.97",
      "close": "17.66",
      "average": "17.2818",
      "volume": "208696",
      "turnover": "3606636.79",
      "trades": "345"
    },
    {
      "date": "2022-03-23",
      "bid": "16.45",
      "ask": "16.56",
      "open": "17.79",
      "high": "18.04",
      "low": "16.45",
      "close": "16.50",
      "average": "16.8949",
      "volume": "461763",
      "turnover": "7802127.2",
      "trades": "809"
    },
    {
      "date": "2022-03-24",
      "bid": "16.74",
      "ask": "16.99",
      "open": "16.73",
      "high": "17.16",
      "low": "16.36",
      "close": "16.91",
      "average": "16.644",
      "volume": "450020",
      "turnover": "7490088.88",
      "trades": "954"
    },
    {
      "date": "2022-03-25",
      "bid": "17.14",
      "ask": "17.27",
      "open": "17.09",
      "high": "17.93",
      "low": "16.61",
      "close": "17.28",
      "average": "17.412",
      "volume": "229246",
      "turnover": "3991624.89",
      "trades": "423"
    },
    {
      "date": "2022-03-28",
      "bid": "17.21",
      "ask": "17.54",
      "open": "17.27",
      "high": "17.59",
      "low": "17.00",
      "close": "17.33",
      "average": "17.299",
      "volume": "139251",
      "turnover": "2408708.06",
      "trades": "267"
    },
    {
      "date": "2022-03-29",
      "bid": "18.47",
      "ask": "18.78",
      "open": "17.99",
      "high": "18.54",
      "low": "17.58",
      "close": "18.54",
      "average": "18.0801",
      "volume": "210223",
      "turnover": "3800862.45",
      "trades": "327"
    },
    {
      "date": "2022-03-30",
      "bid": "18.50",
      "ask": "18.87",
      "open": "18.54",
      "high": "18.99",
      "low": "17.98",
      "close": "18.64",
      "average": "18.443",
      "volume": "170230",
      "turnover": "3139814.82",
      "trades": "317"
    },
    {
      "date": "2022-03-31",
      "bid": "17.74",
      "ask": "17.89",
      "open": "18.96",
      "high": "18.96",
      "low": "17.63",
      "close": "17.63",
      "average": "18.0985",
      "volume": "154856",
      "turnover": "2802668.47",
      "trades": "306"
    },
    {
      "date": "2022-04-01",
      "bid": "17.74",
      "ask": "17.95",
      "open": "17.63",
      "high": "18.13",
      "low": "17.37",
      "close": "18.08",
      "average": "17.7364",
      "volume": "113421",
      "turnover": "2011683.22",
      "trades": "212"
    },
    {
      "date": "2022-04-04",
      "bid": "18.69",
      "ask": "18.88",
      "open": "18.33",
      "high": "18.88",
      "low": "17.94",
      "close": "18.87",
      "average": "18.2017",
      "volume": "254610",
      "turnover": "4634086.92",
      "trades": "364"
    },
    {
      "date": "2022-04-05",
      "bid": "19.87",
      "ask": "19.97",
      "open": "18.75",
      "high": "20.28",
      "low": "18.68",
      "close": "20.00",
      "average": "19.6733",
      "volume": "300883",
      "turnover": "5920339.13",
      "trades": "476"
    },
    {
      "date": "2022-04-06",
      "bid": "19.46",
      "ask": "19.64",
      "open": "20.52",
      "high": "20.52",
      "low": "19.00",
      "close": "19.47",
      "average": "19.3126",
      "volume": "190530",
      "turnover": "3679586.6",
      "trades": "390"
    },
    {
      "date": "2022-04-07",
      "bid": "19.75",
      "ask": "19.88",
      "open": "19.64",
      "high": "20.16",
      "low": "19.47",
      "close": "19.88",
      "average": "19.7872",
      "volume": "162090",
      "turnover": "3207363.61",
      "trades": "459"
    },
    {
      "date": "2022-04-08",
      "bid": "19.37",
      "ask": "19.55",
      "open": "20.10",
      "high": "20.10",
      "low": "19.26",
      "close": "19.46",
      "average": "19.8814",
      "volume": "598926",
      "turnover": "11906184.97",
      "trades": "287"
    },
    {
      "date": "2022-04-11",
      "bid": "18.64",
      "ask": "18.75",
      "open": "19.66",
      "high": "19.66",
      "low": "18.24",
      "close": "18.41",
      "average": "18.7759",
      "volume": "111752",
      "turnover": "2098246.08",
      "trades": "182"
    },
    {
      "date": "2022-04-12",
      "bid": "19.01",
      "ask": "19.14",
      "open": "18.44",
      "high": "19.18",
      "low": "18.14",
      "close": "19.00",
      "average": "18.8228",
      "volume": "139338",
      "turnover": "2622732.95",
      "trades": "196"
    },
    {
      "date": "2022-04-13",
      "bid": "18.92",
      "ask": "19.49",
      "open": "19.30",
      "high": "19.49",
      "low": "18.33",
      "close": "18.93",
      "average": "18.8354",
      "volume": "142581",
      "turnover": "2685217.42",
      "trades": "288"
    },
    {
      "date": "2022-04-14",
      "bid": "19.05",
      "ask": "19.39",
      "open": "18.93",
      "high": "19.39",
      "low": "18.84",
      "close": "19.30",
      "average": "19.0337",
      "volume": "105709",
      "turnover": "2012031.11",
      "trades": "96"
    },
    {
      "date": "2022-04-19",
      "bid": "18.63",
      "ask": "18.74",
      "open": "19.49",
      "high": "19.49",
      "low": "18.41",
      "close": "18.53",
      "average": "18.6924",
      "volume": "89339",
      "turnover": "1670100.14",
      "trades": "203"
    },
    {
      "date": "2022-04-20",
      "bid": "18.30",
      "ask": "18.42",
      "open": "19.00",
      "high": "19.00",
      "low": "18.14",
      "close": "18.46",
      "average": "18.4347",
      "volume": "54657",
      "turnover": "1007585.15",
      "trades": "114"
    },
    {
      "date": "2022-04-21",
      "bid": "17.75",
      "ask": "17.83",
      "open": "18.39",
      "high": "18.45",
      "low": "17.74",
      "close": "17.74",
      "average": "18.0152",
      "volume": "104582",
      "turnover": "1884068.3",
      "trades": "192"
    },
    {
      "date": "2022-04-22",
      "bid": "17.35",
      "ask": "17.44",
      "open": "17.69",
      "high": "17.69",
      "low": "16.99",
      "close": "17.36",
      "average": "17.2553",
      "volume": "220217",
      "turnover": "3799898.67",
      "trades": "508"
    },
    {
      "date": "2022-04-25",
      "bid": "16.95",
      "ask": "17.02",
      "open": "17.36",
      "high": "17.38",
      "low": "16.80",
      "close": "16.95",
      "average": "17.0185",
      "volume": "67555",
      "turnover": "1149686.37",
      "trades": "173"
    },
    {
      "date": "2022-04-26",
      "bid": "16.03",
      "ask": "16.08",
      "open": "16.95",
      "high": "17.99",
      "low": "16.00",
      "close": "16.14",
      "average": "16.4601",
      "volume": "93681",
      "turnover": "1541996.37",
      "trades": "351"
    },
    {
      "date": "2022-04-27",
      "bid": "15.52",
      "ask": "15.75",
      "open": "15.95",
      "high": "16.32",
      "low": "15.50",
      "close": "15.60",
      "average": "15.9091",
      "volume": "137053",
      "turnover": "2178790.71",
      "trades": "262"
    },
    {
      "date": "2022-04-28",
      "bid": "15.49",
      "ask": "15.70",
      "open": "15.51",
      "high": "17.00",
      "low": "15.38",
      "close": "15.56",
      "average": "15.9316",
      "volume": "84972",
      "turnover": "1353742.43",
      "trades": "172"
    },
    {
      "date": "2022-04-29",
      "bid": "15.59",
      "ask": "16.87",
      "open": "15.61",
      "high": "16.19",
      "low": "15.37",
      "close": "16.19",
      "average": "15.7706",
      "volume": "133899",
      "turnover": "2111643.24",
      "trades": "178"
    },
    {
      "date": "2022-05-02",
      "bid": "15.66",
      "ask": "15.81",
      "open": "16.19",
      "high": "16.19",
      "low": "15.37",
      "close": "15.92",
      "average": "15.7016",
      "volume": "72373",
      "turnover": "1136370.79",
      "trades": "144"
    },
    {
      "date": "2022-05-03",
      "bid": "15.51",
      "ask": "15.70",
      "open": "15.47",
      "high": "16.07",
      "low": "15.20",
      "close": "15.81",
      "average": "15.3536",
      "volume": "272127",
      "turnover": "4178127.74",
      "trades": "283"
    },
    {
      "date": "2022-05-04",
      "bid": "15.45",
      "ask": "15.83",
      "open": "15.76",
      "high": "15.76",
      "low": "15.20",
      "close": "15.43",
      "average": "15.4334",
      "volume": "25198",
      "turnover": "388892.07",
      "trades": "74"
    },
    {
      "date": "2022-05-05",
      "bid": "15.41",
      "ask": "15.73",
      "open": "15.90",
      "high": "15.90",
      "low": "15.18",
      "close": "15.72",
      "average": "15.642",
      "volume": "67818",
      "turnover": "1060809.75",
      "trades": "130"
    },
    {
      "date": "2022-05-06",
      "bid": "14.51",
      "ask": "14.64",
      "open": "15.65",
      "high": "15.65",
      "low": "14.07",
      "close": "14.51",
      "average": "14.6151",
      "volume": "253853",
      "turnover": "3710078.66",
      "trades": "500"
    },
    {
      "date": "2022-05-09",
      "bid": "13.47",
      "ask": "13.99",
      "open": "14.20",
      "high": "14.20",
      "low": "13.31",
      "close": "13.60",
      "average": "13.6598",
      "volume": "342375",
      "turnover": "4676768.29",
      "trades": "451"
    },
    {
      "date": "2022-05-10",
      "bid": "13.40",
      "ask": "13.68",
      "open": "14.00",
      "high": "14.08",
      "low": "13.17",
      "close": "13.17",
      "average": "13.6559",
      "volume": "120544",
      "turnover": "1646296.02",
      "trades": "217"
    },
    {
      "date": "2022-05-11",
      "bid": "13.57",
      "ask": "13.63",
      "open": "13.27",
      "high": "14.10",
      "low": "13.27",
      "close": "13.32",
      "average": "13.6282",
      "volume": "147716",
      "turnover": "2013376.72",
      "trades": "278"
    },
    {
      "date": "2022-05-12",
      "bid": "12.47",
      "ask": "13.08",
      "open": "13.32",
      "high": "13.43",
      "low": "12.21",
      "close": "12.99",
      "average": "12.6939",
      "volume": "349230",
      "turnover": "4432636.67",
      "trades": "692"
    },
    {
      "date": "2022-05-13",
      "bid": "13.29",
      "ask": "13.53",
      "open": "13.53",
      "high": "13.59",
      "low": "12.68",
      "close": "13.30",
      "average": "13.0156",
      "volume": "194497",
      "turnover": "2531364.06",
      "trades": "514"
    },
    {
      "date": "2022-05-16",
      "bid": "13.76",
      "ask": "14.01",
      "open": "13.30",
      "high": "14.15",
      "low": "12.79",
      "close": "13.78",
      "average": "13.6078",
      "volume": "200387",
      "turnover": "2726768.01",
      "trades": "314"
    },
    {
      "date": "2022-05-17",
      "bid": "12.55",
      "ask": "13.23",
      "open": "13.33",
      "high": "13.84",
      "low": "12.28",
      "close": "12.75",
      "average": "12.9736",
      "volume": "269825",
      "turnover": "3500570.88",
      "trades": "493"
    },
    {
      "date": "2022-05-18",
      "bid": "13.16",
      "ask": "13.27",
      "open": "12.75",
      "high": "13.53",
      "low": "12.55",
      "close": "13.25",
      "average": "12.9368",
      "volume": "623917",
      "turnover": "8071481.42",
      "trades": "219"
    },
    {
      "date": "2022-05-19",
      "bid": "13.84",
      "ask": "13.96",
      "open": "13.37",
      "high": "13.96",
      "low": "12.99",
      "close": "13.84",
      "average": "13.45",
      "volume": "47042",
      "turnover": "632852.27",
      "trades": "114"
    },
    {
      "date": "2022-05-20",
      "bid": "14.85",
      "ask": "15.09",
      "open": "13.00",
      "high": "15.12",
      "low": "13.00",
      "close": "15.04",
      "average": "14.8333",
      "volume": "100404",
      "turnover": "1489260.09",
      "trades": "266"
    },
    {
      "date": "2022-05-23",
      "bid": "14.01",
      "ask": "14.17",
      "open": "15.18",
      "high": "15.62",
      "low": "13.92",
      "close": "14.09",
      "average": "14.4536",
      "volume": "134420",
      "turnover": "1942512.01",
      "trades": "294"
    },
    {
      "date": "2022-05-24",
      "bid": "14.09",
      "ask": "14.11",
      "open": "14.67",
      "high": "14.67",
      "low": "13.83",
      "close": "14.10",
      "average": "14.1033",
      "volume": "119444",
      "turnover": "1684549.02",
      "trades": "250"
    },
    {
      "date": "2022-05-25",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.40",
      "high": "14.63",
      "low": "14.24",
      "close": "14.43",
      "average": "14.3581",
      "volume": "63405",
      "turnover": "910371.11",
      "trades": "121"
    },
    {
      "date": "2022-05-27",
      "bid": "15.12",
      "ask": "15.35",
      "open": "14.44",
      "high": "15.55",
      "low": "14.44",
      "close": "15.34",
      "average": "15.1422",
      "volume": "190864",
      "turnover": "2890092.58",
      "trades": "287"
    },
    {
      "date": "2022-05-30",
      "bid": "14.90",
      "ask": "15.02",
      "open": "15.34",
      "high": "15.78",
      "low": "14.61",
      "close": "15.02",
      "average": "15.115",
      "volume": "44791",
      "turnover": "676990.27",
      "trades": "125"
    },
    {
      "date": "2022-05-31",
      "bid": "15.01",
      "ask": "15.23",
      "open": "15.02",
      "high": "15.67",
      "low": "14.66",
      "close": "15.02",
      "average": "14.9664",
      "volume": "145416",
      "turnover": "2175350.2",
      "trades": "247"
    },
    {
      "date": "2022-06-01",
      "bid": "14.16",
      "ask": "14.77",
      "open": "15.25",
      "high": "15.59",
      "low": "14.17",
      "close": "14.17",
      "average": "14.6834",
      "volume": "202301",
      "turnover": "2970462.72",
      "trades": "419"
    },
    {
      "date": "2022-06-02",
      "bid": "13.11",
      "ask": "13.26",
      "open": "14.01",
      "high": "15.15",
      "low": "13.06",
      "close": "13.20",
      "average": "13.5679",
      "volume": "174214",
      "turnover": "2363723.14",
      "trades": "264"
    },
    {
      "date": "2022-06-03",
      "bid": "13.14",
      "ask": "13.43",
      "open": "13.51",
      "high": "14.64",
      "low": "13.00",
      "close": "13.43",
      "average": "13.621",
      "volume": "91830",
      "turnover": "1250819.53",
      "trades": "143"
    },
    {
      "date": "2022-06-07",
      "bid": "13.43",
      "ask": "13.95",
      "open": "13.75",
      "high": "14.20",
      "low": "13.50",
      "close": "13.96",
      "average": "13.6568",
      "volume": "24845",
      "turnover": "339303.8",
      "trades": "74"
    },
    {
      "date": "2022-06-08",
      "bid": "15.09",
      "ask": "15.18",
      "open": "14.19",
      "high": "15.35",
      "low": "13.92",
      "close": "15.18",
      "average": "14.8056",
      "volume": "195316",
      "turnover": "2891769.09",
      "trades": "249"
    },
    {
      "date": "2022-06-09",
      "bid": "14.95",
      "ask": "15.06",
      "open": "15.38",
      "high": "15.38",
      "low": "14.72",
      "close": "15.00",
      "average": "14.9773",
      "volume": "143480",
      "turnover": "2148945",
      "trades": "270"
    },
    {
      "date": "2022-06-10",
      "bid": "14.33",
      "ask": "14.70",
      "open": "14.73",
      "high": "14.84",
      "low": "14.33",
      "close": "14.50",
      "average": "14.5325",
      "volume": "46905",
      "turnover": "681645.07",
      "trades": "72"
    },
    {
      "date": "2022-06-13",
      "bid": "13.86",
      "ask": "14.02",
      "open": "14.40",
      "high": "15.05",
      "low": "13.51",
      "close": "14.03",
      "average": "13.8694",
      "volume": "211932",
      "turnover": "2938468.94",
      "trades": "268"
    },
    {
      "date": "2022-06-14",
      "bid": "13.61",
      "ask": "13.72",
      "open": "14.00",
      "high": "14.07",
      "low": "13.21",
      "close": "13.76",
      "average": "13.6178",
      "volume": "70548",
      "turnover": "960710.08",
      "trades": "160"
    },
    {
      "date": "2022-06-15",
      "bid": "13.64",
      "ask": "13.70",
      "open": "13.79",
      "high": "14.20",
      "low": "13.63",
      "close": "13.64",
      "average": "13.9144",
      "volume": "60024",
      "turnover": "835200.24",
      "trades": "109"
    },
    {
      "date": "2022-06-16",
      "bid": "13.53",
      "ask": "13.69",
      "open": "13.50",
      "high": "13.98",
      "low": "13.41",
      "close": "13.70",
      "average": "13.7116",
      "volume": "60944",
      "turnover": "835642.22",
      "trades": "126"
    },
    {
      "date": "2022-06-17",
      "bid": "13.41",
      "ask": "13.69",
      "open": "14.31",
      "high": "14.31",
      "low": "13.41",
      "close": "13.68",
      "average": "13.6013",
      "volume": "45237",
      "turnover": "616914.18",
      "trades": "120"
    },
    {
      "date": "2022-06-20",
      "bid": "13.77",
      "ask": "13.91",
      "open": "14.15",
      "high": "14.15",
      "low": "13.51",
      "close": "13.97",
      "average": "13.8547",
      "volume": "65966",
      "turnover": "912178.2",
      "trades": "126"
    },
    {
      "date": "2022-06-21",
      "bid": "14.92",
      "ask": "14.98",
      "open": "13.97",
      "high": "14.98",
      "low": "13.68",
      "close": "14.98",
      "average": "14.66",
      "volume": "119624",
      "turnover": "1753688.92",
      "trades": "193"
    },
    {
      "date": "2022-06-22",
      "bid": "15.96",
      "ask": "16.07",
      "open": "14.75",
      "high": "16.14",
      "low": "14.00",
      "close": "16.13",
      "average": "15.1222",
      "volume": "248755",
      "turnover": "3761728.88",
      "trades": "302"
    },
    {
      "date": "2022-06-23",
      "bid": "15.84",
      "ask": "15.99",
      "open": "16.16",
      "high": "16.16",
      "low": "15.19",
      "close": "16.00",
      "average": "15.6204",
      "volume": "167789",
      "turnover": "2621094.25",
      "trades": "258"
    },
    {
      "date": "2022-06-27",
      "bid": "16.21",
      "ask": "16.74",
      "open": "16.20",
      "high": "16.75",
      "low": "16.05",
      "close": "16.45",
      "average": "16.4524",
      "volume": "142997",
      "turnover": "2352511.21",
      "trades": "240"
    },
    {
      "date": "2022-06-28",
      "bid": "16.55",
      "ask": "16.74",
      "open": "16.45",
      "high": "16.88",
      "low": "15.93",
      "close": "16.73",
      "average": "16.5754",
      "volume": "74455",
      "turnover": "1234122.96",
      "trades": "139"
    },
    {
      "date": "2022-06-29",
      "bid": "15.89",
      "ask": "15.94",
      "open": "16.67",
      "high": "16.88",
      "low": "15.31",
      "close": "16.15",
      "average": "16.0299",
      "volume": "88715",
      "turnover": "1422978.96",
      "trades": "145"
    },
    {
      "date": "2022-06-30",
      "bid": "15.81",
      "ask": "16.00",
      "open": "16.15",
      "high": "16.68",
      "low": "15.44",
      "close": "15.88",
      "average": "16.258",
      "volume": "77678",
      "turnover": "1262887.12",
      "trades": "138"
    },
    {
      "date": "2022-07-01",
      "bid": "15.47",
      "ask": "15.97",
      "open": "15.90",
      "high": "16.37",
      "low": "15.33",
      "close": "15.96",
      "average": "15.9124",
      "volume": "33705",
      "turnover": "536328.82",
      "trades": "75"
    },
    {
      "date": "2022-07-04",
      "bid": "14.80",
      "ask": "14.92",
      "open": "15.80",
      "high": "15.96",
      "low": "14.79",
      "close": "14.99",
      "average": "15.2122",
      "volume": "46269",
      "turnover": "703851.88",
      "trades": "121"
    },
    {
      "date": "2022-07-05",
      "bid": "15.17",
      "ask": "15.40",
      "open": "15.66",
      "high": "16.21",
      "low": "15.18",
      "close": "15.18",
      "average": "15.6399",
      "volume": "97085",
      "turnover": "1518494.01",
      "trades": "214"
    },
    {
      "date": "2022-07-06",
      "bid": "15.05",
      "ask": "15.39",
      "open": "16.00",
      "high": "16.00",
      "low": "15.05",
      "close": "15.15",
      "average": "15.5029",
      "volume": "91315",
      "turnover": "1416694.59",
      "trades": "259"
    },
    {
      "date": "2022-07-07",
      "bid": "15.64",
      "ask": "15.99",
      "open": "16.24",
      "high": "16.24",
      "low": "14.82",
      "close": "15.64",
      "average": "15.4846",
      "volume": "91394",
      "turnover": "1414110.62",
      "trades": "180"
    },
    {
      "date": "2022-07-08",
      "bid": "14.60",
      "ask": "14.76",
      "open": "15.64",
      "high": "15.97",
      "low": "14.41",
      "close": "14.61",
      "average": "14.9965",
      "volume": "91380",
      "turnover": "1371587.12",
      "trades": "194"
    },
    {
      "date": "2022-07-11",
      "bid": "13.99",
      "ask": "14.19",
      "open": "14.61",
      "high": "15.85",
      "low": "13.85",
      "close": "14.14",
      "average": "14.3155",
      "volume": "123004",
      "turnover": "1762553.98",
      "trades": "217"
    },
    {
      "date": "2022-07-12",
      "bid": "13.24",
      "ask": "13.50",
      "open": "14.08",
      "high": "14.29",
      "low": "12.92",
      "close": "13.38",
      "average": "13.4511",
      "volume": "135828",
      "turnover": "1828131.97",
      "trades": "387"
    },
    {
      "date": "2022-07-13",
      "bid": "13.29",
      "ask": "13.39",
      "open": "13.41",
      "high": "14.47",
      "low": "12.68",
      "close": "13.45",
      "average": "13.0678",
      "volume": "80401",
      "turnover": "1050624.28",
      "trades": "184"
    },
    {
      "date": "2022-07-14",
      "bid": "13.53",
      "ask": "13.75",
      "open": "13.55",
      "high": "13.55",
      "low": "12.86",
      "close": "13.20",
      "average": "13.2536",
      "volume": "55450",
      "turnover": "734967.25",
      "trades": "124"
    },
    {
      "date": "2022-07-15",
      "bid": "13.01",
      "ask": "13.10",
      "open": "13.80",
      "high": "13.80",
      "low": "12.66",
      "close": "13.07",
      "average": "13.0042",
      "volume": "396215",
      "turnover": "5152516.53",
      "trades": "212"
    },
    {
      "date": "2022-07-18",
      "bid": "13.96",
      "ask": "14.10",
      "open": "13.07",
      "high": "15.20",
      "low": "13.07",
      "close": "14.15",
      "average": "14.3476",
      "volume": "81412",
      "turnover": "1168070.81",
      "trades": "194"
    },
    {
      "date": "2022-07-19",
      "bid": "14.56",
      "ask": "14.67",
      "open": "14.27",
      "high": "14.85",
      "low": "14.16",
      "close": "14.67",
      "average": "14.4728",
      "volume": "16181",
      "turnover": "234184.03",
      "trades": "62"
    },
    {
      "date": "2022-07-20",
      "bid": "15.00",
      "ask": "15.17",
      "open": "14.67",
      "high": "15.47",
      "low": "14.66",
      "close": "15.32",
      "average": "15.1023",
      "volume": "56875",
      "turnover": "858496.34",
      "trades": "132"
    },
    {
      "date": "2022-07-21",
      "bid": "15.04",
      "ask": "15.16",
      "open": "15.40",
      "high": "15.44",
      "low": "15.04",
      "close": "15.27",
      "average": "15.2621",
      "volume": "15354",
      "turnover": "234459.3",
      "trades": "81"
    },
    {
      "date": "2022-07-22",
      "bid": "15.42",
      "ask": "15.50",
      "open": "15.39",
      "high": "17.00",
      "low": "15.02",
      "close": "15.66",
      "average": "15.7224",
      "volume": "78907",
      "turnover": "1240041.31",
      "trades": "117"
    },
    {
      "date": "2022-07-25",
      "bid": "15.15",
      "ask": "15.34",
      "open": "15.67",
      "high": "16.77",
      "low": "15.15",
      "close": "15.88",
      "average": "15.5123",
      "volume": "49466",
      "turnover": "767333.33",
      "trades": "112"
    },
    {
      "date": "2022-07-26",
      "bid": "14.84",
      "ask": "14.97",
      "open": "15.88",
      "high": "16.07",
      "low": "14.73",
      "close": "14.99",
      "average": "15.2595",
      "volume": "59342",
      "turnover": "905528.93",
      "trades": "131"
    },
    {
      "date": "2022-07-27",
      "bid": "14.24",
      "ask": "14.49",
      "open": "13.31",
      "high": "15.27",
      "low": "13.31",
      "close": "14.24",
      "average": "14.8943",
      "volume": "54266",
      "turnover": "808432.81",
      "trades": "121"
    },
    {
      "date": "2022-07-28",
      "bid": "14.46",
      "ask": "14.68",
      "open": "15.00",
      "high": "15.08",
      "low": "14.45",
      "close": "14.50",
      "average": "14.6316",
      "volume": "54010",
      "turnover": "790355.04",
      "trades": "104"
    },
    {
      "date": "2022-07-29",
      "bid": "14.37",
      "ask": "14.50",
      "open": "14.51",
      "high": "14.95",
      "low": "14.22",
      "close": "14.50",
      "average": "14.5634",
      "volume": "97101",
      "turnover": "1414299.79",
      "trades": "165"
    },
    {
      "date": "2022-08-01",
      "bid": "14.07",
      "ask": "14.50",
      "open": "13.72",
      "high": "14.50",
      "low": "13.72",
      "close": "14.43",
      "average": "14.3306",
      "volume": "82721",
      "turnover": "1185444.35",
      "trades": "161"
    },
    {
      "date": "2022-08-02",
      "bid": "13.58",
      "ask": "13.77",
      "open": "14.43",
      "high": "14.52",
      "low": "13.18",
      "close": "13.75",
      "average": "13.5715",
      "volume": "179970",
      "turnover": "2441494.59",
      "trades": "269"
    },
    {
      "date": "2022-08-03",
      "bid": "13.42",
      "ask": "13.50",
      "open": "14.00",
      "high": "14.00",
      "low": "13.37",
      "close": "13.50",
      "average": "13.5765",
      "volume": "128349",
      "turnover": "1742532.97",
      "trades": "185"
    },
    {
      "date": "2022-08-04",
      "bid": "13.99",
      "ask": "14.17",
      "open": "13.50",
      "high": "14.49",
      "low": "13.14",
      "close": "14.16",
      "average": "13.7171",
      "volume": "87326",
      "turnover": "1197857.05",
      "trades": "162"
    },
    {
      "date": "2022-08-05",
      "bid": "13.55",
      "ask": "13.81",
      "open": "14.07",
      "high": "14.08",
      "low": "13.44",
      "close": "13.91",
      "average": "13.6422",
      "volume": "46246",
      "turnover": "630897.08",
      "trades": "124"
    },
    {
      "date": "2022-08-08",
      "bid": "13.88",
      "ask": "14.07",
      "open": "13.91",
      "high": "14.14",
      "low": "13.59",
      "close": "14.14",
      "average": "13.9149",
      "volume": "45364",
      "turnover": "631236.8",
      "trades": "119"
    },
    {
      "date": "2022-08-09",
      "bid": "13.30",
      "ask": "13.44",
      "open": "14.05",
      "high": "14.26",
      "low": "13.30",
      "close": "13.44",
      "average": "13.612",
      "volume": "75479",
      "turnover": "1027419.48",
      "trades": "187"
    },
    {
      "date": "2022-08-10",
      "bid": "13.43",
      "ask": "13.53",
      "open": "13.30",
      "high": "13.67",
      "low": "13.19",
      "close": "13.53",
      "average": "13.4951",
      "volume": "15070",
      "turnover": "203267.71",
      "trades": "70"
    },
    {
      "date": "2022-08-11",
      "bid": "13.32",
      "ask": "13.52",
      "open": "13.50",
      "high": "13.98",
      "low": "13.30",
      "close": "13.50",
      "average": "13.5136",
      "volume": "52901",
      "turnover": "715252.97",
      "trades": "147"
    },
    {
      "date": "2022-08-12",
      "bid": "13.39",
      "ask": "13.62",
      "open": "13.13",
      "high": "14.06",
      "low": "13.13",
      "close": "13.62",
      "average": "13.6957",
      "volume": "56035",
      "turnover": "767614.67",
      "trades": "166"
    },
    {
      "date": "2022-08-15",
      "bid": "13.57",
      "ask": "13.78",
      "open": "13.62",
      "high": "13.94",
      "low": "13.13",
      "close": "13.94",
      "average": "13.5964",
      "volume": "16488",
      "turnover": "224178.08",
      "trades": "81"
    },
    {
      "date": "2022-08-16",
      "bid": "13.62",
      "ask": "13.85",
      "open": "13.94",
      "high": "14.18",
      "low": "13.51",
      "close": "13.82",
      "average": "13.8961",
      "volume": "30971",
      "turnover": "430374.85",
      "trades": "122"
    },
    {
      "date": "2022-08-17",
      "bid": "13.54",
      "ask": "13.74",
      "open": "13.30",
      "high": "13.85",
      "low": "13.30",
      "close": "13.74",
      "average": "13.6361",
      "volume": "21557",
      "turnover": "293953.13",
      "trades": "78"
    },
    {
      "date": "2022-08-18",
      "bid": "13.61",
      "ask": "13.90",
      "open": "13.71",
      "high": "13.89",
      "low": "13.30",
      "close": "13.89",
      "average": "13.5429",
      "volume": "32562",
      "turnover": "440984.94",
      "trades": "85"
    },
    {
      "date": "2022-08-19",
      "bid": "13.50",
      "ask": "13.61",
      "open": "13.90",
      "high": "13.95",
      "low": "13.40",
      "close": "13.63",
      "average": "13.6605",
      "volume": "18112",
      "turnover": "247419.3",
      "trades": "69"
    },
    {
      "date": "2022-08-22",
      "bid": "13.11",
      "ask": "13.25",
      "open": "13.63",
      "high": "13.85",
      "low": "12.95",
      "close": "13.08",
      "average": "13.1433",
      "volume": "59814",
      "turnover": "786155.77",
      "trades": "154"
    },
    {
      "date": "2022-08-23",
      "bid": "12.72",
      "ask": "12.84",
      "open": "13.08",
      "high": "13.08",
      "low": "12.72",
      "close": "12.72",
      "average": "12.8802",
      "volume": "26750",
      "turnover": "344544.37",
      "trades": "51"
    },
    {
      "date": "2022-08-24",
      "bid": "12.41",
      "ask": "12.46",
      "open": "13.04",
      "high": "13.04",
      "low": "12.41",
      "close": "12.60",
      "average": "12.6081",
      "volume": "56681",
      "turnover": "714615.88",
      "trades": "76"
    },
    {
      "date": "2022-08-25",
      "bid": "11.88",
      "ask": "12.00",
      "open": "12.51",
      "high": "12.60",
      "low": "11.50",
      "close": "12.59",
      "average": "12.008",
      "volume": "438916",
      "turnover": "5106445.36",
      "trades": "329"
    },
    {
      "date": "2022-08-26",
      "bid": "11.89",
      "ask": "11.98",
      "open": "12.34",
      "high": "12.34",
      "low": "11.89",
      "close": "12.07",
      "average": "12.0125",
      "volume": "128154",
      "turnover": "1539198.47",
      "trades": "169"
    },
    {
      "date": "2022-08-29",
      "bid": "11.80",
      "ask": "11.83",
      "open": "11.99",
      "high": "12.58",
      "low": "11.01",
      "close": "11.83",
      "average": "11.8596",
      "volume": "20519",
      "turnover": "243346.81",
      "trades": "77"
    },
    {
      "date": "2022-08-30",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.80",
      "high": "12.18",
      "low": "11.69",
      "close": "12.13",
      "average": "11.9975",
      "volume": "2058405",
      "turnover": "23100729.68",
      "trades": "148"
    },
    {
      "date": "2022-08-31",
      "bid": "11.60",
      "ask": "11.76",
      "open": "11.82",
      "high": "12.04",
      "low": "11.45",
      "close": "11.75",
      "average": "11.6638",
      "volume": "52242",
      "turnover": "609339.59",
      "trades": "106"
    },
    {
      "date": "2022-09-01",
      "bid": "11.45",
      "ask": "11.54",
      "open": "11.49",
      "high": "11.74",
      "low": "11.30",
      "close": "11.68",
      "average": "11.4773",
      "volume": "55785",
      "turnover": "640261.43",
      "trades": "134"
    },
    {
      "date": "2022-09-02",
      "bid": "11.33",
      "ask": "11.39",
      "open": "11.20",
      "high": "11.51",
      "low": "11.01",
      "close": "11.33",
      "average": "11.2671",
      "volume": "30071",
      "turnover": "338812.4",
      "trades": "122"
    },
    {
      "date": "2022-09-05",
      "bid": "11.04",
      "ask": "11.10",
      "open": "11.31",
      "high": "11.31",
      "low": "10.98",
      "close": "11.10",
      "average": "11.1052",
      "volume": "27797",
      "turnover": "308690",
      "trades": "57"
    },
    {
      "date": "2022-09-06",
      "bid": "11.04",
      "ask": "11.11",
      "open": "11.15",
      "high": "11.27",
      "low": "10.98",
      "close": "11.13",
      "average": "11.0988",
      "volume": "13350",
      "turnover": "148169.5",
      "trades": "59"
    },
    {
      "date": "2022-09-07",
      "bid": "11.36",
      "ask": "11.48",
      "open": "11.82",
      "high": "11.82",
      "low": "11.16",
      "close": "11.50",
      "average": "11.3922",
      "volume": "17869",
      "turnover": "203566.64",
      "trades": "62"
    },
    {
      "date": "2022-09-08",
      "bid": "10.30",
      "ask": "10.35",
      "open": "11.48",
      "high": "11.48",
      "low": "10.20",
      "close": "10.23",
      "average": "10.5784",
      "volume": "149323",
      "turnover": "1580149.49",
      "trades": "272"
    },
    {
      "date": "2022-09-09",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.24",
      "high": "10.78",
      "low": "10.24",
      "close": "10.63",
      "average": "10.4885",
      "volume": "85516",
      "turnover": "898035.44",
      "trades": "160"
    },
    {
      "date": "2022-09-12",
      "bid": "10.71",
      "ask": "10.84",
      "open": "10.40",
      "high": "10.87",
      "low": "10.40",
      "close": "10.63",
      "average": "10.7024",
      "volume": "41628",
      "turnover": "445891.09",
      "trades": "75"
    },
    {
      "date": "2022-09-13",
      "bid": "10.25",
      "ask": "10.37",
      "open": "11.00",
      "high": "11.20",
      "low": "10.25",
      "close": "10.45",
      "average": "10.772",
      "volume": "93231",
      "turnover": "1006938.51",
      "trades": "184"
    },
    {
      "date": "2022-09-14",
      "bid": "9.72",
      "ask": "9.825",
      "open": "9.875",
      "high": "10.40",
      "low": "9.64",
      "close": "9.825",
      "average": "9.9476",
      "volume": "126411",
      "turnover": "1257479.84",
      "trades": "185"
    },
    {
      "date": "2022-09-15",
      "bid": "9.225",
      "ask": "9.36",
      "open": "9.825",
      "high": "9.855",
      "low": "9.235",
      "close": "9.405",
      "average": "9.4365",
      "volume": "578439",
      "turnover": "5458421.38",
      "trades": "226"
    },
    {
      "date": "2022-09-16",
      "bid": "9.10",
      "ask": "9.165",
      "open": "9.50",
      "high": "9.50",
      "low": "9.055",
      "close": "9.055",
      "average": "9.2398",
      "volume": "114615",
      "turnover": "1059023.96",
      "trades": "216"
    },
    {
      "date": "2022-09-19",
      "bid": "9.00",
      "ask": "9.015",
      "open": "9.285",
      "high": "9.33",
      "low": "8.935",
      "close": "9.015",
      "average": "9.0281",
      "volume": "71389",
      "turnover": "644518.44",
      "trades": "170"
    },
    {
      "date": "2022-09-20",
      "bid": "8.915",
      "ask": "9.00",
      "open": "8.90",
      "high": "9.395",
      "low": "8.875",
      "close": "9.00",
      "average": "9.0946",
      "volume": "107953",
      "turnover": "980682.34",
      "trades": "160"
    },
    {
      "date": "2022-09-21",
      "bid": "8.945",
      "ask": "8.95",
      "open": "9.05",
      "high": "9.26",
      "low": "8.84",
      "close": "8.95",
      "average": "8.9638",
      "volume": "1052437",
      "turnover": "9433869.61",
      "trades": "144"
    },
    {
      "date": "2022-09-22",
      "bid": "8.82",
      "ask": "8.85",
      "open": "9.12",
      "high": "9.15",
      "low": "8.55",
      "close": "8.85",
      "average": "8.8449",
      "volume": "135058",
      "turnover": "1194578.73",
      "trades": "261"
    },
    {
      "date": "2022-09-23",
      "bid": "8.64",
      "ask": "8.65",
      "open": "8.85",
      "high": "8.85",
      "low": "8.63",
      "close": "8.65",
      "average": "8.7344",
      "volume": "93731",
      "turnover": "818742.11",
      "trades": "179"
    },
    {
      "date": "2022-09-26",
      "bid": "8.545",
      "ask": "8.70",
      "open": "8.80",
      "high": "9.10",
      "low": "8.525",
      "close": "8.70",
      "average": "8.8521",
      "volume": "74230",
      "turnover": "657144.9",
      "trades": "179"
    },
    {
      "date": "2022-09-27",
      "bid": "8.66",
      "ask": "8.75",
      "open": "8.905",
      "high": "9.045",
      "low": "8.66",
      "close": "8.70",
      "average": "8.8725",
      "volume": "42122",
      "turnover": "373792.46",
      "trades": "111"
    },
    {
      "date": "2022-09-28",
      "bid": "8.595",
      "ask": "8.75",
      "open": "8.715",
      "high": "8.795",
      "low": "8.50",
      "close": "8.595",
      "average": "8.6478",
      "volume": "65365",
      "turnover": "565298.99",
      "trades": "134"
    },
    {
      "date": "2022-09-29",
      "bid": "8.11",
      "ask": "8.15",
      "open": "8.745",
      "high": "8.745",
      "low": "8.11",
      "close": "8.15",
      "average": "8.3762",
      "volume": "117804",
      "turnover": "981031.51",
      "trades": "204"
    },
    {
      "date": "2022-09-30",
      "bid": "7.94",
      "ask": "8.03",
      "open": "8.50",
      "high": "8.50",
      "low": "7.935",
      "close": "8.025",
      "average": "8.1256",
      "volume": "56487",
      "turnover": "459117.11",
      "trades": "144"
    },
    {
      "date": "2022-10-03",
      "bid": "8.18",
      "ask": "8.37",
      "open": "8.275",
      "high": "8.365",
      "low": "7.995",
      "close": "8.11",
      "average": "8.0716",
      "volume": "55339",
      "turnover": "446804.88",
      "trades": "134"
    },
    {
      "date": "2022-10-04",
      "bid": "8.05",
      "ask": "8.09",
      "open": "8.18",
      "high": "8.365",
      "low": "8.00",
      "close": "8.085",
      "average": "8.1054",
      "volume": "77266",
      "turnover": "626179.37",
      "trades": "182"
    },
    {
      "date": "2022-10-05",
      "bid": "7.825",
      "ask": "7.89",
      "open": "8.00",
      "high": "8.31",
      "low": "7.73",
      "close": "7.93",
      "average": "7.9516",
      "volume": "87357",
      "turnover": "695051.14",
      "trades": "182"
    },
    {
      "date": "2022-10-06",
      "bid": "7.635",
      "ask": "7.70",
      "open": "7.865",
      "high": "7.92",
      "low": "7.50",
      "close": "7.70",
      "average": "7.6281",
      "volume": "423111",
      "turnover": "3227764.63",
      "trades": "230"
    },
    {
      "date": "2022-10-07",
      "bid": "7.635",
      "ask": "7.65",
      "open": "7.695",
      "high": "7.70",
      "low": "7.585",
      "close": "7.65",
      "average": "7.6654",
      "volume": "72804",
      "turnover": "558015.72",
      "trades": "152"
    },
    {
      "date": "2022-10-10",
      "bid": "7.62",
      "ask": "7.65",
      "open": "7.51",
      "high": "7.70",
      "low": "7.51",
      "close": "7.535",
      "average": "7.6437",
      "volume": "51988",
      "turnover": "397376.9",
      "trades": "127"
    },
    {
      "date": "2022-10-11",
      "bid": "7.27",
      "ask": "7.30",
      "open": "7.65",
      "high": "7.70",
      "low": "7.20",
      "close": "7.30",
      "average": "7.516",
      "volume": "261340",
      "turnover": "1963329.68",
      "trades": "328"
    },
    {
      "date": "2022-10-12",
      "bid": "7.395",
      "ask": "7.45",
      "open": "7.60",
      "high": "8.10",
      "low": "7.375",
      "close": "7.45",
      "average": "7.6303",
      "volume": "164701",
      "turnover": "1254727.72",
      "trades": "163"
    },
    {
      "date": "2022-10-13",
      "bid": "7.00",
      "ask": "7.11",
      "open": "7.62",
      "high": "7.895",
      "low": "6.915",
      "close": "7.145",
      "average": "7.3367",
      "volume": "165147",
      "turnover": "1209988.29",
      "trades": "261"
    },
    {
      "date": "2022-10-14",
      "bid": "7.23",
      "ask": "7.25",
      "open": "7.15",
      "high": "7.45",
      "low": "6.96",
      "close": "7.45",
      "average": "7.0767",
      "volume": "169158",
      "turnover": "1197427.52",
      "trades": "203"
    },
    {
      "date": "2022-10-17",
      "bid": "7.46",
      "ask": "7.55",
      "open": "7.335",
      "high": "7.545",
      "low": "7.16",
      "close": "7.545",
      "average": "7.4112",
      "volume": "51794",
      "turnover": "383616.17",
      "trades": "95"
    },
    {
      "date": "2022-10-18",
      "bid": "7.565",
      "ask": "7.62",
      "open": "7.775",
      "high": "8.00",
      "low": "7.50",
      "close": "7.66",
      "average": "7.7313",
      "volume": "79944",
      "turnover": "617825.78",
      "trades": "146"
    },
    {
      "date": "2022-10-19",
      "bid": "7.80",
      "ask": "7.825",
      "open": "7.525",
      "high": "8.345",
      "low": "7.525",
      "close": "7.80",
      "average": "7.8327",
      "volume": "693738",
      "turnover": "5437390.73",
      "trades": "269"
    },
    {
      "date": "2022-10-20",
      "bid": "7.895",
      "ask": "7.90",
      "open": "8.33",
      "high": "8.33",
      "low": "7.82",
      "close": "8.015",
      "average": "7.9001",
      "volume": "37560",
      "turnover": "296620.02",
      "trades": "105"
    },
    {
      "date": "2022-10-21",
      "bid": "7.495",
      "ask": "7.50",
      "open": "7.84",
      "high": "7.885",
      "low": "7.45",
      "close": "7.50",
      "average": "7.5026",
      "volume": "1126984",
      "turnover": "8455264.68",
      "trades": "173"
    },
    {
      "date": "2022-10-24",
      "bid": "7.125",
      "ask": "7.13",
      "open": "7.50",
      "high": "7.78",
      "low": "7.12",
      "close": "7.125",
      "average": "7.3853",
      "volume": "101996",
      "turnover": "749055.12",
      "trades": "125"
    },
    {
      "date": "2022-10-25",
      "bid": "7.095",
      "ask": "7.10",
      "open": "7.195",
      "high": "7.195",
      "low": "7.055",
      "close": "7.15",
      "average": "7.1013",
      "volume": "669141",
      "turnover": "4752471.13",
      "trades": "376"
    },
    {
      "date": "2022-10-26",
      "bid": "7.09",
      "ask": "7.14",
      "open": "7.15",
      "high": "7.24",
      "low": "6.96",
      "close": "7.14",
      "average": "7.1029",
      "volume": "106902",
      "turnover": "759318.65",
      "trades": "118"
    },
    {
      "date": "2022-10-27",
      "bid": "7.045",
      "ask": "7.105",
      "open": "7.225",
      "high": "7.25",
      "low": "7.015",
      "close": "7.245",
      "average": "7.1006",
      "volume": "25843",
      "turnover": "183493.05",
      "trades": "68"
    },
    {
      "date": "2022-10-28",
      "bid": "7.015",
      "ask": "7.09",
      "open": "7.245",
      "high": "7.60",
      "low": "6.99",
      "close": "7.015",
      "average": "7.2851",
      "volume": "67086",
      "turnover": "488553.25",
      "trades": "75"
    },
    {
      "date": "2022-10-31",
      "bid": "7.04",
      "ask": "7.13",
      "open": "7.015",
      "high": "7.435",
      "low": "6.915",
      "close": "7.04",
      "average": "7.0214",
      "volume": "34661",
      "turnover": "243368.24",
      "trades": "64"
    },
    {
      "date": "2022-11-01",
      "bid": "6.92",
      "ask": "7.00",
      "open": "7.105",
      "high": "7.80",
      "low": "6.88",
      "close": "7.00",
      "average": "7.1656",
      "volume": "203686",
      "turnover": "1458376.24",
      "trades": "153"
    },
    {
      "date": "2022-11-02",
      "bid": "6.955",
      "ask": "7.00",
      "open": "7.00",
      "high": "7.11",
      "low": "6.95",
      "close": "7.00",
      "average": "7.0006",
      "volume": "203319",
      "turnover": "1423524.95",
      "trades": "137"
    },
    {
      "date": "2022-11-03",
      "bid": "7.83",
      "ask": "8.055",
      "open": "7.015",
      "high": "9.07",
      "low": "7.015",
      "close": "8.00",
      "average": "7.9833",
      "volume": "1840329",
      "turnover": "14767287.04",
      "trades": "467"
    },
    {
      "date": "2022-11-04",
      "bid": "7.84",
      "ask": "8.475",
      "open": "8.20",
      "high": "8.65",
      "low": "7.605",
      "close": "7.84",
      "average": "8.0335",
      "volume": "86157",
      "turnover": "692553.38",
      "trades": "106"
    },
    {
      "date": "2022-11-07",
      "bid": "8.105",
      "ask": "8.17",
      "open": "7.84",
      "high": "8.20",
      "low": "7.84",
      "close": "8.20",
      "average": "8.1059",
      "volume": "1042309",
      "turnover": "8448852.02",
      "trades": "78"
    },
    {
      "date": "2022-11-08",
      "bid": "7.31",
      "ask": "7.405",
      "open": "8.205",
      "high": "8.21",
      "low": "6.625",
      "close": "7.30",
      "average": "7.1128",
      "volume": "347201",
      "turnover": "2469556.12",
      "trades": "193"
    },
    {
      "date": "2022-11-09",
      "bid": "6.925",
      "ask": "7.00",
      "open": "7.50",
      "high": "7.50",
      "low": "6.895",
      "close": "6.985",
      "average": "7.1009",
      "volume": "246580",
      "turnover": "1750950.26",
      "trades": "161"
    },
    {
      "date": "2022-11-10",
      "bid": "6.85",
      "ask": "6.87",
      "open": "6.985",
      "high": "7.00",
      "low": "6.48",
      "close": "6.85",
      "average": "6.7414",
      "volume": "228554",
      "turnover": "1540765.75",
      "trades": "240"
    },
    {
      "date": "2022-11-11",
      "bid": "6.865",
      "ask": "6.89",
      "open": "7.00",
      "high": "7.70",
      "low": "6.81",
      "close": "6.85",
      "average": "7.0616",
      "volume": "5334300",
      "turnover": "37383916.17",
      "trades": "172"
    },
    {
      "date": "2022-11-14",
      "bid": "6.505",
      "ask": "6.745",
      "open": "6.85",
      "high": "6.85",
      "low": "6.42",
      "close": "6.69",
      "average": "6.6965",
      "volume": "81107",
      "turnover": "543135.48",
      "trades": "103"
    },
    {
      "date": "2022-11-15",
      "bid": "6.46",
      "ask": "6.515",
      "open": "6.80",
      "high": "6.805",
      "low": "6.40",
      "close": "6.515",
      "average": "6.5629",
      "volume": "95569",
      "turnover": "627210.33",
      "trades": "136"
    },
    {
      "date": "2022-11-16",
      "bid": "6.09",
      "ask": "6.29",
      "open": "6.515",
      "high": "6.695",
      "low": "6.10",
      "close": "6.22",
      "average": "6.2279",
      "volume": "237200",
      "turnover": "1479577.4",
      "trades": "177"
    },
    {
      "date": "2022-11-17",
      "bid": "5.98",
      "ask": "6.00",
      "open": "6.09",
      "high": "6.385",
      "low": "5.98",
      "close": "6.00",
      "average": "6.0776",
      "volume": "236969",
      "turnover": "1440196.47",
      "trades": "110"
    },
    {
      "date": "2022-11-18",
      "bid": "5.78",
      "ask": "5.80",
      "open": "5.905",
      "high": "5.995",
      "low": "5.75",
      "close": "5.78",
      "average": "5.842",
      "volume": "351294",
      "turnover": "2052262.98",
      "trades": "143"
    },
    {
      "date": "2022-11-21",
      "bid": "5.45",
      "ask": "5.475",
      "open": "5.78",
      "high": "5.995",
      "low": "5.45",
      "close": "5.485",
      "average": "5.536",
      "volume": "363085",
      "turnover": "2010024.96",
      "trades": "208"
    },
    {
      "date": "2022-11-22",
      "bid": "5.27",
      "ask": "5.30",
      "open": "5.485",
      "high": "5.50",
      "low": "5.255",
      "close": "5.30",
      "average": "5.35",
      "volume": "289998",
      "turnover": "1551489.8",
      "trades": "180"
    },
    {
      "date": "2022-11-23",
      "bid": "5.15",
      "ask": "5.18",
      "open": "5.405",
      "high": "5.43",
      "low": "5.15",
      "close": "5.15",
      "average": "5.2802",
      "volume": "177554",
      "turnover": "937527.78",
      "trades": "141"
    },
    {
      "date": "2022-11-24",
      "bid": "4.926",
      "ask": "4.94",
      "open": "5.185",
      "high": "5.235",
      "low": "4.90",
      "close": "4.94",
      "average": "5.1157",
      "volume": "601404",
      "turnover": "3076611.17",
      "trades": "228"
    },
    {
      "date": "2022-11-25",
      "bid": "5.01",
      "ask": "5.03",
      "open": "4.94",
      "high": "5.155",
      "low": "4.92",
      "close": "5.01",
      "average": "5.04",
      "volume": "818793",
      "turnover": "4126731.23",
      "trades": "445"
    },
    {
      "date": "2022-11-28",
      "bid": "5.48",
      "ask": "5.505",
      "open": "5.03",
      "high": "5.55",
      "low": "4.96",
      "close": "5.55",
      "average": "5.2434",
      "volume": "402109",
      "turnover": "2106922.29",
      "trades": "176"
    },
    {
      "date": "2022-11-29",
      "bid": "5.33",
      "ask": "5.35",
      "open": "5.965",
      "high": "5.965",
      "low": "5.23",
      "close": "5.745",
      "average": "5.3729",
      "volume": "374447",
      "turnover": "2011861.04",
      "trades": "173"
    },
    {
      "date": "2022-11-30",
      "bid": "5.33",
      "ask": "5.37",
      "open": "5.535",
      "high": "5.735",
      "low": "5.25",
      "close": "5.39",
      "average": "5.3697",
      "volume": "819105",
      "turnover": "4398386.5",
      "trades": "297"
    },
    {
      "date": "2022-12-01",
      "bid": "5.80",
      "ask": "5.82",
      "open": "5.505",
      "high": "6.20",
      "low": "5.37",
      "close": "5.90",
      "average": "5.8252",
      "volume": "850235",
      "turnover": "4952769.41",
      "trades": "488"
    },
    {
      "date": "2022-12-02",
      "bid": "5.745",
      "ask": "5.77",
      "open": "5.985",
      "high": "6.055",
      "low": "5.70",
      "close": "5.77",
      "average": "5.8382",
      "volume": "321051",
      "turnover": "1873671.7",
      "trades": "159"
    },
    {
      "date": "2022-12-05",
      "bid": "6.205",
      "ask": "6.245",
      "open": "5.77",
      "high": "6.33",
      "low": "5.77",
      "close": "6.25",
      "average": "6.1881",
      "volume": "460492",
      "turnover": "2845925.94",
      "trades": "154"
    },
    {
      "date": "2022-12-06",
      "bid": "6.265",
      "ask": "6.33",
      "open": "6.25",
      "high": "6.625",
      "low": "6.25",
      "close": "6.32",
      "average": "6.4472",
      "volume": "393203",
      "turnover": "2535053.46",
      "trades": "138"
    },
    {
      "date": "2022-12-07",
      "bid": "6.26",
      "ask": "6.295",
      "open": "6.245",
      "high": "6.50",
      "low": "6.18",
      "close": "6.30",
      "average": "6.3416",
      "volume": "474995",
      "turnover": "2980873.32",
      "trades": "116"
    },
    {
      "date": "2022-12-08",
      "bid": "6.25",
      "ask": "6.30",
      "open": "6.30",
      "high": "6.495",
      "low": "6.185",
      "close": "6.30",
      "average": "6.292",
      "volume": "441670",
      "turnover": "2762921.44",
      "trades": "141"
    },
    {
      "date": "2022-12-09",
      "bid": "6.285",
      "ask": "6.365",
      "open": "6.405",
      "high": "6.47",
      "low": "6.20",
      "close": "6.35",
      "average": "6.2922",
      "volume": "281978",
      "turnover": "1773736.52",
      "trades": "189"
    },
    {
      "date": "2022-12-12",
      "bid": "6.325",
      "ask": "6.395",
      "open": "6.205",
      "high": "6.41",
      "low": "6.00",
      "close": "6.35",
      "average": "6.2152",
      "volume": "242568",
      "turnover": "1508706.7",
      "trades": "129"
    },
    {
      "date": "2022-12-13",
      "bid": "6.71",
      "ask": "6.88",
      "open": "6.495",
      "high": "6.89",
      "low": "6.345",
      "close": "6.835",
      "average": "6.545",
      "volume": "867808",
      "turnover": "5671909.99",
      "trades": "329"
    },
    {
      "date": "2022-12-14",
      "bid": "6.795",
      "ask": "6.865",
      "open": "6.845",
      "high": "6.895",
      "low": "6.58",
      "close": "6.85",
      "average": "6.7494",
      "volume": "199284",
      "turnover": "1345139.63",
      "trades": "125"
    },
    {
      "date": "2022-12-15",
      "bid": "6.755",
      "ask": "6.81",
      "open": "6.845",
      "high": "6.91",
      "low": "6.59",
      "close": "6.85",
      "average": "6.7688",
      "volume": "370379",
      "turnover": "2507056.77",
      "trades": "162"
    },
    {
      "date": "2022-12-16",
      "bid": "6.885",
      "ask": "6.93",
      "open": "6.755",
      "high": "6.96",
      "low": "6.70",
      "close": "6.90",
      "average": "6.8019",
      "volume": "289312",
      "turnover": "1967876.48",
      "trades": "233"
    },
    {
      "date": "2022-12-19",
      "bid": "6.90",
      "ask": "6.95",
      "open": "6.90",
      "high": "6.96",
      "low": "6.345",
      "close": "6.84",
      "average": "6.699",
      "volume": "189162",
      "turnover": "1267203.99",
      "trades": "95"
    },
    {
      "date": "2022-12-20",
      "bid": "6.605",
      "ask": "6.795",
      "open": "6.60",
      "high": "6.775",
      "low": "6.485",
      "close": "6.65",
      "average": "6.6413",
      "volume": "244628",
      "turnover": "1624618.83",
      "trades": "173"
    },
    {
      "date": "2022-12-21",
      "bid": "6.525",
      "ask": "6.605",
      "open": "6.605",
      "high": "6.775",
      "low": "6.48",
      "close": "6.52",
      "average": "6.6366",
      "volume": "81176",
      "turnover": "538728.91",
      "trades": "75"
    },
    {
      "date": "2022-12-22",
      "bid": "6.205",
      "ask": "6.275",
      "open": "6.545",
      "high": "6.99",
      "low": "6.135",
      "close": "6.20",
      "average": "6.4488",
      "volume": "186873",
      "turnover": "1205100.98",
      "trades": "115"
    },
    {
      "date": "2022-12-23",
      "bid": "6.12",
      "ask": "6.20",
      "open": "6.645",
      "high": "6.645",
      "low": "6.015",
      "close": "6.195",
      "average": "6.2231",
      "volume": "1069316",
      "turnover": "6712512.45",
      "trades": "164"
    },
    {
      "date": "2022-12-27",
      "bid": "6.665",
      "ask": "6.745",
      "open": "6.185",
      "high": "6.90",
      "low": "6.025",
      "close": "6.74",
      "average": "6.6665",
      "volume": "311009",
      "turnover": "2073336.25",
      "trades": "221"
    },
    {
      "date": "2022-12-28",
      "bid": "6.60",
      "ask": "6.655",
      "open": "6.815",
      "high": "7.125",
      "low": "6.56",
      "close": "6.675",
      "average": "6.6973",
      "volume": "2229287",
      "turnover": "14930236.36",
      "trades": "245"
    },
    {
      "date": "2022-12-29",
      "bid": "6.645",
      "ask": "6.805",
      "open": "6.70",
      "high": "6.99",
      "low": "6.50",
      "close": "6.70",
      "average": "6.7711",
      "volume": "395440",
      "turnover": "2677484.95",
      "trades": "408"
    },
    {
      "date": "2022-12-30",
      "bid": "6.56",
      "ask": "6.60",
      "open": "6.70",
      "high": "6.93",
      "low": "6.545",
      "close": "6.56",
      "average": "6.6569",
      "volume": "56365",
      "turnover": "375216.78",
      "trades": "61"
    },
    {
      "date": "2023-01-02",
      "bid": "6.56",
      "ask": "6.615",
      "open": "6.56",
      "high": "6.98",
      "low": "6.34",
      "close": "6.60",
      "average": "6.6422",
      "volume": "163735",
      "turnover": "1087564.3",
      "trades": "164"
    },
    {
      "date": "2023-01-03",
      "bid": "6.70",
      "ask": "6.80",
      "open": "6.60",
      "high": "7.00",
      "low": "6.60",
      "close": "6.80",
      "average": "6.70",
      "volume": "258538",
      "turnover": "1732194.52",
      "trades": "207"
    },
    {
      "date": "2023-01-04",
      "bid": "6.85",
      "ask": "6.895",
      "open": "6.70",
      "high": "7.10",
      "low": "6.62",
      "close": "7.00",
      "average": "6.8736",
      "volume": "698358",
      "turnover": "4798766.18",
      "trades": "408"
    },
    {
      "date": "2023-01-05",
      "bid": "7.13",
      "ask": "7.19",
      "open": "7.00",
      "high": "7.285",
      "low": "6.995",
      "close": "7.135",
      "average": "7.0703",
      "volume": "246004",
      "turnover": "1739295.82",
      "trades": "180"
    },
    {
      "date": "2023-01-09",
      "bid": "7.12",
      "ask": "7.185",
      "open": "7.13",
      "high": "7.465",
      "low": "7.01",
      "close": "7.15",
      "average": "7.1963",
      "volume": "220094",
      "turnover": "1583872.55",
      "trades": "179"
    },
    {
      "date": "2023-01-10",
      "bid": "7.00",
      "ask": "7.145",
      "open": "7.15",
      "high": "7.155",
      "low": "6.94",
      "close": "6.98",
      "average": "6.9971",
      "volume": "151013",
      "turnover": "1056658.67",
      "trades": "71"
    },
    {
      "date": "2023-01-11",
      "bid": "7.00",
      "ask": "7.055",
      "open": "7.49",
      "high": "7.49",
      "low": "6.90",
      "close": "7.20",
      "average": "7.0345",
      "volume": "303472",
      "turnover": "2134767.1",
      "trades": "278"
    },
    {
      "date": "2023-01-12",
      "bid": "7.025",
      "ask": "7.095",
      "open": "7.195",
      "high": "7.195",
      "low": "6.77",
      "close": "7.10",
      "average": "6.993",
      "volume": "455620",
      "turnover": "3186157.31",
      "trades": "185"
    },
    {
      "date": "2023-01-13",
      "bid": "7.28",
      "ask": "7.39",
      "open": "7.155",
      "high": "7.48",
      "low": "7.055",
      "close": "7.35",
      "average": "7.2226",
      "volume": "391479",
      "turnover": "2827490.07",
      "trades": "286"
    },
    {
      "date": "2023-01-16",
      "bid": "7.315",
      "ask": "7.35",
      "open": "7.39",
      "high": "7.42",
      "low": "7.15",
      "close": "7.35",
      "average": "7.2514",
      "volume": "140776",
      "turnover": "1020819.5",
      "trades": "96"
    },
    {
      "date": "2023-01-17",
      "bid": "7.29",
      "ask": "7.35",
      "open": "7.35",
      "high": "7.48",
      "low": "7.12",
      "close": "7.345",
      "average": "7.3158",
      "volume": "191493",
      "turnover": "1400919.5",
      "trades": "133"
    },
    {
      "date": "2023-01-18",
      "bid": "7.145",
      "ask": "7.345",
      "open": "7.495",
      "high": "7.495",
      "low": "7.215",
      "close": "7.315",
      "average": "7.2599",
      "volume": "145425",
      "turnover": "1055773.92",
      "trades": "103"
    },
    {
      "date": "2023-01-19",
      "bid": "7.16",
      "ask": "7.235",
      "open": "7.35",
      "high": "7.50",
      "low": "7.005",
      "close": "7.20",
      "average": "7.2055",
      "volume": "116726",
      "turnover": "841066.89",
      "trades": "58"
    },
    {
      "date": "2023-01-20",
      "bid": "7.32",
      "ask": "7.40",
      "open": "7.20",
      "high": "7.40",
      "low": "7.11",
      "close": "7.40",
      "average": "7.2526",
      "volume": "119700",
      "turnover": "868138.32",
      "trades": "63"
    },
    {
      "date": "2023-01-23",
      "bid": "7.29",
      "ask": "7.38",
      "open": "7.20",
      "high": "7.425",
      "low": "7.20",
      "close": "7.335",
      "average": "7.3209",
      "volume": "61066",
      "turnover": "447055.16",
      "trades": "53"
    },
    {
      "date": "2023-01-24",
      "bid": "6.98",
      "ask": "7.09",
      "open": "7.225",
      "high": "7.385",
      "low": "6.98",
      "close": "7.02",
      "average": "7.1186",
      "volume": "113939",
      "turnover": "811091.37",
      "trades": "97"
    },
    {
      "date": "2023-01-25",
      "bid": "7.00",
      "ask": "7.20",
      "open": "7.485",
      "high": "7.485",
      "low": "6.79",
      "close": "6.99",
      "average": "6.9288",
      "volume": "162324",
      "turnover": "1124717.51",
      "trades": "81"
    },
    {
      "date": "2023-01-26",
      "bid": "6.98",
      "ask": "7.025",
      "open": "7.00",
      "high": "7.03",
      "low": "6.81",
      "close": "7.02",
      "average": "6.9025",
      "volume": "66412",
      "turnover": "458412.16",
      "trades": "65"
    },
    {
      "date": "2023-01-27",
      "bid": "6.81",
      "ask": "6.87",
      "open": "7.18",
      "high": "7.195",
      "low": "6.81",
      "close": "6.86",
      "average": "6.8723",
      "volume": "221475",
      "turnover": "1522037.84",
      "trades": "79"
    },
    {
      "date": "2023-01-30",
      "bid": "6.80",
      "ask": "6.92",
      "open": "6.86",
      "high": "6.92",
      "low": "6.64",
      "close": "6.795",
      "average": "6.7602",
      "volume": "83799",
      "turnover": "566496.27",
      "trades": "73"
    },
    {
      "date": "2023-01-31",
      "bid": "6.69",
      "ask": "6.795",
      "open": "6.72",
      "high": "6.87",
      "low": "6.685",
      "close": "6.69",
      "average": "6.7893",
      "volume": "9907",
      "turnover": "67261.45",
      "trades": "25"
    },
    {
      "date": "2023-02-01",
      "bid": "6.785",
      "ask": "6.855",
      "open": "6.855",
      "high": "6.94",
      "low": "6.69",
      "close": "6.785",
      "average": "6.7945",
      "volume": "10025",
      "turnover": "68115.08",
      "trades": "39"
    },
    {
      "date": "2023-02-02",
      "bid": "6.62",
      "ask": "6.685",
      "open": "7.995",
      "high": "7.995",
      "low": "6.51",
      "close": "6.62",
      "average": "6.8003",
      "volume": "218149",
      "turnover": "1483477.76",
      "trades": "151"
    },
    {
      "date": "2023-02-03",
      "bid": "6.445",
      "ask": "6.49",
      "open": "6.62",
      "high": "6.625",
      "low": "6.35",
      "close": "6.50",
      "average": "6.4591",
      "volume": "125528",
      "turnover": "810800.19",
      "trades": "151"
    },
    {
      "date": "2023-02-06",
      "bid": "6.235",
      "ask": "6.305",
      "open": "6.50",
      "high": "6.625",
      "low": "6.03",
      "close": "6.235",
      "average": "6.3045",
      "volume": "198955",
      "turnover": "1254314.57",
      "trades": "221"
    },
    {
      "date": "2023-02-07",
      "bid": "6.235",
      "ask": "6.39",
      "open": "6.235",
      "high": "6.39",
      "low": "6.10",
      "close": "6.235",
      "average": "6.2096",
      "volume": "144920",
      "turnover": "899889.87",
      "trades": "82"
    },
    {
      "date": "2023-02-08",
      "bid": "6.33",
      "ask": "6.49",
      "open": "6.145",
      "high": "6.675",
      "low": "6.145",
      "close": "6.475",
      "average": "6.3619",
      "volume": "245587",
      "turnover": "1562533.91",
      "trades": "128"
    },
    {
      "date": "2023-02-09",
      "bid": "6.20",
      "ask": "6.315",
      "open": "6.49",
      "high": "6.49",
      "low": "6.235",
      "close": "6.295",
      "average": "6.3305",
      "volume": "52194",
      "turnover": "330416.01",
      "trades": "45"
    },
    {
      "date": "2023-02-10",
      "bid": "6.245",
      "ask": "6.325",
      "open": "6.375",
      "high": "6.905",
      "low": "6.105",
      "close": "6.325",
      "average": "6.2747",
      "volume": "42538",
      "turnover": "266913.64",
      "trades": "55"
    },
    {
      "date": "2023-02-13",
      "bid": "6.25",
      "ask": "6.32",
      "open": "6.32",
      "high": "6.515",
      "low": "6.205",
      "close": "6.25",
      "average": "6.3194",
      "volume": "20945",
      "turnover": "132359.42",
      "trades": "26"
    },
    {
      "date": "2023-02-14",
      "bid": "6.18",
      "ask": "6.23",
      "open": "6.26",
      "high": "6.50",
      "low": "6.16",
      "close": "6.18",
      "average": "6.326",
      "volume": "222789",
      "turnover": "1409360.99",
      "trades": "93"
    },
    {
      "date": "2023-02-15",
      "bid": "6.70",
      "ask": "6.76",
      "open": "6.20",
      "high": "7.055",
      "low": "6.20",
      "close": "6.995",
      "average": "6.7755",
      "volume": "549858",
      "turnover": "3725547.62",
      "trades": "235"
    },
    {
      "date": "2023-02-16",
      "bid": "6.815",
      "ask": "6.895",
      "open": "6.80",
      "high": "7.095",
      "low": "6.595",
      "close": "6.885",
      "average": "6.8148",
      "volume": "277713",
      "turnover": "1895129.49",
      "trades": "146"
    },
    {
      "date": "2023-02-17",
      "bid": "7.00",
      "ask": "7.075",
      "open": "6.825",
      "high": "7.20",
      "low": "6.825",
      "close": "7.00",
      "average": "7.0036",
      "volume": "101286",
      "turnover": "709364.58",
      "trades": "84"
    },
    {
      "date": "2023-02-20",
      "bid": "7.63",
      "ask": "7.71",
      "open": "7.10",
      "high": "7.72",
      "low": "6.945",
      "close": "7.70",
      "average": "7.3634",
      "volume": "372097",
      "turnover": "2739906.2",
      "trades": "155"
    },
    {
      "date": "2023-02-21",
      "bid": "7.365",
      "ask": "7.425",
      "open": "7.80",
      "high": "7.805",
      "low": "7.27",
      "close": "7.355",
      "average": "7.4545",
      "volume": "316484",
      "turnover": "2359225.85",
      "trades": "168"
    },
    {
      "date": "2023-02-22",
      "bid": "7.35",
      "ask": "7.385",
      "open": "7.88",
      "high": "7.88",
      "low": "7.29",
      "close": "7.35",
      "average": "7.3656",
      "volume": "139543",
      "turnover": "1027821",
      "trades": "93"
    },
    {
      "date": "2023-02-23",
      "bid": "7.25",
      "ask": "7.295",
      "open": "7.35",
      "high": "7.40",
      "low": "7.215",
      "close": "7.295",
      "average": "7.3222",
      "volume": "131440",
      "turnover": "962435.7",
      "trades": "64"
    },
    {
      "date": "2023-02-24",
      "bid": "7.20",
      "ask": "7.245",
      "open": "7.205",
      "high": "7.415",
      "low": "7.16",
      "close": "7.20",
      "average": "7.2045",
      "volume": "87819",
      "turnover": "632696.21",
      "trades": "54"
    },
    {
      "date": "2023-02-27",
      "bid": "7.205",
      "ask": "7.275",
      "open": "7.485",
      "high": "7.485",
      "low": "7.20",
      "close": "7.285",
      "average": "7.2398",
      "volume": "32960",
      "turnover": "238623.42",
      "trades": "45"
    },
    {
      "date": "2023-02-28",
      "bid": "7.185",
      "ask": "7.27",
      "open": "7.205",
      "high": "7.36",
      "low": "7.18",
      "close": "7.27",
      "average": "7.2183",
      "volume": "27740",
      "turnover": "200235.03",
      "trades": "28"
    },
    {
      "date": "2023-03-01",
      "bid": "7.075",
      "ask": "7.175",
      "open": "7.005",
      "high": "7.175",
      "low": "6.995",
      "close": "7.155",
      "average": "7.1368",
      "volume": "436282",
      "turnover": "3113662.93",
      "trades": "39"
    },
    {
      "date": "2023-03-02",
      "bid": "7.405",
      "ask": "7.47",
      "open": "7.17",
      "high": "7.485",
      "low": "7.155",
      "close": "7.465",
      "average": "7.2968",
      "volume": "57077",
      "turnover": "416477.82",
      "trades": "46"
    },
    {
      "date": "2023-03-03",
      "bid": "7.40",
      "ask": "7.48",
      "open": "7.40",
      "high": "7.54",
      "low": "7.345",
      "close": "7.40",
      "average": "7.4137",
      "volume": "189730",
      "turnover": "1406601.13",
      "trades": "80"
    },
    {
      "date": "2023-03-06",
      "bid": "7.17",
      "ask": "7.265",
      "open": "7.305",
      "high": "7.33",
      "low": "7.155",
      "close": "7.29",
      "average": "7.2257",
      "volume": "42638",
      "turnover": "308091.33",
      "trades": "43"
    },
    {
      "date": "2023-03-07",
      "bid": "7.10",
      "ask": "7.19",
      "open": "7.29",
      "high": "7.32",
      "low": "7.085",
      "close": "7.10",
      "average": "7.1457",
      "volume": "310243",
      "turnover": "2216905.34",
      "trades": "95"
    },
    {
      "date": "2023-03-08",
      "bid": "7.245",
      "ask": "7.305",
      "open": "6.905",
      "high": "7.34",
      "low": "6.905",
      "close": "7.325",
      "average": "7.1943",
      "volume": "36185",
      "turnover": "260325.55",
      "trades": "30"
    },
    {
      "date": "2023-03-09",
      "bid": "7.155",
      "ask": "7.32",
      "open": "7.22",
      "high": "7.335",
      "low": "7.05",
      "close": "7.285",
      "average": "7.157",
      "volume": "142269",
      "turnover": "1018217.71",
      "trades": "52"
    },
    {
      "date": "2023-03-10",
      "bid": "7.09",
      "ask": "7.285",
      "open": "7.285",
      "high": "7.285",
      "low": "7.03",
      "close": "7.10",
      "average": "7.129",
      "volume": "200260",
      "turnover": "1427860.58",
      "trades": "140"
    },
    {
      "date": "2023-03-13",
      "bid": "6.95",
      "ask": "7.02",
      "open": "7.12",
      "high": "7.12",
      "low": "6.715",
      "close": "7.10",
      "average": "6.9737",
      "volume": "254608",
      "turnover": "1775565.25",
      "trades": "196"
    },
    {
      "date": "2023-03-14",
      "bid": "7.00",
      "ask": "7.075",
      "open": "7.10",
      "high": "7.13",
      "low": "6.86",
      "close": "6.975",
      "average": "6.99",
      "volume": "118820",
      "turnover": "830547.11",
      "trades": "65"
    },
    {
      "date": "2023-03-15",
      "bid": "6.855",
      "ask": "6.90",
      "open": "6.965",
      "high": "7.015",
      "low": "6.82",
      "close": "6.87",
      "average": "6.9707",
      "volume": "188796",
      "turnover": "1316182.28",
      "trades": "153"
    },
    {
      "date": "2023-03-16",
      "bid": "6.885",
      "ask": "7.11",
      "open": "6.87",
      "high": "6.925",
      "low": "6.605",
      "close": "6.90",
      "average": "6.7945",
      "volume": "186967",
      "turnover": "1270341.01",
      "trades": "259"
    },
    {
      "date": "2023-03-17",
      "bid": "6.985",
      "ask": "7.095",
      "open": "6.93",
      "high": "7.115",
      "low": "6.87",
      "close": "6.985",
      "average": "6.9702",
      "volume": "169852",
      "turnover": "1183862.83",
      "trades": "190"
    },
    {
      "date": "2023-03-20",
      "bid": "7.00",
      "ask": "7.04",
      "open": "6.98",
      "high": "7.045",
      "low": "6.47",
      "close": "7.005",
      "average": "6.8481",
      "volume": "251137",
      "turnover": "1720053.6",
      "trades": "186"
    },
    {
      "date": "2023-03-21",
      "bid": null,
      "ask": null,
      "open": "7.05",
      "high": "9.20",
      "low": "6.95",
      "close": "7.00",
      "average": "7.0463",
      "volume": "189534",
      "turnover": "1326583.72",
      "trades": "115"
    },
    {
      "date": "2023-03-22",
      "bid": "6.95",
      "ask": "7.195",
      "open": "7.00",
      "high": "7.23",
      "low": "6.80",
      "close": "7.075",
      "average": "6.9488",
      "volume": "200516",
      "turnover": "1393340.72",
      "trades": "147"
    },
    {
      "date": "2023-03-23",
      "bid": "7.00",
      "ask": "7.04",
      "open": "7.665",
      "high": "7.665",
      "low": "7.00",
      "close": "7.00",
      "average": "7.1631",
      "volume": "63919",
      "turnover": "457855.3",
      "trades": "51"
    },
    {
      "date": "2023-03-24",
      "bid": "6.955",
      "ask": "6.995",
      "open": "7.595",
      "high": "7.595",
      "low": "6.95",
      "close": "7.00",
      "average": "6.9889",
      "volume": "100621",
      "turnover": "703230.02",
      "trades": "88"
    },
    {
      "date": "2023-03-27",
      "bid": "7.06",
      "ask": "7.30",
      "open": "7.28",
      "high": "7.28",
      "low": "6.85",
      "close": "7.075",
      "average": "7.0222",
      "volume": "378205",
      "turnover": "2670753.11",
      "trades": "145"
    },
    {
      "date": "2023-03-28",
      "bid": "7.005",
      "ask": "7.075",
      "open": "7.10",
      "high": "7.12",
      "low": "6.915",
      "close": "7.08",
      "average": "7.0059",
      "volume": "100354",
      "turnover": "703073.84",
      "trades": "62"
    },
    {
      "date": "2023-03-29",
      "bid": "7.00",
      "ask": "7.01",
      "open": "6.63",
      "high": "7.11",
      "low": "6.63",
      "close": "7.00",
      "average": "6.9702",
      "volume": "86633",
      "turnover": "603848.43",
      "trades": "119"
    },
    {
      "date": "2023-03-30",
      "bid": "7.00",
      "ask": "7.05",
      "open": "7.00",
      "high": "7.33",
      "low": "6.935",
      "close": "7.00",
      "average": "7.0238",
      "volume": "119256",
      "turnover": "837626.01",
      "trades": "132"
    },
    {
      "date": "2023-03-31",
      "bid": "6.97",
      "ask": "7.015",
      "open": "7.00",
      "high": "7.55",
      "low": "6.97",
      "close": "7.00",
      "average": "7.0201",
      "volume": "244015",
      "turnover": "1713021.12",
      "trades": "145"
    },
    {
      "date": "2023-04-03",
      "bid": "7.00",
      "ask": "7.02",
      "open": "7.05",
      "high": "7.20",
      "low": "6.81",
      "close": "7.00",
      "average": "7.0125",
      "volume": "81956",
      "turnover": "574715.06",
      "trades": "121"
    },
    {
      "date": "2023-04-04",
      "bid": "7.00",
      "ask": "7.19",
      "open": "7.00",
      "high": "7.24",
      "low": "6.90",
      "close": "7.00",
      "average": "7.042",
      "volume": "166158",
      "turnover": "1170087.51",
      "trades": "148"
    },
    {
      "date": "2023-04-05",
      "bid": "7.01",
      "ask": "7.09",
      "open": "7.00",
      "high": "7.20",
      "low": "6.99",
      "close": "7.10",
      "average": "7.0611",
      "volume": "161399",
      "turnover": "1139650.64",
      "trades": "136"
    },
    {
      "date": "2023-04-06",
      "bid": "7.05",
      "ask": "7.10",
      "open": "7.19",
      "high": "7.20",
      "low": "6.93",
      "close": "7.10",
      "average": "7.0776",
      "volume": "84232",
      "turnover": "596159.04",
      "trades": "31"
    },
    {
      "date": "2023-04-11",
      "bid": "7.01",
      "ask": "7.20",
      "open": "7.71",
      "high": "7.71",
      "low": "6.91",
      "close": "7.19",
      "average": "7.1873",
      "volume": "72591",
      "turnover": "521732.19",
      "trades": "52"
    },
    {
      "date": "2023-04-12",
      "bid": "7.12",
      "ask": "7.15",
      "open": "7.01",
      "high": "7.15",
      "low": "7.01",
      "close": "7.15",
      "average": "7.1413",
      "volume": "4901",
      "turnover": "34999.41",
      "trades": "12"
    },
    {
      "date": "2023-04-13",
      "bid": "7.07",
      "ask": "7.20",
      "open": "7.32",
      "high": "7.59",
      "low": "7.00",
      "close": "7.10",
      "average": "7.1554",
      "volume": "20804",
      "turnover": "148861.72",
      "trades": "38"
    },
    {
      "date": "2023-04-14",
      "bid": "6.99",
      "ask": "7.10",
      "open": "7.50",
      "high": "8.08",
      "low": "6.82",
      "close": "7.10",
      "average": "7.1103",
      "volume": "96567",
      "turnover": "686654.84",
      "trades": "99"
    },
    {
      "date": "2023-04-17",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.50",
      "high": "7.50",
      "low": "7.02",
      "close": "7.15",
      "average": "7.2298",
      "volume": "15200",
      "turnover": "109892.41",
      "trades": "23"
    },
    {
      "date": "2023-04-18",
      "bid": "7.01",
      "ask": "7.19",
      "open": "7.10",
      "high": "7.15",
      "low": "6.98",
      "close": "7.10",
      "average": "7.0804",
      "volume": "8538",
      "turnover": "60452.64",
      "trades": "10"
    },
    {
      "date": "2023-04-19",
      "bid": "7.09",
      "ask": "7.15",
      "open": "7.12",
      "high": "7.39",
      "low": "7.00",
      "close": "7.15",
      "average": "7.156",
      "volume": "47542",
      "turnover": "340209.26",
      "trades": "52"
    },
    {
      "date": "2023-04-20",
      "bid": "7.05",
      "ask": "7.10",
      "open": "7.78",
      "high": "7.78",
      "low": "6.94",
      "close": "7.05",
      "average": "7.3931",
      "volume": "2441",
      "turnover": "18046.61",
      "trades": "10"
    },
    {
      "date": "2023-04-21",
      "bid": "7.00",
      "ask": "7.09",
      "open": "6.94",
      "high": "7.09",
      "low": "6.94",
      "close": "7.00",
      "average": "6.9815",
      "volume": "14062",
      "turnover": "98173.39",
      "trades": "9"
    },
    {
      "date": "2023-04-24",
      "bid": "7.00",
      "ask": "7.03",
      "open": "7.02",
      "high": "7.22",
      "low": "6.94",
      "close": "7.00",
      "average": "7.03",
      "volume": "97388",
      "turnover": "684640.35",
      "trades": "153"
    },
    {
      "date": "2023-04-25",
      "bid": "7.02",
      "ask": "7.07",
      "open": "7.00",
      "high": "7.10",
      "low": "6.99",
      "close": "7.05",
      "average": "7.0221",
      "volume": "72047",
      "turnover": "505950.38",
      "trades": "124"
    },
    {
      "date": "2023-04-26",
      "bid": "7.04",
      "ask": "7.17",
      "open": "7.13",
      "high": "7.23",
      "low": "6.94",
      "close": "7.05",
      "average": "7.0693",
      "volume": "94471",
      "turnover": "667842.81",
      "trades": "107"
    },
    {
      "date": "2023-04-27",
      "bid": "7.00",
      "ask": "7.05",
      "open": "6.82",
      "high": "7.18",
      "low": "6.81",
      "close": "7.08",
      "average": "7.0135",
      "volume": "116219",
      "turnover": "815100.88",
      "trades": "175"
    },
    {
      "date": "2023-04-28",
      "bid": "7.01",
      "ask": "7.05",
      "open": "7.00",
      "high": "7.23",
      "low": "6.94",
      "close": "7.00",
      "average": "7.0204",
      "volume": "271297",
      "turnover": "1904603.5",
      "trades": "110"
    },
    {
      "date": "2023-05-02",
      "bid": "6.99",
      "ask": "7.07",
      "open": "6.98",
      "high": "7.19",
      "low": "6.95",
      "close": "7.00",
      "average": "6.9973",
      "volume": "155321",
      "turnover": "1086821.92",
      "trades": "135"
    },
    {
      "date": "2023-05-03",
      "bid": "6.99",
      "ask": "7.04",
      "open": "7.04",
      "high": "7.17",
      "low": "7.00",
      "close": "7.04",
      "average": "7.0593",
      "volume": "32948",
      "turnover": "232589.2",
      "trades": "40"
    },
    {
      "date": "2023-05-04",
      "bid": "7.01",
      "ask": "7.19",
      "open": "7.03",
      "high": "8.13",
      "low": "6.99",
      "close": "7.13",
      "average": "7.154",
      "volume": "75836",
      "turnover": "542533.17",
      "trades": "139"
    },
    {
      "date": "2023-05-05",
      "bid": "7.04",
      "ask": "7.15",
      "open": "7.04",
      "high": "7.20",
      "low": "6.74",
      "close": "7.10",
      "average": "7.0622",
      "volume": "34918",
      "turnover": "246599.08",
      "trades": "60"
    },
    {
      "date": "2023-05-08",
      "bid": "7.04",
      "ask": "7.11",
      "open": "6.52",
      "high": "7.43",
      "low": "6.52",
      "close": "7.02",
      "average": "7.0937",
      "volume": "52833",
      "turnover": "374780.67",
      "trades": "53"
    },
    {
      "date": "2023-05-09",
      "bid": "7.00",
      "ask": "7.06",
      "open": "7.50",
      "high": "8.22",
      "low": "6.81",
      "close": "7.00",
      "average": "7.0134",
      "volume": "175867",
      "turnover": "1233418.92",
      "trades": "271"
    },
    {
      "date": "2023-05-10",
      "bid": "6.99",
      "ask": "7.04",
      "open": "7.00",
      "high": "7.33",
      "low": "6.95",
      "close": "7.00",
      "average": "7.0187",
      "volume": "138862",
      "turnover": "974600.3",
      "trades": "234"
    },
    {
      "date": "2023-05-11",
      "bid": "7.00",
      "ask": "7.18",
      "open": "7.00",
      "high": "7.17",
      "low": "6.99",
      "close": "7.00",
      "average": "7.0228",
      "volume": "82047",
      "turnover": "576195.01",
      "trades": "200"
    },
    {
      "date": "2023-05-12",
      "bid": "7.00",
      "ask": "7.14",
      "open": "7.00",
      "high": "7.14",
      "low": "6.95",
      "close": "7.04",
      "average": "7.0176",
      "volume": "82236",
      "turnover": "577099.25",
      "trades": "184"
    },
    {
      "date": "2023-05-15",
      "bid": "6.97",
      "ask": "7.09",
      "open": "7.09",
      "high": "7.17",
      "low": "6.99",
      "close": "7.17",
      "average": "7.0273",
      "volume": "59394",
      "turnover": "417381.54",
      "trades": "171"
    },
    {
      "date": "2023-05-16",
      "bid": "7.07",
      "ask": "7.15",
      "open": "7.17",
      "high": "7.41",
      "low": "6.92",
      "close": "7.20",
      "average": "7.201",
      "volume": "104021",
      "turnover": "749403.37",
      "trades": "224"
    },
    {
      "date": "2023-05-17",
      "bid": "7.20",
      "ask": "7.35",
      "open": "7.46",
      "high": "7.72",
      "low": "7.20",
      "close": "7.25",
      "average": "7.3108",
      "volume": "52010",
      "turnover": "380235.63",
      "trades": "95"
    },
    {
      "date": "2023-05-19",
      "bid": "7.08",
      "ask": "7.09",
      "open": "7.25",
      "high": "7.25",
      "low": "7.03",
      "close": "7.09",
      "average": "7.1684",
      "volume": "31156",
      "turnover": "223339.18",
      "trades": "52"
    },
    {
      "date": "2023-05-22",
      "bid": "7.09",
      "ask": "7.16",
      "open": "7.07",
      "high": "7.18",
      "low": "6.96",
      "close": "7.10",
      "average": "7.1194",
      "volume": "107905",
      "turnover": "768215.6",
      "trades": "78"
    },
    {
      "date": "2023-05-23",
      "bid": "7.01",
      "ask": "7.05",
      "open": "7.10",
      "high": "7.11",
      "low": "7.00",
      "close": "7.07",
      "average": "7.0449",
      "volume": "1259478",
      "turnover": "8872916.59",
      "trades": "61"
    },
    {
      "date": "2023-05-24",
      "bid": "7.06",
      "ask": "7.25",
      "open": "7.07",
      "high": "7.25",
      "low": "6.93",
      "close": "7.10",
      "average": "7.0813",
      "volume": "165911",
      "turnover": "1174868.51",
      "trades": "105"
    },
    {
      "date": "2023-05-25",
      "bid": "7.08",
      "ask": "7.15",
      "open": "7.00",
      "high": "7.15",
      "low": "7.00",
      "close": "7.10",
      "average": "7.0589",
      "volume": "256813",
      "turnover": "1812826.97",
      "trades": "55"
    },
    {
      "date": "2023-05-26",
      "bid": "7.07",
      "ask": "7.20",
      "open": "7.10",
      "high": "7.36",
      "low": "7.09",
      "close": "7.19",
      "average": "7.1407",
      "volume": "106068",
      "turnover": "757399.28",
      "trades": "43"
    },
    {
      "date": "2023-05-29",
      "bid": "7.15",
      "ask": "7.20",
      "open": "7.25",
      "high": "7.42",
      "low": "7.15",
      "close": "7.15",
      "average": "7.2228",
      "volume": "56657",
      "turnover": "409221.31",
      "trades": "33"
    },
    {
      "date": "2023-05-30",
      "bid": "7.07",
      "ask": "7.12",
      "open": "7.10",
      "high": "7.14",
      "low": "7.00",
      "close": "7.06",
      "average": "7.0915",
      "volume": "159181",
      "turnover": "1128831.33",
      "trades": "41"
    },
    {
      "date": "2023-05-31",
      "bid": "7.01",
      "ask": "7.19",
      "open": "7.06",
      "high": "7.19",
      "low": "6.93",
      "close": "7.19",
      "average": "7.0924",
      "volume": "189993",
      "turnover": "1347509.2",
      "trades": "109"
    },
    {
      "date": "2023-06-01",
      "bid": "7.06",
      "ask": "7.32",
      "open": "7.14",
      "high": "7.35",
      "low": "7.09",
      "close": "7.26",
      "average": "7.2132",
      "volume": "264697",
      "turnover": "1909015.62",
      "trades": "151"
    },
    {
      "date": "2023-06-02",
      "bid": "7.16",
      "ask": "7.20",
      "open": "7.05",
      "high": "7.40",
      "low": "7.05",
      "close": "7.25",
      "average": "7.2391",
      "volume": "102634",
      "turnover": "742975.83",
      "trades": "126"
    },
    {
      "date": "2023-06-05",
      "bid": "7.70",
      "ask": "7.80",
      "open": "7.27",
      "high": "7.76",
      "low": "7.20",
      "close": "7.76",
      "average": "7.3296",
      "volume": "155217",
      "turnover": "1137674.28",
      "trades": "323"
    },
    {
      "date": "2023-06-07",
      "bid": "7.54",
      "ask": "7.59",
      "open": "7.75",
      "high": "7.75",
      "low": "7.41",
      "close": "7.60",
      "average": "7.5826",
      "volume": "17262",
      "turnover": "130890.35",
      "trades": "42"
    },
    {
      "date": "2023-06-08",
      "bid": "7.42",
      "ask": "7.48",
      "open": "7.65",
      "high": "7.65",
      "low": "7.41",
      "close": "7.48",
      "average": "7.4937",
      "volume": "1098145",
      "turnover": "8229141.53",
      "trades": "55"
    },
    {
      "date": "2023-06-09",
      "bid": "7.40",
      "ask": "7.47",
      "open": "7.48",
      "high": "7.48",
      "low": "7.31",
      "close": "7.40",
      "average": "7.3892",
      "volume": "16190",
      "turnover": "119630.35",
      "trades": "21"
    },
    {
      "date": "2023-06-12",
      "bid": "7.41",
      "ask": "7.61",
      "open": "7.40",
      "high": "7.61",
      "low": "7.29",
      "close": "7.50",
      "average": "7.4367",
      "volume": "126245",
      "turnover": "938852.14",
      "trades": "149"
    },
    {
      "date": "2023-06-13",
      "bid": "7.42",
      "ask": "7.53",
      "open": "7.42",
      "high": "7.54",
      "low": "7.31",
      "close": "7.50",
      "average": "7.4907",
      "volume": "147468",
      "turnover": "1104644.99",
      "trades": "60"
    },
    {
      "date": "2023-06-14",
      "bid": "7.49",
      "ask": "7.73",
      "open": "7.62",
      "high": "7.63",
      "low": "7.41",
      "close": "7.50",
      "average": "7.5363",
      "volume": "66540",
      "turnover": "501462.7",
      "trades": "78"
    },
    {
      "date": "2023-06-15",
      "bid": "7.47",
      "ask": "7.50",
      "open": "7.54",
      "high": "7.76",
      "low": "7.41",
      "close": "7.50",
      "average": "7.5086",
      "volume": "85611",
      "turnover": "642822.05",
      "trades": "103"
    },
    {
      "date": "2023-06-16",
      "bid": "7.46",
      "ask": "7.51",
      "open": "7.50",
      "high": "7.70",
      "low": "7.49",
      "close": "7.50",
      "average": "7.532",
      "volume": "94649",
      "turnover": "712893.32",
      "trades": "132"
    },
    {
      "date": "2023-06-19",
      "bid": "7.41",
      "ask": "7.49",
      "open": "7.50",
      "high": "7.57",
      "low": "7.40",
      "close": "7.51",
      "average": "7.4615",
      "volume": "43162",
      "turnover": "322051.47",
      "trades": "37"
    },
    {
      "date": "2023-06-20",
      "bid": "7.39",
      "ask": "7.47",
      "open": "7.50",
      "high": "7.51",
      "low": "7.31",
      "close": "7.47",
      "average": "7.3818",
      "volume": "43921",
      "turnover": "324217.92",
      "trades": "31"
    },
    {
      "date": "2023-06-21",
      "bid": "7.42",
      "ask": "7.45",
      "open": "7.85",
      "high": "7.85",
      "low": "7.40",
      "close": "7.45",
      "average": "7.4422",
      "volume": "119705",
      "turnover": "890873.27",
      "trades": "97"
    },
    {
      "date": "2023-06-22",
      "bid": "7.41",
      "ask": "7.50",
      "open": "7.59",
      "high": "7.68",
      "low": "7.40",
      "close": "7.45",
      "average": "7.4282",
      "volume": "38380",
      "turnover": "285094.63",
      "trades": "40"
    },
    {
      "date": "2023-06-26",
      "bid": "7.42",
      "ask": "7.50",
      "open": "7.50",
      "high": "7.58",
      "low": "7.41",
      "close": "7.50",
      "average": "7.5037",
      "volume": "217341",
      "turnover": "1630851.86",
      "trades": "248"
    },
    {
      "date": "2023-06-27",
      "bid": "7.45",
      "ask": "7.49",
      "open": "7.50",
      "high": "7.61",
      "low": "7.47",
      "close": "7.50",
      "average": "7.5085",
      "volume": "142613",
      "turnover": "1070809.39",
      "trades": "160"
    },
    {
      "date": "2023-06-28",
      "bid": "7.60",
      "ask": "7.68",
      "open": "7.60",
      "high": "7.69",
      "low": "7.49",
      "close": "7.60",
      "average": "7.5403",
      "volume": "183678",
      "turnover": "1384994.39",
      "trades": "293"
    },
    {
      "date": "2023-06-29",
      "bid": "7.50",
      "ask": "7.62",
      "open": "7.53",
      "high": "7.61",
      "low": "7.38",
      "close": "7.60",
      "average": "7.5095",
      "volume": "69233",
      "turnover": "519903.88",
      "trades": "68"
    },
    {
      "date": "2023-06-30",
      "bid": "7.50",
      "ask": "7.60",
      "open": "7.50",
      "high": "7.60",
      "low": "7.50",
      "close": "7.60",
      "average": "7.5259",
      "volume": "10946",
      "turnover": "82378.93",
      "trades": "18"
    },
    {
      "date": "2023-07-03",
      "bid": "7.46",
      "ask": "7.57",
      "open": "7.45",
      "high": "7.57",
      "low": "7.36",
      "close": "7.57",
      "average": "7.4545",
      "volume": "27572",
      "turnover": "205535.1",
      "trades": "17"
    },
    {
      "date": "2023-07-04",
      "bid": "7.58",
      "ask": "8.00",
      "open": "7.50",
      "high": "8.60",
      "low": "7.50",
      "close": "7.58",
      "average": "7.6193",
      "volume": "33619",
      "turnover": "256153.89",
      "trades": "44"
    },
    {
      "date": "2023-07-05",
      "bid": "7.51",
      "ask": "7.70",
      "open": "8.00",
      "high": "8.00",
      "low": "7.33",
      "close": "7.55",
      "average": "7.5208",
      "volume": "26241",
      "turnover": "197480.42",
      "trades": "31"
    },
    {
      "date": "2023-07-06",
      "bid": "7.29",
      "ask": "7.43",
      "open": "8.50",
      "high": "8.50",
      "low": "7.28",
      "close": "7.43",
      "average": "7.3628",
      "volume": "51370",
      "turnover": "378228.2",
      "trades": "66"
    },
    {
      "date": "2023-07-07",
      "bid": "7.30",
      "ask": "7.39",
      "open": "7.39",
      "high": "7.39",
      "low": "7.17",
      "close": "7.30",
      "average": "7.2933",
      "volume": "32096",
      "turnover": "234084.35",
      "trades": "39"
    },
    {
      "date": "2023-07-10",
      "bid": "7.21",
      "ask": "7.35",
      "open": "7.30",
      "high": "7.31",
      "low": "7.29",
      "close": "7.30",
      "average": "7.30",
      "volume": "49692",
      "turnover": "362751.6",
      "trades": "25"
    },
    {
      "date": "2023-07-11",
      "bid": "7.14",
      "ask": "7.25",
      "open": "7.24",
      "high": "7.37",
      "low": "7.13",
      "close": "7.16",
      "average": "7.2416",
      "volume": "71516",
      "turnover": "517890.86",
      "trades": "42"
    },
    {
      "date": "2023-07-12",
      "bid": "7.03",
      "ask": "7.16",
      "open": "7.10",
      "high": "7.23",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0339",
      "volume": "69226",
      "turnover": "486926.55",
      "trades": "40"
    },
    {
      "date": "2023-07-13",
      "bid": "7.01",
      "ask": "7.07",
      "open": "7.00",
      "high": "7.11",
      "low": "7.00",
      "close": "7.00",
      "average": "7.0086",
      "volume": "12698",
      "turnover": "88995.2",
      "trades": "17"
    },
    {
      "date": "2023-07-14",
      "bid": "7.01",
      "ask": "7.15",
      "open": "7.08",
      "high": "7.30",
      "low": "6.51",
      "close": "7.01",
      "average": "7.0292",
      "volume": "13580",
      "turnover": "95456.62",
      "trades": "24"
    },
    {
      "date": "2023-07-17",
      "bid": "7.02",
      "ask": "7.25",
      "open": "7.10",
      "high": "7.26",
      "low": "7.01",
      "close": "7.26",
      "average": "7.0176",
      "volume": "12572",
      "turnover": "88225.86",
      "trades": "10"
    },
    {
      "date": "2023-07-18",
      "bid": "7.05",
      "ask": "7.30",
      "open": "7.10",
      "high": "7.30",
      "low": "6.88",
      "close": "7.30",
      "average": "7.1012",
      "volume": "10485",
      "turnover": "74456.24",
      "trades": "8"
    },
    {
      "date": "2023-07-19",
      "bid": "6.89",
      "ask": "7.13",
      "open": "6.96",
      "high": "7.17",
      "low": "6.80",
      "close": "7.17",
      "average": "6.9413",
      "volume": "30538",
      "turnover": "211972.77",
      "trades": "33"
    },
    {
      "date": "2023-07-20",
      "bid": "7.01",
      "ask": "7.16",
      "open": "7.10",
      "high": "7.16",
      "low": "6.71",
      "close": "7.15",
      "average": "7.0615",
      "volume": "10701",
      "turnover": "75565.05",
      "trades": "21"
    },
    {
      "date": "2023-07-21",
      "bid": "6.97",
      "ask": "7.17",
      "open": "7.15",
      "high": "7.23",
      "low": "6.61",
      "close": "7.17",
      "average": "7.0457",
      "volume": "2290",
      "turnover": "16134.64",
      "trades": "9"
    },
    {
      "date": "2023-07-24",
      "bid": "7.05",
      "ask": "7.21",
      "open": "7.18",
      "high": "7.18",
      "low": "6.83",
      "close": "7.05",
      "average": "7.108",
      "volume": "3512",
      "turnover": "24963.45",
      "trades": "18"
    },
    {
      "date": "2023-07-25",
      "bid": "7.01",
      "ask": "7.30",
      "open": "7.08",
      "high": "7.30",
      "low": "7.08",
      "close": "7.29",
      "average": "7.1184",
      "volume": "2116",
      "turnover": "15062.59",
      "trades": "17"
    },
    {
      "date": "2023-07-26",
      "bid": "7.00",
      "ask": "7.11",
      "open": "7.29",
      "high": "7.40",
      "low": "7.00",
      "close": "7.12",
      "average": "7.1189",
      "volume": "16361",
      "turnover": "116472.21",
      "trades": "28"
    },
    {
      "date": "2023-07-27",
      "bid": "6.92",
      "ask": "7.10",
      "open": "7.29",
      "high": "7.29",
      "low": "7.00",
      "close": "7.09",
      "average": "7.0813",
      "volume": "18431",
      "turnover": "130515.12",
      "trades": "22"
    },
    {
      "date": "2023-07-28",
      "bid": "7.01",
      "ask": "7.15",
      "open": "6.82",
      "high": "7.22",
      "low": "6.76",
      "close": "7.15",
      "average": "6.9193",
      "volume": "65640",
      "turnover": "454181.4",
      "trades": "40"
    },
    {
      "date": "2023-07-31",
      "bid": "7.20",
      "ask": "7.34",
      "open": "7.15",
      "high": "7.34",
      "low": "6.98",
      "close": "7.34",
      "average": "7.1258",
      "volume": "75494",
      "turnover": "537956.27",
      "trades": "44"
    },
    {
      "date": "2023-08-01",
      "bid": "7.36",
      "ask": "7.79",
      "open": "7.21",
      "high": "7.90",
      "low": "7.21",
      "close": "7.36",
      "average": "7.6482",
      "volume": "88401",
      "turnover": "676110.7",
      "trades": "53"
    },
    {
      "date": "2023-08-02",
      "bid": "7.90",
      "ask": "8.00",
      "open": "7.26",
      "high": "8.19",
      "low": "7.25",
      "close": "8.00",
      "average": "7.8239",
      "volume": "2072787",
      "turnover": "15569477.14",
      "trades": "63"
    },
    {
      "date": "2023-08-03",
      "bid": "8.62",
      "ask": "8.74",
      "open": "8.00",
      "high": "8.80",
      "low": "8.00",
      "close": "8.75",
      "average": "8.3979",
      "volume": "2685352",
      "turnover": "22551322.78",
      "trades": "249"
    },
    {
      "date": "2023-08-04",
      "bid": "8.04",
      "ask": "8.15",
      "open": "8.75",
      "high": "8.75",
      "low": "8.04",
      "close": "8.13",
      "average": "8.4285",
      "volume": "180384",
      "turnover": "1520361.8",
      "trades": "172"
    },
    {
      "date": "2023-08-07",
      "bid": "7.82",
      "ask": "7.92",
      "open": "8.25",
      "high": "8.25",
      "low": "7.80",
      "close": "7.82",
      "average": "8.0628",
      "volume": "63286",
      "turnover": "510261.95",
      "trades": "47"
    },
    {
      "date": "2023-08-08",
      "bid": "8.26",
      "ask": "8.29",
      "open": "7.54",
      "high": "8.47",
      "low": "7.54",
      "close": "8.29",
      "average": "8.059",
      "volume": "53033",
      "turnover": "427390.36",
      "trades": "43"
    },
    {
      "date": "2023-08-09",
      "bid": "8.12",
      "ask": "8.36",
      "open": "8.25",
      "high": "8.74",
      "low": "8.01",
      "close": "8.02",
      "average": "8.4829",
      "volume": "30227",
      "turnover": "256412.08",
      "trades": "39"
    },
    {
      "date": "2023-08-10",
      "bid": "8.23",
      "ask": "8.57",
      "open": "8.02",
      "high": "8.73",
      "low": "8.02",
      "close": "8.53",
      "average": "8.4378",
      "volume": "12638",
      "turnover": "106637.51",
      "trades": "40"
    },
    {
      "date": "2023-08-11",
      "bid": "8.51",
      "ask": "8.64",
      "open": "8.91",
      "high": "8.91",
      "low": "8.32",
      "close": "8.66",
      "average": "8.5004",
      "volume": "255488",
      "turnover": "2171738.77",
      "trades": "21"
    },
    {
      "date": "2023-08-14",
      "bid": "8.30",
      "ask": "8.40",
      "open": "8.66",
      "high": "8.97",
      "low": "8.30",
      "close": "8.31",
      "average": "8.5985",
      "volume": "5699",
      "turnover": "49002.74",
      "trades": "32"
    },
    {
      "date": "2023-08-15",
      "bid": "7.94",
      "ask": "8.14",
      "open": "8.31",
      "high": "8.40",
      "low": "7.99",
      "close": "7.99",
      "average": "8.0621",
      "volume": "31813",
      "turnover": "256478.44",
      "trades": "32"
    },
    {
      "date": "2023-08-16",
      "bid": "7.66",
      "ask": "7.75",
      "open": "7.92",
      "high": "8.26",
      "low": "7.65",
      "close": "7.65",
      "average": "7.8218",
      "volume": "18122",
      "turnover": "141747.53",
      "trades": "37"
    },
    {
      "date": "2023-08-17",
      "bid": "7.27",
      "ask": "7.34",
      "open": "7.36",
      "high": "7.47",
      "low": "7.19",
      "close": "7.27",
      "average": "7.2742",
      "volume": "93884",
      "turnover": "682926.6",
      "trades": "63"
    },
    {
      "date": "2023-08-18",
      "bid": "7.10",
      "ask": "7.36",
      "open": "7.84",
      "high": "7.84",
      "low": "7.01",
      "close": "7.31",
      "average": "7.2739",
      "volume": "49393",
      "turnover": "359280.29",
      "trades": "50"
    },
    {
      "date": "2023-08-21",
      "bid": "7.13",
      "ask": "7.39",
      "open": "6.81",
      "high": "7.40",
      "low": "6.81",
      "close": "7.40",
      "average": "7.3002",
      "volume": "9734",
      "turnover": "71060.25",
      "trades": "22"
    },
    {
      "date": "2023-08-22",
      "bid": "7.06",
      "ask": "7.50",
      "open": "7.13",
      "high": "7.66",
      "low": "6.99",
      "close": "7.20",
      "average": "7.1844",
      "volume": "18200",
      "turnover": "130756.35",
      "trades": "33"
    },
    {
      "date": "2023-08-23",
      "bid": "7.18",
      "ask": "7.35",
      "open": "7.07",
      "high": "7.47",
      "low": "7.07",
      "close": "7.20",
      "average": "7.191",
      "volume": "2461",
      "turnover": "17697.09",
      "trades": "17"
    },
    {
      "date": "2023-08-24",
      "bid": "7.00",
      "ask": "7.17",
      "open": "7.19",
      "high": "7.49",
      "low": "6.99",
      "close": "7.19",
      "average": "7.0674",
      "volume": "55012",
      "turnover": "388790.7",
      "trades": "62"
    },
    {
      "date": "2023-08-25",
      "bid": "7.02",
      "ask": "7.10",
      "open": "7.34",
      "high": "7.34",
      "low": "7.01",
      "close": "7.20",
      "average": "7.171",
      "volume": "11849",
      "turnover": "84968.63",
      "trades": "26"
    },
    {
      "date": "2023-08-28",
      "bid": "7.19",
      "ask": "7.38",
      "open": "7.20",
      "high": "7.50",
      "low": "6.91",
      "close": "7.20",
      "average": "7.3138",
      "volume": "31841",
      "turnover": "232879.77",
      "trades": "42"
    },
    {
      "date": "2023-08-29",
      "bid": "7.02",
      "ask": "7.20",
      "open": "7.54",
      "high": "7.54",
      "low": "7.00",
      "close": "7.20",
      "average": "7.2251",
      "volume": "370671",
      "turnover": "2678151.02",
      "trades": "124"
    },
    {
      "date": "2023-08-30",
      "bid": "7.05",
      "ask": "7.19",
      "open": "7.49",
      "high": "8.25",
      "low": "7.01",
      "close": "7.18",
      "average": "7.6131",
      "volume": "45898",
      "turnover": "349425.3",
      "trades": "72"
    },
    {
      "date": "2023-08-31",
      "bid": "7.16",
      "ask": "7.27",
      "open": "7.09",
      "high": "7.68",
      "low": "7.09",
      "close": "7.20",
      "average": "7.3176",
      "volume": "6030442",
      "turnover": "46703541.59",
      "trades": "96"
    },
    {
      "date": "2023-09-01",
      "bid": "7.25",
      "ask": "7.45",
      "open": "7.50",
      "high": "7.62",
      "low": "7.17",
      "close": "7.25",
      "average": "7.3591",
      "volume": "95301",
      "turnover": "701329.59",
      "trades": "178"
    },
    {
      "date": "2023-09-04",
      "bid": "7.12",
      "ask": "7.17",
      "open": "7.25",
      "high": "7.30",
      "low": "7.10",
      "close": "7.17",
      "average": "7.1263",
      "volume": "62267",
      "turnover": "443732",
      "trades": "83"
    },
    {
      "date": "2023-09-05",
      "bid": "7.19",
      "ask": "7.33",
      "open": "7.22",
      "high": "7.97",
      "low": "7.13",
      "close": "7.20",
      "average": "7.3063",
      "volume": "76637",
      "turnover": "559935.62",
      "trades": "123"
    },
    {
      "date": "2023-09-06",
      "bid": "7.02",
      "ask": "7.17",
      "open": "7.20",
      "high": "7.20",
      "low": "7.09",
      "close": "7.10",
      "average": "7.1114",
      "volume": "7021",
      "turnover": "49929.2",
      "trades": "25"
    },
    {
      "date": "2023-09-07",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.15",
      "high": "7.45",
      "low": "6.98",
      "close": "7.10",
      "average": "7.1285",
      "volume": "81870",
      "turnover": "583608.99",
      "trades": "175"
    },
    {
      "date": "2023-09-08",
      "bid": "6.99",
      "ask": "7.22",
      "open": "7.10",
      "high": "7.29",
      "low": "6.90",
      "close": "7.00",
      "average": "7.0441",
      "volume": "24677",
      "turnover": "173827.52",
      "trades": "44"
    },
    {
      "date": "2023-09-11",
      "bid": "7.05",
      "ask": "7.21",
      "open": "7.00",
      "high": "7.76",
      "low": "6.65",
      "close": "7.10",
      "average": "7.1166",
      "volume": "42669",
      "turnover": "303659.34",
      "trades": "79"
    },
    {
      "date": "2023-09-12",
      "bid": "6.81",
      "ask": "7.04",
      "open": "7.09",
      "high": "7.10",
      "low": "6.80",
      "close": "7.00",
      "average": "6.8981",
      "volume": "71663",
      "turnover": "494337.32",
      "trades": "54"
    },
    {
      "date": "2023-09-13",
      "bid": "6.87",
      "ask": "7.19",
      "open": "6.79",
      "high": "7.09",
      "low": "6.79",
      "close": "6.90",
      "average": "7.0181",
      "volume": "4782",
      "turnover": "33560.44",
      "trades": "8"
    },
    {
      "date": "2023-09-14",
      "bid": "6.90",
      "ask": "7.23",
      "open": "7.01",
      "high": "7.01",
      "low": "6.77",
      "close": "6.90",
      "average": "6.9105",
      "volume": "124657",
      "turnover": "861448.31",
      "trades": "25"
    },
    {
      "date": "2023-09-15",
      "bid": "6.69",
      "ask": "7.01",
      "open": "6.90",
      "high": "7.16",
      "low": "6.46",
      "close": "6.46",
      "average": "6.5539",
      "volume": "94492",
      "turnover": "619290.38",
      "trades": "60"
    },
    {
      "date": "2023-09-18",
      "bid": "6.56",
      "ask": "6.82",
      "open": "6.46",
      "high": "6.84",
      "low": "6.46",
      "close": "6.56",
      "average": "6.6395",
      "volume": "16065",
      "turnover": "106663.43",
      "trades": "36"
    },
    {
      "date": "2023-09-19",
      "bid": "6.65",
      "ask": "6.89",
      "open": "6.46",
      "high": "6.98",
      "low": "6.46",
      "close": "6.98",
      "average": "6.8791",
      "volume": "1242",
      "turnover": "8543.87",
      "trades": "5"
    },
    {
      "date": "2023-09-20",
      "bid": "6.69",
      "ask": "7.00",
      "open": "6.99",
      "high": "7.01",
      "low": "6.89",
      "close": "7.01",
      "average": "6.9576",
      "volume": "6030",
      "turnover": "41954.42",
      "trades": "9"
    },
    {
      "date": "2023-09-21",
      "bid": "6.91",
      "ask": "7.10",
      "open": "6.75",
      "high": "7.10",
      "low": "6.75",
      "close": "7.00",
      "average": "6.9098",
      "volume": "32725",
      "turnover": "226124.48",
      "trades": "48"
    },
    {
      "date": "2023-09-22",
      "bid": "6.74",
      "ask": "6.87",
      "open": "6.91",
      "high": "7.00",
      "low": "6.62",
      "close": "6.62",
      "average": "6.8991",
      "volume": "69324",
      "turnover": "478273.49",
      "trades": "41"
    },
    {
      "date": "2023-09-25",
      "bid": "6.78",
      "ask": "7.09",
      "open": "6.83",
      "high": "7.09",
      "low": "6.66",
      "close": "7.09",
      "average": "6.7651",
      "volume": "25544",
      "turnover": "172807.49",
      "trades": "31"
    },
    {
      "date": "2023-09-26",
      "bid": "6.80",
      "ask": "6.95",
      "open": "7.09",
      "high": "7.09",
      "low": "6.66",
      "close": "6.85",
      "average": "6.8432",
      "volume": "18342",
      "turnover": "125518.43",
      "trades": "19"
    },
    {
      "date": "2023-09-27",
      "bid": "6.78",
      "ask": "6.81",
      "open": "6.81",
      "high": "7.00",
      "low": "6.78",
      "close": "6.78",
      "average": "6.8006",
      "volume": "17695",
      "turnover": "120337.5",
      "trades": "15"
    },
    {
      "date": "2023-09-28",
      "bid": "6.70",
      "ask": "6.80",
      "open": "6.78",
      "high": "6.78",
      "low": "6.63",
      "close": "6.70",
      "average": "6.7024",
      "volume": "155127",
      "turnover": "1039729.18",
      "trades": "11"
    },
    {
      "date": "2023-09-29",
      "bid": "6.64",
      "ask": "6.73",
      "open": "6.70",
      "high": "7.19",
      "low": "6.50",
      "close": "6.66",
      "average": "6.741",
      "volume": "62783",
      "turnover": "423220.01",
      "trades": "62"
    },
    {
      "date": "2023-10-02",
      "bid": "7.00",
      "ask": "7.06",
      "open": "7.20",
      "high": "7.20",
      "low": "6.92",
      "close": "7.06",
      "average": "7.0023",
      "volume": "32880",
      "turnover": "230235.86",
      "trades": "45"
    },
    {
      "date": "2023-10-03",
      "bid": "7.18",
      "ask": "7.43",
      "open": "7.12",
      "high": "7.50",
      "low": "6.82",
      "close": "7.43",
      "average": "7.0285",
      "volume": "26736",
      "turnover": "187913.65",
      "trades": "33"
    },
    {
      "date": "2023-10-04",
      "bid": "7.22",
      "ask": "7.31",
      "open": "7.43",
      "high": "7.92",
      "low": "7.22",
      "close": "7.22",
      "average": "7.31",
      "volume": "20853",
      "turnover": "152434.92",
      "trades": "27"
    },
    {
      "date": "2023-10-05",
      "bid": "7.04",
      "ask": "7.20",
      "open": "7.22",
      "high": "7.22",
      "low": "7.01",
      "close": "7.20",
      "average": "7.0471",
      "volume": "257650",
      "turnover": "1815694.54",
      "trades": "17"
    },
    {
      "date": "2023-10-06",
      "bid": "7.05",
      "ask": "7.27",
      "open": "7.26",
      "high": "7.27",
      "low": "7.05",
      "close": "7.17",
      "average": "7.1513",
      "volume": "6692",
      "turnover": "47856.64",
      "trades": "19"
    },
    {
      "date": "2023-10-09",
      "bid": "7.00",
      "ask": "7.17",
      "open": "7.17",
      "high": "7.20",
      "low": "7.00",
      "close": "7.17",
      "average": "7.1554",
      "volume": "82610",
      "turnover": "591110.72",
      "trades": "29"
    },
    {
      "date": "2023-10-10",
      "bid": "7.03",
      "ask": "7.17",
      "open": "6.95",
      "high": "7.17",
      "low": "6.91",
      "close": "7.17",
      "average": "7.1621",
      "volume": "28317",
      "turnover": "202810.14",
      "trades": "23"
    },
    {
      "date": "2023-10-11",
      "bid": "6.90",
      "ask": "6.99",
      "open": "6.90",
      "high": "7.16",
      "low": "6.86",
      "close": "6.86",
      "average": "6.9855",
      "volume": "14427",
      "turnover": "100780.22",
      "trades": "13"
    },
    {
      "date": "2023-10-12",
      "bid": "6.91",
      "ask": "6.98",
      "open": "6.89",
      "high": "6.98",
      "low": "6.88",
      "close": "6.98",
      "average": "6.8997",
      "volume": "46418",
      "turnover": "320272.01",
      "trades": "23"
    },
    {
      "date": "2023-10-13",
      "bid": "6.67",
      "ask": "6.77",
      "open": "6.66",
      "high": "6.85",
      "low": "6.65",
      "close": "6.77",
      "average": "6.681",
      "volume": "58628",
      "turnover": "391693.55",
      "trades": "49"
    },
    {
      "date": "2023-10-16",
      "bid": "6.75",
      "ask": "6.76",
      "open": "6.41",
      "high": "6.90",
      "low": "6.41",
      "close": "6.76",
      "average": "6.7222",
      "volume": "21064",
      "turnover": "141596.54",
      "trades": "27"
    },
    {
      "date": "2023-10-17",
      "bid": "6.57",
      "ask": "6.72",
      "open": "6.57",
      "high": "6.92",
      "low": "6.54",
      "close": "6.56",
      "average": "6.5583",
      "volume": "2755",
      "turnover": "18068.22",
      "trades": "7"
    },
    {
      "date": "2023-10-18",
      "bid": "6.56",
      "ask": "6.76",
      "open": "6.57",
      "high": "6.82",
      "low": "6.57",
      "close": "6.57",
      "average": "6.5765",
      "volume": "427",
      "turnover": "2808.18",
      "trades": "5"
    },
    {
      "date": "2023-10-19",
      "bid": "6.56",
      "ask": "6.66",
      "open": "6.60",
      "high": "6.77",
      "low": "6.56",
      "close": "6.76",
      "average": "6.7174",
      "volume": "11700",
      "turnover": "78594",
      "trades": "9"
    },
    {
      "date": "2023-10-20",
      "bid": "6.62",
      "ask": "6.74",
      "open": "6.80",
      "high": "6.80",
      "low": "6.56",
      "close": "6.62",
      "average": "6.6202",
      "volume": "20114",
      "turnover": "133159.11",
      "trades": "22"
    },
    {
      "date": "2023-10-23",
      "bid": "6.62",
      "ask": "6.95",
      "open": "6.79",
      "high": "6.85",
      "low": "6.62",
      "close": "6.62",
      "average": "6.7628",
      "volume": "6132",
      "turnover": "41469.73",
      "trades": "12"
    },
    {
      "date": "2023-10-24",
      "bid": "7.00",
      "ask": "7.27",
      "open": "6.97",
      "high": "6.99",
      "low": "6.75",
      "close": "6.75",
      "average": "6.9708",
      "volume": "7373",
      "turnover": "51395.52",
      "trades": "6"
    },
    {
      "date": "2023-10-25",
      "bid": "6.77",
      "ask": "7.00",
      "open": "6.91",
      "high": "7.27",
      "low": "6.75",
      "close": "7.00",
      "average": "6.8931",
      "volume": "18329",
      "turnover": "126342.76",
      "trades": "23"
    },
    {
      "date": "2023-10-26",
      "bid": "6.51",
      "ask": "6.85",
      "open": "7.07",
      "high": "7.44",
      "low": "6.68",
      "close": "6.84",
      "average": "6.8359",
      "volume": "31932",
      "turnover": "218282.95",
      "trades": "38"
    },
    {
      "date": "2023-10-27",
      "bid": "6.75",
      "ask": "6.82",
      "open": "6.83",
      "high": "6.98",
      "low": "6.69",
      "close": "6.75",
      "average": "6.8169",
      "volume": "54485",
      "turnover": "371419.08",
      "trades": "58"
    },
    {
      "date": "2023-10-30",
      "bid": "6.73",
      "ask": "6.89",
      "open": "6.82",
      "high": "6.89",
      "low": "6.55",
      "close": "6.76",
      "average": "6.7432",
      "volume": "22577",
      "turnover": "152240.44",
      "trades": "35"
    },
    {
      "date": "2023-10-31",
      "bid": "6.79",
      "ask": "6.94",
      "open": "6.77",
      "high": "7.39",
      "low": "6.77",
      "close": "6.90",
      "average": "6.9307",
      "volume": "69290",
      "turnover": "480229.24",
      "trades": "51"
    },
    {
      "date": "2023-11-01",
      "bid": "6.68",
      "ask": "6.77",
      "open": "6.88",
      "high": "6.88",
      "low": "6.68",
      "close": "6.77",
      "average": "6.7832",
      "volume": "3913",
      "turnover": "26542.51",
      "trades": "10"
    },
    {
      "date": "2023-11-02",
      "bid": "6.74",
      "ask": "6.75",
      "open": "6.66",
      "high": "6.75",
      "low": "6.65",
      "close": "6.75",
      "average": "6.7409",
      "volume": "40540",
      "turnover": "273275.67",
      "trades": "37"
    },
    {
      "date": "2023-11-03",
      "bid": "6.71",
      "ask": "6.75",
      "open": "6.39",
      "high": "6.85",
      "low": "6.39",
      "close": "6.75",
      "average": "6.7474",
      "volume": "34987",
      "turnover": "236070.78",
      "trades": "17"
    },
    {
      "date": "2023-11-06",
      "bid": "7.28",
      "ask": "7.52",
      "open": "6.75",
      "high": "7.47",
      "low": "6.75",
      "close": "7.47",
      "average": "7.1829",
      "volume": "50606",
      "turnover": "363496.76",
      "trades": "45"
    },
    {
      "date": "2023-11-07",
      "bid": "7.86",
      "ask": "8.07",
      "open": "7.50",
      "high": "8.17",
      "low": "7.50",
      "close": "8.07",
      "average": "7.7552",
      "volume": "533252",
      "turnover": "4135476.39",
      "trades": "181"
    },
    {
      "date": "2023-11-08",
      "bid": "7.84",
      "ask": "7.99",
      "open": "7.61",
      "high": "8.14",
      "low": "7.61",
      "close": "7.97",
      "average": "7.973",
      "volume": "148538",
      "turnover": "1184297.24",
      "trades": "112"
    },
    {
      "date": "2023-11-09",
      "bid": "8.00",
      "ask": "8.17",
      "open": "7.97",
      "high": "8.17",
      "low": "7.80",
      "close": "8.17",
      "average": "7.9495",
      "volume": "41646",
      "turnover": "331062.88",
      "trades": "52"
    },
    {
      "date": "2023-11-10",
      "bid": "8.03",
      "ask": "8.19",
      "open": "8.00",
      "high": "8.16",
      "low": "7.81",
      "close": "8.04",
      "average": "8.0475",
      "volume": "20670",
      "turnover": "166342.69",
      "trades": "15"
    },
    {
      "date": "2023-11-13",
      "bid": "7.88",
      "ask": "8.08",
      "open": "8.20",
      "high": "8.20",
      "low": "7.85",
      "close": "7.88",
      "average": "7.9358",
      "volume": "15274",
      "turnover": "121211.51",
      "trades": "22"
    },
    {
      "date": "2023-11-14",
      "bid": "8.05",
      "ask": "8.18",
      "open": "7.86",
      "high": "8.10",
      "low": "7.86",
      "close": "8.04",
      "average": "8.0258",
      "volume": "86166",
      "turnover": "691547.62",
      "trades": "33"
    },
    {
      "date": "2023-11-15",
      "bid": "8.28",
      "ask": "8.33",
      "open": "8.04",
      "high": "8.34",
      "low": "8.02",
      "close": "8.28",
      "average": "8.2322",
      "volume": "40550",
      "turnover": "333817.14",
      "trades": "29"
    },
    {
      "date": "2023-11-16",
      "bid": "8.30",
      "ask": "8.35",
      "open": "8.28",
      "high": "8.48",
      "low": "8.28",
      "close": "8.35",
      "average": "8.3722",
      "volume": "118220",
      "turnover": "989758.92",
      "trades": "54"
    },
    {
      "date": "2023-11-17",
      "bid": "8.33",
      "ask": "8.40",
      "open": "8.35",
      "high": "8.47",
      "low": "8.33",
      "close": "8.34",
      "average": "8.3569",
      "volume": "91782",
      "turnover": "767010.41",
      "trades": "69"
    },
    {
      "date": "2023-11-20",
      "bid": "8.40",
      "ask": "8.50",
      "open": "8.34",
      "high": "8.77",
      "low": "8.34",
      "close": "8.40",
      "average": "8.5022",
      "volume": "78640",
      "turnover": "668614.38",
      "trades": "35"
    },
    {
      "date": "2023-11-21",
      "bid": "8.37",
      "ask": "8.42",
      "open": "8.40",
      "high": "8.59",
      "low": "8.37",
      "close": "8.37",
      "average": "8.4503",
      "volume": "91580",
      "turnover": "773878.96",
      "trades": "61"
    },
    {
      "date": "2023-11-22",
      "bid": "8.56",
      "ask": "8.73",
      "open": "8.37",
      "high": "8.75",
      "low": "8.37",
      "close": "8.73",
      "average": "8.432",
      "volume": "156586",
      "turnover": "1320340.33",
      "trades": "33"
    },
    {
      "date": "2023-11-23",
      "bid": "8.64",
      "ask": "8.75",
      "open": "8.50",
      "high": "8.75",
      "low": "8.27",
      "close": "8.75",
      "average": "8.5134",
      "volume": "82961",
      "turnover": "706278.09",
      "trades": "38"
    },
    {
      "date": "2023-11-24",
      "bid": "8.72",
      "ask": "8.95",
      "open": "8.49",
      "high": "9.20",
      "low": "8.49",
      "close": "8.95",
      "average": "8.8939",
      "volume": "65185",
      "turnover": "579750.31",
      "trades": "40"
    },
    {
      "date": "2023-11-27",
      "bid": "8.66",
      "ask": "8.77",
      "open": "8.85",
      "high": "8.87",
      "low": "8.66",
      "close": "8.77",
      "average": "8.7355",
      "volume": "15876",
      "turnover": "138684.93",
      "trades": "20"
    },
    {
      "date": "2023-11-28",
      "bid": "8.66",
      "ask": "8.77",
      "open": "9.23",
      "high": "9.23",
      "low": "8.66",
      "close": "8.66",
      "average": "8.6993",
      "volume": "23859",
      "turnover": "207556.95",
      "trades": "24"
    },
    {
      "date": "2023-11-29",
      "bid": "8.53",
      "ask": "8.62",
      "open": "8.60",
      "high": "8.80",
      "low": "8.53",
      "close": "8.62",
      "average": "8.5844",
      "volume": "202367",
      "turnover": "1754539.31",
      "trades": "37"
    },
    {
      "date": "2023-11-30",
      "bid": "8.64",
      "ask": "8.88",
      "open": "9.39",
      "high": "9.39",
      "low": "8.41",
      "close": "8.89",
      "average": "8.6057",
      "volume": "29646",
      "turnover": "255124.65",
      "trades": "31"
    },
    {
      "date": "2023-12-01",
      "bid": "8.91",
      "ask": "9.00",
      "open": "8.90",
      "high": "9.10",
      "low": "8.70",
      "close": "9.08",
      "average": "8.937",
      "volume": "104218",
      "turnover": "931392.23",
      "trades": "92"
    },
    {
      "date": "2023-12-04",
      "bid": "8.68",
      "ask": "8.75",
      "open": "9.00",
      "high": "9.01",
      "low": "8.75",
      "close": "8.75",
      "average": "8.9491",
      "volume": "288362",
      "turnover": "2580567",
      "trades": "116"
    },
    {
      "date": "2023-12-05",
      "bid": "8.91",
      "ask": "9.18",
      "open": "9.00",
      "high": "10.00",
      "low": "8.68",
      "close": "9.03",
      "average": "9.1931",
      "volume": "225857",
      "turnover": "2076315.38",
      "trades": "187"
    },
    {
      "date": "2023-12-06",
      "bid": "8.80",
      "ask": "8.99",
      "open": "9.00",
      "high": "9.01",
      "low": "8.72",
      "close": "9.00",
      "average": "8.8113",
      "volume": "40486",
      "turnover": "356734.58",
      "trades": "54"
    },
    {
      "date": "2023-12-07",
      "bid": "9.39",
      "ask": "9.64",
      "open": "8.99",
      "high": "9.69",
      "low": "8.99",
      "close": "9.64",
      "average": "9.1631",
      "volume": "93761",
      "turnover": "859137.29",
      "trades": "92"
    },
    {
      "date": "2023-12-08",
      "bid": "9.55",
      "ask": "10.00",
      "open": "9.70",
      "high": "10.04",
      "low": "9.03",
      "close": "10.04",
      "average": "9.6579",
      "volume": "39440",
      "turnover": "380907.61",
      "trades": "51"
    },
    {
      "date": "2023-12-11",
      "bid": "9.82",
      "ask": "9.83",
      "open": "9.85",
      "high": "10.00",
      "low": "9.50",
      "close": "9.83",
      "average": "9.7197",
      "volume": "38073",
      "turnover": "370058.37",
      "trades": "47"
    },
    {
      "date": "2023-12-12",
      "bid": "9.74",
      "ask": "9.87",
      "open": "9.83",
      "high": "9.90",
      "low": "9.50",
      "close": "9.90",
      "average": "9.7415",
      "volume": "31586",
      "turnover": "307695.57",
      "trades": "47"
    },
    {
      "date": "2023-12-13",
      "bid": "9.77",
      "ask": "9.80",
      "open": "10.00",
      "high": "10.00",
      "low": "9.50",
      "close": "9.80",
      "average": "9.8138",
      "volume": "70439",
      "turnover": "691273.63",
      "trades": "52"
    },
    {
      "date": "2023-12-14",
      "bid": "10.10",
      "ask": "10.20",
      "open": "9.80",
      "high": "10.44",
      "low": "9.53",
      "close": "10.20",
      "average": "10.096",
      "volume": "105521",
      "turnover": "1065340.08",
      "trades": "76"
    },
    {
      "date": "2023-12-15",
      "bid": "9.81",
      "ask": "10.00",
      "open": "10.20",
      "high": "10.68",
      "low": "9.63",
      "close": "10.00",
      "average": "10.2019",
      "volume": "125532",
      "turnover": "1280670.02",
      "trades": "85"
    },
    {
      "date": "2023-12-18",
      "bid": "9.60",
      "ask": "9.68",
      "open": "9.99",
      "high": "9.99",
      "low": "9.55",
      "close": "9.60",
      "average": "9.7013",
      "volume": "27027",
      "turnover": "262197.29",
      "trades": "46"
    },
    {
      "date": "2023-12-19",
      "bid": "9.56",
      "ask": "9.72",
      "open": "9.60",
      "high": "9.79",
      "low": "9.40",
      "close": "9.55",
      "average": "9.6183",
      "volume": "35005",
      "turnover": "336689.15",
      "trades": "51"
    },
    {
      "date": "2023-12-20",
      "bid": "9.39",
      "ask": "9.60",
      "open": "9.86",
      "high": "9.86",
      "low": "9.31",
      "close": "9.45",
      "average": "9.5739",
      "volume": "18834",
      "turnover": "180314.37",
      "trades": "27"
    },
    {
      "date": "2023-12-21",
      "bid": "9.50",
      "ask": "9.59",
      "open": "9.45",
      "high": "9.73",
      "low": "9.39",
      "close": "9.69",
      "average": "9.4599",
      "volume": "71081",
      "turnover": "672416.08",
      "trades": "47"
    },
    {
      "date": "2023-12-22",
      "bid": "9.60",
      "ask": "9.68",
      "open": "9.62",
      "high": "9.73",
      "low": "9.50",
      "close": "9.55",
      "average": "9.6271",
      "volume": "19303",
      "turnover": "185832.84",
      "trades": "33"
    },
    {
      "date": "2023-12-27",
      "bid": "9.60",
      "ask": "9.73",
      "open": "9.75",
      "high": "10.28",
      "low": "9.65",
      "close": "9.65",
      "average": "9.8319",
      "volume": "84543",
      "turnover": "831218.94",
      "trades": "75"
    },
    {
      "date": "2023-12-28",
      "bid": "9.73",
      "ask": "9.91",
      "open": "9.60",
      "high": "10.14",
      "low": "9.31",
      "close": "9.68",
      "average": "9.5681",
      "volume": "64886",
      "turnover": "620835.19",
      "trades": "70"
    },
    {
      "date": "2023-12-29",
      "bid": "9.78",
      "ask": "9.99",
      "open": "9.50",
      "high": "9.99",
      "low": "9.50",
      "close": "9.99",
      "average": "9.7116",
      "volume": "55009",
      "turnover": "534225.64",
      "trades": "52"
    },
    {
      "date": "2024-01-02",
      "bid": "9.52",
      "ask": "9.61",
      "open": "10.48",
      "high": "10.48",
      "low": "9.61",
      "close": "9.61",
      "average": "9.7262",
      "volume": "33388",
      "turnover": "324740.02",
      "trades": "75"
    },
    {
      "date": "2024-01-03",
      "bid": "9.52",
      "ask": "9.58",
      "open": "9.61",
      "high": "9.71",
      "low": "9.31",
      "close": "9.60",
      "average": "9.5711",
      "volume": "30059",
      "turnover": "287697.2",
      "trades": "46"
    },
    {
      "date": "2024-01-04",
      "bid": "9.86",
      "ask": "10.08",
      "open": "9.86",
      "high": "10.28",
      "low": "9.61",
      "close": "10.00",
      "average": "9.88",
      "volume": "30212",
      "turnover": "298494.72",
      "trades": "45"
    },
    {
      "date": "2024-01-05",
      "bid": "9.80",
      "ask": "10.12",
      "open": "10.00",
      "high": "10.28",
      "low": "9.86",
      "close": "10.14",
      "average": "10.088",
      "volume": "35096",
      "turnover": "354047.82",
      "trades": "25"
    },
    {
      "date": "2024-01-08",
      "bid": "9.91",
      "ask": "10.00",
      "open": "9.80",
      "high": "10.46",
      "low": "9.80",
      "close": "10.00",
      "average": "9.9819",
      "volume": "64337",
      "turnover": "642207.75",
      "trades": "47"
    },
    {
      "date": "2024-01-09",
      "bid": "9.95",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.46",
      "low": "9.85",
      "close": "10.00",
      "average": "10.019",
      "volume": "26800",
      "turnover": "268509.27",
      "trades": "33"
    },
    {
      "date": "2024-01-10",
      "bid": "9.90",
      "ask": "9.99",
      "open": "9.90",
      "high": "10.00",
      "low": "9.73",
      "close": "10.00",
      "average": "9.9696",
      "volume": "2351",
      "turnover": "23438.42",
      "trades": "11"
    },
    {
      "date": "2024-01-11",
      "bid": "9.90",
      "ask": "10.00",
      "open": "9.76",
      "high": "10.00",
      "low": "9.76",
      "close": "9.90",
      "average": "9.9108",
      "volume": "23395",
      "turnover": "231863.89",
      "trades": "39"
    },
    {
      "date": "2024-01-12",
      "bid": "9.96",
      "ask": "10.30",
      "open": "9.90",
      "high": "10.46",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0066",
      "volume": "36943",
      "turnover": "369673.6",
      "trades": "123"
    },
    {
      "date": "2024-01-15",
      "bid": "10.00",
      "ask": "10.12",
      "open": "9.99",
      "high": "10.30",
      "low": "9.72",
      "close": "10.12",
      "average": "10.0475",
      "volume": "42660",
      "turnover": "428624.66",
      "trades": "48"
    },
    {
      "date": "2024-01-16",
      "bid": "9.87",
      "ask": "9.97",
      "open": "10.44",
      "high": "10.44",
      "low": "9.75",
      "close": "9.97",
      "average": "10.0781",
      "volume": "56272",
      "turnover": "567115.56",
      "trades": "44"
    },
    {
      "date": "2024-01-17",
      "bid": "9.65",
      "ask": "9.81",
      "open": "9.86",
      "high": "9.86",
      "low": "9.55",
      "close": "9.70",
      "average": "9.6965",
      "volume": "14332",
      "turnover": "138970.01",
      "trades": "19"
    },
    {
      "date": "2024-01-18",
      "bid": "10.20",
      "ask": "10.30",
      "open": "9.56",
      "high": "10.44",
      "low": "9.56",
      "close": "10.20",
      "average": "10.1846",
      "volume": "49059",
      "turnover": "499646.3",
      "trades": "40"
    },
    {
      "date": "2024-01-19",
      "bid": "10.04",
      "ask": "10.28",
      "open": "10.48",
      "high": "10.50",
      "low": "9.97",
      "close": "10.30",
      "average": "10.4562",
      "volume": "3983",
      "turnover": "41646.9",
      "trades": "9"
    },
    {
      "date": "2024-01-22",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.30",
      "high": "10.30",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0491",
      "volume": "9088",
      "turnover": "91325.78",
      "trades": "24"
    },
    {
      "date": "2024-01-23",
      "bid": "10.02",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.12",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0284",
      "volume": "76422",
      "turnover": "766393.44",
      "trades": "48"
    },
    {
      "date": "2024-01-24",
      "bid": "10.00",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.10",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0614",
      "volume": "15055",
      "turnover": "151474.8",
      "trades": "27"
    },
    {
      "date": "2024-01-25",
      "bid": "10.00",
      "ask": "10.04",
      "open": "10.10",
      "high": "10.10",
      "low": "10.00",
      "close": "10.10",
      "average": "10.0259",
      "volume": "15744",
      "turnover": "157847.3",
      "trades": "32"
    },
    {
      "date": "2024-01-26",
      "bid": "9.87",
      "ask": "10.08",
      "open": "10.10",
      "high": "10.10",
      "low": "9.80",
      "close": "10.10",
      "average": "9.9684",
      "volume": "36820",
      "turnover": "367038.07",
      "trades": "39"
    },
    {
      "date": "2024-01-29",
      "bid": "10.12",
      "ask": "10.26",
      "open": "10.42",
      "high": "10.42",
      "low": "10.00",
      "close": "10.26",
      "average": "10.1626",
      "volume": "27595",
      "turnover": "280436.7",
      "trades": "32"
    },
    {
      "date": "2024-01-30",
      "bid": "10.26",
      "ask": "10.46",
      "open": "10.50",
      "high": "10.50",
      "low": "10.00",
      "close": "10.46",
      "average": "10.2857",
      "volume": "44226",
      "turnover": "454897.18",
      "trades": "36"
    },
    {
      "date": "2024-01-31",
      "bid": "10.40",
      "ask": "10.48",
      "open": "10.46",
      "high": "10.50",
      "low": "10.12",
      "close": "10.48",
      "average": "10.3498",
      "volume": "32862",
      "turnover": "340115.06",
      "trades": "47"
    },
    {
      "date": "2024-02-01",
      "bid": "10.20",
      "ask": "10.44",
      "open": "10.48",
      "high": "10.52",
      "low": "10.20",
      "close": "10.48",
      "average": "10.2465",
      "volume": "27346",
      "turnover": "280199.88",
      "trades": "25"
    },
    {
      "date": "2024-02-02",
      "bid": "10.26",
      "ask": "10.36",
      "open": "10.48",
      "high": "10.58",
      "low": "10.12",
      "close": "10.36",
      "average": "10.3279",
      "volume": "45795",
      "turnover": "472966.18",
      "trades": "36"
    },
    {
      "date": "2024-02-05",
      "bid": "10.00",
      "ask": "10.16",
      "open": "10.50",
      "high": "10.50",
      "low": "10.00",
      "close": "10.10",
      "average": "10.1299",
      "volume": "38250",
      "turnover": "387468.5",
      "trades": "67"
    },
    {
      "date": "2024-02-06",
      "bid": "10.20",
      "ask": "10.32",
      "open": "10.10",
      "high": "10.32",
      "low": "10.00",
      "close": "10.32",
      "average": "10.1537",
      "volume": "27304",
      "turnover": "277235.42",
      "trades": "62"
    },
    {
      "date": "2024-02-07",
      "bid": "9.81",
      "ask": "9.97",
      "open": "10.32",
      "high": "10.50",
      "low": "9.97",
      "close": "9.97",
      "average": "10.1459",
      "volume": "30280",
      "turnover": "307217.21",
      "trades": "55"
    },
    {
      "date": "2024-02-08",
      "bid": "9.86",
      "ask": "9.94",
      "open": "9.80",
      "high": "9.96",
      "low": "9.70",
      "close": "9.94",
      "average": "9.8755",
      "volume": "32105",
      "turnover": "317053.46",
      "trades": "36"
    },
    {
      "date": "2024-02-09",
      "bid": "9.60",
      "ask": "10.00",
      "open": "9.94",
      "high": "10.46",
      "low": "9.60",
      "close": "9.99",
      "average": "9.8709",
      "volume": "65016",
      "turnover": "641767.7",
      "trades": "99"
    },
    {
      "date": "2024-02-12",
      "bid": "9.53",
      "ask": "9.78",
      "open": "10.24",
      "high": "10.26",
      "low": "9.53",
      "close": "9.68",
      "average": "9.8583",
      "volume": "172383",
      "turnover": "1699408.17",
      "trades": "173"
    },
    {
      "date": "2024-02-13",
      "bid": "9.92",
      "ask": "10.26",
      "open": "9.80",
      "high": "10.50",
      "low": "9.76",
      "close": "9.76",
      "average": "10.1185",
      "volume": "198300",
      "turnover": "2006507.48",
      "trades": "224"
    },
    {
      "date": "2024-02-14",
      "bid": "10.14",
      "ask": "10.26",
      "open": "10.30",
      "high": "10.50",
      "low": "10.02",
      "close": "10.26",
      "average": "10.2319",
      "volume": "217353",
      "turnover": "2223937.14",
      "trades": "138"
    },
    {
      "date": "2024-02-15",
      "bid": "10.42",
      "ask": "10.46",
      "open": "10.24",
      "high": "10.46",
      "low": "10.12",
      "close": "10.46",
      "average": "10.408",
      "volume": "30186",
      "turnover": "314174.8",
      "trades": "44"
    },
    {
      "date": "2024-02-16",
      "bid": "10.38",
      "ask": "10.44",
      "open": "10.46",
      "high": "10.60",
      "low": "10.20",
      "close": "10.37",
      "average": "10.3575",
      "volume": "249556",
      "turnover": "2584771.22",
      "trades": "42"
    },
    {
      "date": "2024-02-19",
      "bid": "10.22",
      "ask": "10.38",
      "open": "10.34",
      "high": "10.38",
      "low": "10.00",
      "close": "10.38",
      "average": "10.1053",
      "volume": "87959",
      "turnover": "888852.46",
      "trades": "71"
    },
    {
      "date": "2024-02-20",
      "bid": "10.16",
      "ask": "10.58",
      "open": "10.36",
      "high": "10.56",
      "low": "10.12",
      "close": "10.56",
      "average": "10.3584",
      "volume": "8326",
      "turnover": "86243.92",
      "trades": "16"
    },
    {
      "date": "2024-02-21",
      "bid": "10.10",
      "ask": "10.24",
      "open": "10.50",
      "high": "10.50",
      "low": "10.00",
      "close": "10.24",
      "average": "10.0861",
      "volume": "20216",
      "turnover": "203900.98",
      "trades": "22"
    },
    {
      "date": "2024-02-22",
      "bid": "9.97",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.36",
      "low": "10.00",
      "close": "10.18",
      "average": "10.1029",
      "volume": "20749",
      "turnover": "209624.58",
      "trades": "41"
    },
    {
      "date": "2024-02-23",
      "bid": "9.92",
      "ask": "10.02",
      "open": "10.20",
      "high": "10.20",
      "low": "9.91",
      "close": "9.91",
      "average": "9.9787",
      "volume": "21843",
      "turnover": "217942.78",
      "trades": "32"
    },
    {
      "date": "2024-02-26",
      "bid": "9.91",
      "ask": "10.00",
      "open": "9.91",
      "high": "10.14",
      "low": "9.91",
      "close": "10.00",
      "average": "9.9921",
      "volume": "14108",
      "turnover": "140968.3",
      "trades": "36"
    },
    {
      "date": "2024-02-27",
      "bid": "9.80",
      "ask": "9.89",
      "open": "9.98",
      "high": "9.98",
      "low": "9.55",
      "close": "9.80",
      "average": "9.7671",
      "volume": "54583",
      "turnover": "533117.42",
      "trades": "66"
    },
    {
      "date": "2024-02-28",
      "bid": "9.67",
      "ask": "9.70",
      "open": "9.74",
      "high": "9.75",
      "low": "9.60",
      "close": "9.70",
      "average": "9.6351",
      "volume": "44425",
      "turnover": "428258.51",
      "trades": "59"
    },
    {
      "date": "2024-02-29",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.69",
      "high": "10.12",
      "low": "9.60",
      "close": "10.00",
      "average": "9.9741",
      "volume": "139655",
      "turnover": "1388786.61",
      "trades": "71"
    },
    {
      "date": "2024-03-01",
      "bid": "9.70",
      "ask": "9.92",
      "open": "10.00",
      "high": "10.00",
      "low": "9.55",
      "close": "9.94",
      "average": "9.7535",
      "volume": "29231",
      "turnover": "285348.76",
      "trades": "54"
    },
    {
      "date": "2024-03-04",
      "bid": "9.72",
      "ask": "9.73",
      "open": "9.94",
      "high": "9.94",
      "low": "9.72",
      "close": "9.72",
      "average": "9.8477",
      "volume": "12296",
      "turnover": "121087.18",
      "trades": "30"
    },
    {
      "date": "2024-03-05",
      "bid": "9.72",
      "ask": "9.81",
      "open": "9.72",
      "high": "9.97",
      "low": "9.72",
      "close": "9.88",
      "average": "9.8052",
      "volume": "9856",
      "turnover": "96639.62",
      "trades": "26"
    },
    {
      "date": "2024-03-06",
      "bid": "9.85",
      "ask": "9.96",
      "open": "9.88",
      "high": "9.90",
      "low": "9.67",
      "close": "9.82",
      "average": "9.7922",
      "volume": "11718",
      "turnover": "114745.18",
      "trades": "13"
    },
    {
      "date": "2024-03-07",
      "bid": "9.85",
      "ask": "10.04",
      "open": "9.83",
      "high": "10.06",
      "low": "9.66",
      "close": "10.04",
      "average": "9.9069",
      "volume": "164890",
      "turnover": "1637082.94",
      "trades": "22"
    },
    {
      "date": "2024-03-08",
      "bid": "10.00",
      "ask": "10.02",
      "open": "9.82",
      "high": "10.04",
      "low": "9.80",
      "close": "10.02",
      "average": "9.9576",
      "volume": "42192",
      "turnover": "420131.95",
      "trades": "42"
    },
    {
      "date": "2024-03-11",
      "bid": "10.00",
      "ask": "10.16",
      "open": "10.04",
      "high": "10.50",
      "low": "10.00",
      "close": "10.14",
      "average": "10.1014",
      "volume": "15573",
      "turnover": "157309.54",
      "trades": "38"
    },
    {
      "date": "2024-03-12",
      "bid": "10.00",
      "ask": "10.26",
      "open": "10.88",
      "high": "10.88",
      "low": "9.92",
      "close": "10.30",
      "average": "10.4285",
      "volume": "2238",
      "turnover": "23338.92",
      "trades": "17"
    },
    {
      "date": "2024-03-13",
      "bid": "10.04",
      "ask": "10.18",
      "open": "10.32",
      "high": "10.32",
      "low": "9.99",
      "close": "9.99",
      "average": "10.2202",
      "volume": "51929",
      "turnover": "530725.71",
      "trades": "50"
    },
    {
      "date": "2024-03-14",
      "bid": "10.02",
      "ask": "10.18",
      "open": "10.02",
      "high": "10.20",
      "low": "10.00",
      "close": "10.20",
      "average": "10.1709",
      "volume": "16576",
      "turnover": "168592.32",
      "trades": "30"
    },
    {
      "date": "2024-03-15",
      "bid": "9.95",
      "ask": "10.18",
      "open": "10.00",
      "high": "10.20",
      "low": "9.92",
      "close": "10.20",
      "average": "10.005",
      "volume": "17946",
      "turnover": "179613.1",
      "trades": "52"
    },
    {
      "date": "2024-03-18",
      "bid": "10.12",
      "ask": "10.38",
      "open": "10.20",
      "high": "10.20",
      "low": "9.88",
      "close": "10.12",
      "average": "10.018",
      "volume": "72116",
      "turnover": "722774.04",
      "trades": "72"
    },
    {
      "date": "2024-03-19",
      "bid": "10.12",
      "ask": "10.36",
      "open": "10.12",
      "high": "10.50",
      "low": "10.08",
      "close": "10.50",
      "average": "10.447",
      "volume": "14364",
      "turnover": "150060.68",
      "trades": "22"
    },
    {
      "date": "2024-03-20",
      "bid": "10.38",
      "ask": "10.40",
      "open": "10.48",
      "high": "10.50",
      "low": "10.12",
      "close": "10.40",
      "average": "10.425",
      "volume": "39340",
      "turnover": "409736.72",
      "trades": "49"
    },
    {
      "date": "2024-03-21",
      "bid": "10.10",
      "ask": "10.22",
      "open": "10.40",
      "high": "10.86",
      "low": "10.22",
      "close": "10.22",
      "average": "10.2735",
      "volume": "23758",
      "turnover": "244077",
      "trades": "30"
    },
    {
      "date": "2024-03-22",
      "bid": "10.04",
      "ask": "10.42",
      "open": "10.00",
      "high": "10.78",
      "low": "10.00",
      "close": "10.46",
      "average": "10.4152",
      "volume": "37791",
      "turnover": "393600.4",
      "trades": "37"
    },
    {
      "date": "2024-03-25",
      "bid": "10.16",
      "ask": "10.18",
      "open": "10.46",
      "high": "10.46",
      "low": "10.00",
      "close": "10.18",
      "average": "10.1425",
      "volume": "35941",
      "turnover": "364553.19",
      "trades": "100"
    },
    {
      "date": "2024-03-26",
      "bid": "10.00",
      "ask": "10.12",
      "open": "10.16",
      "high": "10.16",
      "low": "10.00",
      "close": "10.10",
      "average": "10.088",
      "volume": "4171",
      "turnover": "42077.02",
      "trades": "19"
    },
    {
      "date": "2024-03-27",
      "bid": "10.08",
      "ask": "10.22",
      "open": "10.10",
      "high": "10.36",
      "low": "10.10",
      "close": "10.26",
      "average": "10.1928",
      "volume": "54440",
      "turnover": "554910.84",
      "trades": "89"
    },
    {
      "date": "2024-03-28",
      "bid": "10.36",
      "ask": "10.38",
      "open": "10.40",
      "high": "10.40",
      "low": "10.00",
      "close": "10.34",
      "average": "10.3215",
      "volume": "6698",
      "turnover": "69133.7",
      "trades": "19"
    },
    {
      "date": "2024-04-02",
      "bid": "10.15",
      "ask": "10.75",
      "open": "10.35",
      "high": "10.40",
      "low": "9.98",
      "close": "10.40",
      "average": "10.1682",
      "volume": "120090",
      "turnover": "1221097.3",
      "trades": "305"
    },
    {
      "date": "2024-04-03",
      "bid": "10.20",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.75",
      "low": "10.05",
      "close": "10.30",
      "average": "10.3333",
      "volume": "52243",
      "turnover": "539843.85",
      "trades": "69"
    },
    {
      "date": "2024-04-04",
      "bid": "10.30",
      "ask": "10.45",
      "open": "10.30",
      "high": "10.75",
      "low": "10.20",
      "close": "10.40",
      "average": "10.4846",
      "volume": "86735",
      "turnover": "909383.35",
      "trades": "96"
    },
    {
      "date": "2024-04-05",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.20",
      "high": "10.30",
      "low": "10.10",
      "close": "10.25",
      "average": "10.2243",
      "volume": "43104",
      "turnover": "440709.3",
      "trades": "54"
    },
    {
      "date": "2024-04-08",
      "bid": "10.15",
      "ask": "10.20",
      "open": "10.35",
      "high": "10.40",
      "low": "10.10",
      "close": "10.20",
      "average": "10.2312",
      "volume": "52687",
      "turnover": "539049.4",
      "trades": "73"
    },
    {
      "date": "2024-04-09",
      "bid": "10.05",
      "ask": "10.20",
      "open": "10.15",
      "high": "10.30",
      "low": "10.00",
      "close": "10.15",
      "average": "10.1258",
      "volume": "54476",
      "turnover": "551579.6",
      "trades": "73"
    },
    {
      "date": "2024-04-10",
      "bid": "9.98",
      "ask": "10.05",
      "open": "10.15",
      "high": "10.25",
      "low": "9.92",
      "close": "10.00",
      "average": "10.0009",
      "volume": "1050132",
      "turnover": "10502283.07",
      "trades": "61"
    },
    {
      "date": "2024-04-11",
      "bid": "9.86",
      "ask": "10.05",
      "open": "9.98",
      "high": "10.15",
      "low": "9.90",
      "close": "10.00",
      "average": "10.0089",
      "volume": "127842",
      "turnover": "1279110.94",
      "trades": "67"
    },
    {
      "date": "2024-04-12",
      "bid": "10.20",
      "ask": "10.35",
      "open": "10.15",
      "high": "10.65",
      "low": "10.15",
      "close": "10.20",
      "average": "10.2622",
      "volume": "74557",
      "turnover": "765120.65",
      "trades": "44"
    },
    {
      "date": "2024-04-15",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.70",
      "high": "10.70",
      "low": "10.10",
      "close": "10.45",
      "average": "10.3128",
      "volume": "44782",
      "turnover": "461828.15",
      "trades": "49"
    },
    {
      "date": "2024-04-16",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.45",
      "high": "10.70",
      "low": "10.40",
      "close": "10.50",
      "average": "10.5708",
      "volume": "26658",
      "turnover": "281796.2",
      "trades": "18"
    },
    {
      "date": "2024-04-17",
      "bid": "10.95",
      "ask": "11.35",
      "open": "10.55",
      "high": "11.40",
      "low": "10.55",
      "close": "11.35",
      "average": "10.8908",
      "volume": "45602",
      "turnover": "496642.75",
      "trades": "49"
    },
    {
      "date": "2024-04-18",
      "bid": "11.10",
      "ask": "11.50",
      "open": "11.15",
      "high": "11.50",
      "low": "10.90",
      "close": "11.05",
      "average": "11.0732",
      "volume": "62150",
      "turnover": "688198.6",
      "trades": "65"
    },
    {
      "date": "2024-04-19",
      "bid": "10.55",
      "ask": "10.85",
      "open": "11.50",
      "high": "11.50",
      "low": "10.45",
      "close": "10.75",
      "average": "10.6274",
      "volume": "108736",
      "turnover": "1155584.55",
      "trades": "120"
    },
    {
      "date": "2024-04-22",
      "bid": "10.70",
      "ask": "10.80",
      "open": "10.85",
      "high": "11.40",
      "low": "10.65",
      "close": "10.65",
      "average": "10.8249",
      "volume": "11826",
      "turnover": "128015.35",
      "trades": "23"
    },
    {
      "date": "2024-04-23",
      "bid": "10.75",
      "ask": "11.05",
      "open": "10.60",
      "high": "11.20",
      "low": "10.40",
      "close": "11.05",
      "average": "10.8552",
      "volume": "62415",
      "turnover": "677528.5",
      "trades": "63"
    },
    {
      "date": "2024-04-24",
      "bid": "10.80",
      "ask": "10.95",
      "open": "11.40",
      "high": "11.45",
      "low": "10.80",
      "close": "10.80",
      "average": "11.107",
      "volume": "52909",
      "turnover": "587661.95",
      "trades": "44"
    },
    {
      "date": "2024-04-25",
      "bid": "10.35",
      "ask": "10.45",
      "open": "10.80",
      "high": "10.85",
      "low": "10.40",
      "close": "10.45",
      "average": "10.6785",
      "volume": "41648",
      "turnover": "444739",
      "trades": "56"
    },
    {
      "date": "2024-04-26",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.40",
      "high": "10.75",
      "low": "10.20",
      "close": "10.70",
      "average": "10.334",
      "volume": "120954",
      "turnover": "1249939.2",
      "trades": "63"
    },
    {
      "date": "2024-04-29",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.30",
      "high": "10.70",
      "low": "10.30",
      "close": "10.60",
      "average": "10.5672",
      "volume": "16454",
      "turnover": "173872.75",
      "trades": "26"
    },
    {
      "date": "2024-04-30",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.50",
      "high": "10.65",
      "low": "10.50",
      "close": "10.65",
      "average": "10.5674",
      "volume": "1557",
      "turnover": "16453.5",
      "trades": "6"
    },
    {
      "date": "2024-05-02",
      "bid": "10.95",
      "ask": "11.10",
      "open": "10.60",
      "high": "11.20",
      "low": "10.60",
      "close": "10.95",
      "average": "10.9986",
      "volume": "50513",
      "turnover": "555573.5",
      "trades": "70"
    },
    {
      "date": "2024-05-03",
      "bid": "11.20",
      "ask": "11.30",
      "open": "10.95",
      "high": "11.50",
      "low": "10.95",
      "close": "11.15",
      "average": "11.1678",
      "volume": "1264660",
      "turnover": "13889766.35",
      "trades": "139"
    },
    {
      "date": "2024-05-06",
      "bid": "11.50",
      "ask": "11.60",
      "open": "11.45",
      "high": "11.70",
      "low": "11.15",
      "close": "11.60",
      "average": "11.496",
      "volume": "101891",
      "turnover": "1171335.89",
      "trades": "138"
    },
    {
      "date": "2024-05-07",
      "bid": "12.95",
      "ask": "13.00",
      "open": "12.20",
      "high": "13.45",
      "low": "12.00",
      "close": "13.00",
      "average": "12.6456",
      "volume": "483505",
      "turnover": "6114225.1",
      "trades": "301"
    },
    {
      "date": "2024-05-08",
      "bid": "12.95",
      "ask": "13.00",
      "open": "13.05",
      "high": "13.35",
      "low": "12.85",
      "close": "12.90",
      "average": "12.9798",
      "volume": "75837",
      "turnover": "984347.45",
      "trades": "117"
    },
    {
      "date": "2024-05-10",
      "bid": "12.95",
      "ask": "13.25",
      "open": "12.90",
      "high": "13.40",
      "low": "12.80",
      "close": "12.80",
      "average": "13.0242",
      "volume": "109062",
      "turnover": "1420447.95",
      "trades": "206"
    },
    {
      "date": "2024-05-13",
      "bid": "12.95",
      "ask": "13.10",
      "open": "13.00",
      "high": "13.20",
      "low": "12.50",
      "close": "13.00",
      "average": "12.8398",
      "volume": "64480",
      "turnover": "827908.9",
      "trades": "128"
    },
    {
      "date": "2024-05-14",
      "bid": "13.70",
      "ask": "13.90",
      "open": "13.00",
      "high": "13.95",
      "low": "13.00",
      "close": "13.90",
      "average": "13.5509",
      "volume": "67967",
      "turnover": "921016.7",
      "trades": "161"
    },
    {
      "date": "2024-05-15",
      "bid": "14.00",
      "ask": "14.15",
      "open": "13.90",
      "high": "14.30",
      "low": "13.60",
      "close": "14.05",
      "average": "14.0769",
      "volume": "110835",
      "turnover": "1560216.9",
      "trades": "234"
    },
    {
      "date": "2024-05-16",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.45",
      "low": "13.80",
      "close": "14.20",
      "average": "14.1443",
      "volume": "81791",
      "turnover": "1156878.89",
      "trades": "145"
    },
    {
      "date": "2024-05-17",
      "bid": "14.50",
      "ask": "14.65",
      "open": "14.20",
      "high": "14.75",
      "low": "14.20",
      "close": "14.60",
      "average": "14.596",
      "volume": "119765",
      "turnover": "1748088.8",
      "trades": "259"
    },
    {
      "date": "2024-05-20",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.85",
      "high": "15.20",
      "low": "14.65",
      "close": "14.65",
      "average": "14.8813",
      "volume": "152286",
      "turnover": "2266218.95",
      "trades": "308"
    },
    {
      "date": "2024-05-21",
      "bid": "14.20",
      "ask": "14.55",
      "open": "14.90",
      "high": "15.35",
      "low": "14.00",
      "close": "14.50",
      "average": "14.629",
      "volume": "69755",
      "turnover": "1020448.65",
      "trades": "201"
    },
    {
      "date": "2024-05-22",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.60",
      "high": "14.90",
      "low": "13.75",
      "close": "14.20",
      "average": "14.2346",
      "volume": "71123",
      "turnover": "1012406.45",
      "trades": "118"
    },
    {
      "date": "2024-05-23",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.25",
      "high": "14.25",
      "low": "13.65",
      "close": "14.00",
      "average": "13.9314",
      "volume": "68999",
      "turnover": "961175.63",
      "trades": "178"
    },
    {
      "date": "2024-05-24",
      "bid": "14.05",
      "ask": "14.15",
      "open": "14.00",
      "high": "14.85",
      "low": "13.60",
      "close": "14.05",
      "average": "13.948",
      "volume": "129954",
      "turnover": "1812600.8",
      "trades": "179"
    },
    {
      "date": "2024-05-27",
      "bid": "14.30",
      "ask": "14.50",
      "open": "14.05",
      "high": "14.95",
      "low": "14.05",
      "close": "14.45",
      "average": "14.5414",
      "volume": "49034",
      "turnover": "713025.2",
      "trades": "132"
    },
    {
      "date": "2024-05-28",
      "bid": "14.45",
      "ask": "14.50",
      "open": "14.45",
      "high": "14.90",
      "low": "14.25",
      "close": "14.50",
      "average": "14.6781",
      "volume": "26256",
      "turnover": "385386.9",
      "trades": "88"
    },
    {
      "date": "2024-05-29",
      "bid": "14.20",
      "ask": "14.50",
      "open": "15.05",
      "high": "15.05",
      "low": "14.20",
      "close": "14.45",
      "average": "14.633",
      "volume": "82772",
      "turnover": "1211198.95",
      "trades": "120"
    },
    {
      "date": "2024-05-30",
      "bid": "14.20",
      "ask": "14.30",
      "open": "14.30",
      "high": "15.00",
      "low": "14.15",
      "close": "14.30",
      "average": "14.3955",
      "volume": "133834",
      "turnover": "1926608.8",
      "trades": "111"
    },
    {
      "date": "2024-05-31",
      "bid": "13.80",
      "ask": "14.10",
      "open": "14.30",
      "high": "14.30",
      "low": "13.70",
      "close": "14.00",
      "average": "13.937",
      "volume": "68830",
      "turnover": "959286.6",
      "trades": "223"
    },
    {
      "date": "2024-06-03",
      "bid": "14.15",
      "ask": "14.30",
      "open": "14.00",
      "high": "14.25",
      "low": "13.75",
      "close": "14.25",
      "average": "14.0319",
      "volume": "125772",
      "turnover": "1759328.35",
      "trades": "152"
    },
    {
      "date": "2024-06-04",
      "bid": "14.00",
      "ask": "14.20",
      "open": "14.25",
      "high": "14.35",
      "low": "13.90",
      "close": "14.15",
      "average": "14.0775",
      "volume": "17346",
      "turnover": "244188.2",
      "trades": "45"
    },
    {
      "date": "2024-06-05",
      "bid": "14.10",
      "ask": "14.35",
      "open": "14.50",
      "high": "14.80",
      "low": "14.15",
      "close": "14.15",
      "average": "14.4128",
      "volume": "69190",
      "turnover": "997219.4",
      "trades": "147"
    },
    {
      "date": "2024-06-07",
      "bid": "14.25",
      "ask": "14.50",
      "open": "14.15",
      "high": "14.60",
      "low": "13.95",
      "close": "14.35",
      "average": "14.2553",
      "volume": "61629",
      "turnover": "878541.6",
      "trades": "145"
    },
    {
      "date": "2024-06-10",
      "bid": "14.15",
      "ask": "14.35",
      "open": "14.35",
      "high": "14.90",
      "low": "13.95",
      "close": "14.10",
      "average": "14.4117",
      "volume": "54426",
      "turnover": "784372.25",
      "trades": "105"
    },
    {
      "date": "2024-06-11",
      "bid": "14.05",
      "ask": "14.25",
      "open": "14.65",
      "high": "14.65",
      "low": "13.90",
      "close": "14.15",
      "average": "14.1077",
      "volume": "26518",
      "turnover": "374108.7",
      "trades": "61"
    },
    {
      "date": "2024-06-12",
      "bid": "14.10",
      "ask": "14.15",
      "open": "14.15",
      "high": "14.15",
      "low": "13.75",
      "close": "14.10",
      "average": "13.9347",
      "volume": "28735",
      "turnover": "400413.7",
      "trades": "83"
    },
    {
      "date": "2024-06-13",
      "bid": "13.95",
      "ask": "14.10",
      "open": "14.00",
      "high": "14.45",
      "low": "13.80",
      "close": "13.95",
      "average": "14.1818",
      "volume": "42054",
      "turnover": "596401.8",
      "trades": "100"
    },
    {
      "date": "2024-06-14",
      "bid": "13.90",
      "ask": "14.05",
      "open": "13.85",
      "high": "14.20",
      "low": "13.80",
      "close": "14.10",
      "average": "13.9221",
      "volume": "41572",
      "turnover": "578767.95",
      "trades": "74"
    },
    {
      "date": "2024-06-17",
      "bid": "14.15",
      "ask": "14.30",
      "open": "14.25",
      "high": "14.35",
      "low": "13.90",
      "close": "14.30",
      "average": "14.1426",
      "volume": "16740",
      "turnover": "236747.55",
      "trades": "57"
    },
    {
      "date": "2024-06-18",
      "bid": "14.15",
      "ask": "14.30",
      "open": "14.30",
      "high": "14.35",
      "low": "13.90",
      "close": "14.30",
      "average": "14.1854",
      "volume": "54612",
      "turnover": "774690.85",
      "trades": "88"
    },
    {
      "date": "2024-06-19",
      "bid": "14.25",
      "ask": "14.30",
      "open": "14.30",
      "high": "14.30",
      "low": "14.10",
      "close": "14.30",
      "average": "14.2894",
      "volume": "32010",
      "turnover": "457404.3",
      "trades": "34"
    },
    {
      "date": "2024-06-20",
      "bid": "14.10",
      "ask": "14.40",
      "open": "14.35",
      "high": "14.40",
      "low": "14.15",
      "close": "14.35",
      "average": "14.3209",
      "volume": "51138",
      "turnover": "732340.75",
      "trades": "114"
    },
    {
      "date": "2024-06-24",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.50",
      "high": "14.50",
      "low": "13.95",
      "close": "14.05",
      "average": "14.2204",
      "volume": "98726",
      "turnover": "1403922.6",
      "trades": "175"
    },
    {
      "date": "2024-06-25",
      "bid": "14.05",
      "ask": "14.15",
      "open": "14.05",
      "high": "14.30",
      "low": "13.75",
      "close": "14.10",
      "average": "14.0304",
      "volume": "24068",
      "turnover": "337684.3",
      "trades": "69"
    },
    {
      "date": "2024-06-26",
      "bid": "14.25",
      "ask": "14.40",
      "open": "14.15",
      "high": "14.50",
      "low": "14.05",
      "close": "14.25",
      "average": "14.3073",
      "volume": "25299",
      "turnover": "361959.15",
      "trades": "52"
    },
    {
      "date": "2024-06-27",
      "bid": "14.75",
      "ask": "15.10",
      "open": "14.55",
      "high": "15.10",
      "low": "14.05",
      "close": "15.00",
      "average": "14.3776",
      "volume": "31714",
      "turnover": "455972.15",
      "trades": "84"
    },
    {
      "date": "2024-06-28",
      "bid": "14.35",
      "ask": "14.40",
      "open": "14.60",
      "high": "15.00",
      "low": "14.20",
      "close": "14.40",
      "average": "14.4103",
      "volume": "147686",
      "turnover": "2128202.35",
      "trades": "125"
    },
    {
      "date": "2024-07-01",
      "bid": "14.30",
      "ask": "14.40",
      "open": "14.00",
      "high": "14.80",
      "low": "14.00",
      "close": "14.40",
      "average": "14.3999",
      "volume": "250425",
      "turnover": "3606096.93",
      "trades": "81"
    },
    {
      "date": "2024-07-02",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.50",
      "high": "15.20",
      "low": "14.50",
      "close": "14.80",
      "average": "14.7578",
      "volume": "108224",
      "turnover": "1597143.35",
      "trades": "205"
    },
    {
      "date": "2024-07-03",
      "bid": "14.55",
      "ask": "14.85",
      "open": "14.90",
      "high": "14.95",
      "low": "14.40",
      "close": "14.55",
      "average": "14.7021",
      "volume": "23853",
      "turnover": "350688.4",
      "trades": "61"
    },
    {
      "date": "2024-07-04",
      "bid": "15.45",
      "ask": "15.50",
      "open": "14.55",
      "high": "15.80",
      "low": "14.55",
      "close": "15.50",
      "average": "15.3305",
      "volume": "83233",
      "turnover": "1276004.6",
      "trades": "139"
    },
    {
      "date": "2024-07-05",
      "bid": "15.35",
      "ask": "15.40",
      "open": "15.85",
      "high": "15.85",
      "low": "15.10",
      "close": "15.35",
      "average": "15.4937",
      "volume": "83684",
      "turnover": "1296576",
      "trades": "140"
    },
    {
      "date": "2024-07-08",
      "bid": "16.05",
      "ask": "16.30",
      "open": "15.90",
      "high": "16.40",
      "low": "15.40",
      "close": "16.30",
      "average": "15.9077",
      "volume": "59038",
      "turnover": "939155.95",
      "trades": "128"
    },
    {
      "date": "2024-07-09",
      "bid": "15.65",
      "ask": "15.90",
      "open": "16.20",
      "high": "16.20",
      "low": "15.55",
      "close": "15.60",
      "average": "15.768",
      "volume": "20352",
      "turnover": "320910.6",
      "trades": "72"
    },
    {
      "date": "2024-07-10",
      "bid": "15.85",
      "ask": "16.00",
      "open": "16.30",
      "high": "16.30",
      "low": "15.75",
      "close": "16.00",
      "average": "15.9728",
      "volume": "44212",
      "turnover": "706190.6",
      "trades": "75"
    },
    {
      "date": "2024-07-11",
      "bid": "15.70",
      "ask": "15.80",
      "open": "16.00",
      "high": "16.15",
      "low": "15.50",
      "close": "15.85",
      "average": "15.694",
      "volume": "27648",
      "turnover": "433909.05",
      "trades": "59"
    },
    {
      "date": "2024-07-12",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.35",
      "low": "15.70",
      "close": "15.85",
      "average": "15.9193",
      "volume": "26201",
      "turnover": "417101.2",
      "trades": "71"
    },
    {
      "date": "2024-07-15",
      "bid": "15.80",
      "ask": "15.95",
      "open": "15.90",
      "high": "15.95",
      "low": "15.55",
      "close": "15.80",
      "average": "15.7609",
      "volume": "35942",
      "turnover": "566478.2",
      "trades": "70"
    },
    {
      "date": "2024-07-16",
      "bid": "15.50",
      "ask": "15.70",
      "open": "15.80",
      "high": "16.30",
      "low": "15.40",
      "close": "15.55",
      "average": "15.6056",
      "volume": "95429",
      "turnover": "1489230.9",
      "trades": "146"
    },
    {
      "date": "2024-07-17",
      "bid": "15.60",
      "ask": "15.80",
      "open": "16.30",
      "high": "16.30",
      "low": "15.55",
      "close": "15.80",
      "average": "15.7349",
      "volume": "13197",
      "turnover": "207653.5",
      "trades": "39"
    },
    {
      "date": "2024-07-18",
      "bid": "15.95",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.30",
      "low": "15.55",
      "close": "16.20",
      "average": "16.0286",
      "volume": "64509",
      "turnover": "1033989.1",
      "trades": "73"
    },
    {
      "date": "2024-07-19",
      "bid": "15.85",
      "ask": "16.05",
      "open": "16.20",
      "high": "16.20",
      "low": "15.60",
      "close": "15.85",
      "average": "15.918",
      "volume": "44077",
      "turnover": "701618.85",
      "trades": "61"
    },
    {
      "date": "2024-07-22",
      "bid": "15.95",
      "ask": "16.25",
      "open": "15.80",
      "high": "16.25",
      "low": "15.70",
      "close": "16.25",
      "average": "15.8965",
      "volume": "22359",
      "turnover": "355429.3",
      "trades": "60"
    },
    {
      "date": "2024-07-23",
      "bid": "16.05",
      "ask": "16.25",
      "open": "16.15",
      "high": "16.25",
      "low": "15.75",
      "close": "16.25",
      "average": "16.1214",
      "volume": "39784",
      "turnover": "641373.6",
      "trades": "61"
    },
    {
      "date": "2024-07-24",
      "bid": "15.80",
      "ask": "15.95",
      "open": "16.50",
      "high": "16.50",
      "low": "15.80",
      "close": "16.00",
      "average": "16.041",
      "volume": "42790",
      "turnover": "686393",
      "trades": "65"
    },
    {
      "date": "2024-07-25",
      "bid": "16.05",
      "ask": "16.20",
      "open": "16.20",
      "high": "16.30",
      "low": "15.50",
      "close": "16.20",
      "average": "15.9326",
      "volume": "45919",
      "turnover": "731607",
      "trades": "108"
    },
    {
      "date": "2024-07-26",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.50",
      "high": "17.55",
      "low": "16.50",
      "close": "16.95",
      "average": "16.9879",
      "volume": "587549",
      "turnover": "9981206.25",
      "trades": "386"
    },
    {
      "date": "2024-07-29",
      "bid": "17.10",
      "ask": "17.25",
      "open": "17.30",
      "high": "17.60",
      "low": "17.00",
      "close": "17.25",
      "average": "17.2264",
      "volume": "356799",
      "turnover": "6146368",
      "trades": "205"
    },
    {
      "date": "2024-07-30",
      "bid": "16.90",
      "ask": "17.10",
      "open": "17.45",
      "high": "17.45",
      "low": "16.90",
      "close": "17.05",
      "average": "17.0602",
      "volume": "45371",
      "turnover": "774039.25",
      "trades": "123"
    },
    {
      "date": "2024-07-31",
      "bid": "16.90",
      "ask": "17.20",
      "open": "17.45",
      "high": "17.45",
      "low": "16.50",
      "close": "17.20",
      "average": "16.9578",
      "volume": "33580",
      "turnover": "569443.35",
      "trades": "119"
    },
    {
      "date": "2024-08-01",
      "bid": "16.95",
      "ask": "17.05",
      "open": "17.20",
      "high": "17.40",
      "low": "16.75",
      "close": "17.05",
      "average": "16.9883",
      "volume": "68580",
      "turnover": "1165058.55",
      "trades": "118"
    },
    {
      "date": "2024-08-02",
      "bid": "16.45",
      "ask": "16.70",
      "open": "17.05",
      "high": "17.20",
      "low": "16.40",
      "close": "16.60",
      "average": "16.7523",
      "volume": "71188",
      "turnover": "1192562.6",
      "trades": "136"
    },
    {
      "date": "2024-08-05",
      "bid": "15.75",
      "ask": "15.85",
      "open": "16.20",
      "high": "16.20",
      "low": "14.45",
      "close": "15.85",
      "average": "15.5622",
      "volume": "286830",
      "turnover": "4463699.8",
      "trades": "387"
    },
    {
      "date": "2024-08-06",
      "bid": "16.35",
      "ask": "16.40",
      "open": "15.90",
      "high": "16.75",
      "low": "15.85",
      "close": "16.40",
      "average": "16.2442",
      "volume": "56544",
      "turnover": "918510.55",
      "trades": "172"
    },
    {
      "date": "2024-08-07",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.40",
      "high": "16.85",
      "low": "16.40",
      "close": "16.45",
      "average": "16.7093",
      "volume": "41484",
      "turnover": "693167.4",
      "trades": "87"
    },
    {
      "date": "2024-08-08",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.45",
      "high": "17.00",
      "low": "16.35",
      "close": "16.80",
      "average": "16.7119",
      "volume": "51779",
      "turnover": "865326.35",
      "trades": "101"
    },
    {
      "date": "2024-08-09",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.85",
      "high": "17.15",
      "low": "15.85",
      "close": "16.20",
      "average": "16.6672",
      "volume": "93331",
      "turnover": "1555561.95",
      "trades": "167"
    },
    {
      "date": "2024-08-12",
      "bid": "16.00",
      "ask": "16.20",
      "open": "16.25",
      "high": "16.75",
      "low": "15.90",
      "close": "16.00",
      "average": "16.1584",
      "volume": "79470",
      "turnover": "1284106.6",
      "trades": "151"
    },
    {
      "date": "2024-08-13",
      "bid": "15.65",
      "ask": "15.90",
      "open": "16.10",
      "high": "16.70",
      "low": "15.60",
      "close": "15.85",
      "average": "15.839",
      "volume": "39114",
      "turnover": "619525.8",
      "trades": "87"
    },
    {
      "date": "2024-08-14",
      "bid": "15.50",
      "ask": "15.60",
      "open": "16.00",
      "high": "16.00",
      "low": "15.30",
      "close": "15.50",
      "average": "15.5259",
      "volume": "56614",
      "turnover": "878981.3",
      "trades": "112"
    },
    {
      "date": "2024-08-15",
      "bid": "16.75",
      "ask": "16.80",
      "open": "15.65",
      "high": "16.85",
      "low": "15.50",
      "close": "16.75",
      "average": "16.1153",
      "volume": "191366",
      "turnover": "3083923.75",
      "trades": "209"
    },
    {
      "date": "2024-08-16",
      "bid": "16.90",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.15",
      "low": "16.75",
      "close": "16.90",
      "average": "16.9655",
      "volume": "160510",
      "turnover": "2723136.6",
      "trades": "183"
    },
    {
      "date": "2024-08-19",
      "bid": "16.95",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.20",
      "low": "16.70",
      "close": "17.00",
      "average": "16.9272",
      "volume": "57445",
      "turnover": "972387.85",
      "trades": "158"
    },
    {
      "date": "2024-08-20",
      "bid": "16.65",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.00",
      "low": "16.60",
      "close": "16.70",
      "average": "16.8621",
      "volume": "51888",
      "turnover": "874932.5",
      "trades": "145"
    },
    {
      "date": "2024-08-21",
      "bid": "16.70",
      "ask": "16.95",
      "open": "16.70",
      "high": "17.00",
      "low": "16.60",
      "close": "16.90",
      "average": "16.9126",
      "volume": "17066",
      "turnover": "288629.8",
      "trades": "102"
    },
    {
      "date": "2024-08-22",
      "bid": "16.70",
      "ask": "16.90",
      "open": "16.95",
      "high": "17.00",
      "low": "16.65",
      "close": "16.75",
      "average": "16.8878",
      "volume": "36187",
      "turnover": "611117.2",
      "trades": "93"
    },
    {
      "date": "2024-08-23",
      "bid": "16.40",
      "ask": "16.60",
      "open": "16.75",
      "high": "16.85",
      "low": "16.15",
      "close": "16.45",
      "average": "16.4485",
      "volume": "75517",
      "turnover": "1242141.39",
      "trades": "182"
    },
    {
      "date": "2024-08-26",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.65",
      "high": "16.85",
      "low": "16.30",
      "close": "16.70",
      "average": "16.594",
      "volume": "51894",
      "turnover": "861127.5",
      "trades": "83"
    },
    {
      "date": "2024-08-27",
      "bid": "16.55",
      "ask": "16.75",
      "open": "16.70",
      "high": "17.25",
      "low": "16.60",
      "close": "16.60",
      "average": "16.9527",
      "volume": "93870",
      "turnover": "1591352.4",
      "trades": "145"
    },
    {
      "date": "2024-08-28",
      "bid": "16.45",
      "ask": "16.55",
      "open": "16.55",
      "high": "16.60",
      "low": "16.40",
      "close": "16.45",
      "average": "16.5378",
      "volume": "31895",
      "turnover": "527474.1",
      "trades": "71"
    },
    {
      "date": "2024-08-29",
      "bid": "16.55",
      "ask": "16.75",
      "open": "16.45",
      "high": "17.15",
      "low": "16.20",
      "close": "16.55",
      "average": "16.7359",
      "volume": "54404",
      "turnover": "910499.8",
      "trades": "152"
    },
    {
      "date": "2024-08-30",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.75",
      "high": "17.15",
      "low": "16.45",
      "close": "16.75",
      "average": "16.9394",
      "volume": "53683",
      "turnover": "909362.85",
      "trades": "175"
    },
    {
      "date": "2024-09-02",
      "bid": "17.95",
      "ask": "18.00",
      "open": "17.40",
      "high": "18.45",
      "low": "17.30",
      "close": "17.95",
      "average": "17.7675",
      "volume": "216180",
      "turnover": "3840986.7",
      "trades": "396"
    },
    {
      "date": "2024-09-03",
      "bid": "17.70",
      "ask": "17.90",
      "open": "18.25",
      "high": "18.40",
      "low": "17.70",
      "close": "17.85",
      "average": "18.1661",
      "volume": "189041",
      "turnover": "3434107.8",
      "trades": "316"
    },
    {
      "date": "2024-09-04",
      "bid": "17.05",
      "ask": "17.25",
      "open": "17.60",
      "high": "17.60",
      "low": "16.70",
      "close": "17.10",
      "average": "17.2051",
      "volume": "150739",
      "turnover": "2593477.65",
      "trades": "269"
    },
    {
      "date": "2024-09-05",
      "bid": "16.60",
      "ask": "16.65",
      "open": "17.15",
      "high": "17.45",
      "low": "16.65",
      "close": "16.65",
      "average": "17.0629",
      "volume": "121738",
      "turnover": "2076966.63",
      "trades": "242"
    },
    {
      "date": "2024-09-06",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.65",
      "high": "16.90",
      "low": "16.00",
      "close": "16.45",
      "average": "16.4568",
      "volume": "79731",
      "turnover": "1312151.3",
      "trades": "159"
    },
    {
      "date": "2024-09-09",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.60",
      "high": "16.85",
      "low": "16.00",
      "close": "16.70",
      "average": "16.3911",
      "volume": "107564",
      "turnover": "1763087.65",
      "trades": "151"
    },
    {
      "date": "2024-09-10",
      "bid": "16.00",
      "ask": "16.25",
      "open": "16.85",
      "high": "16.85",
      "low": "16.00",
      "close": "16.00",
      "average": "16.2469",
      "volume": "109959",
      "turnover": "1786492.7",
      "trades": "229"
    },
    {
      "date": "2024-09-11",
      "bid": "15.95",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.60",
      "low": "15.85",
      "close": "16.00",
      "average": "16.0032",
      "volume": "86914",
      "turnover": "1390905.1",
      "trades": "137"
    },
    {
      "date": "2024-09-12",
      "bid": "16.25",
      "ask": "16.50",
      "open": "16.00",
      "high": "16.65",
      "low": "16.00",
      "close": "16.25",
      "average": "16.1291",
      "volume": "190021",
      "turnover": "3064903.35",
      "trades": "145"
    },
    {
      "date": "2024-09-13",
      "bid": "16.65",
      "ask": "16.75",
      "open": "16.55",
      "high": "16.85",
      "low": "16.25",
      "close": "16.80",
      "average": "16.6604",
      "volume": "23316",
      "turnover": "388454.05",
      "trades": "79"
    },
    {
      "date": "2024-09-16",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.80",
      "high": "16.90",
      "low": "16.65",
      "close": "16.80",
      "average": "16.7513",
      "volume": "27103",
      "turnover": "454009.45",
      "trades": "85"
    },
    {
      "date": "2024-09-17",
      "bid": "17.00",
      "ask": "17.10",
      "open": "16.80",
      "high": "17.25",
      "low": "16.70",
      "close": "17.00",
      "average": "17.03",
      "volume": "17696",
      "turnover": "301363.75",
      "trades": "59"
    },
    {
      "date": "2024-09-18",
      "bid": "17.00",
      "ask": "17.15",
      "open": "17.00",
      "high": "17.20",
      "low": "16.80",
      "close": "17.00",
      "average": "17.0433",
      "volume": "31063",
      "turnover": "529417.35",
      "trades": "45"
    },
    {
      "date": "2024-09-19",
      "bid": "16.80",
      "ask": "17.00",
      "open": "17.05",
      "high": "17.55",
      "low": "16.80",
      "close": "16.80",
      "average": "17.0739",
      "volume": "21916",
      "turnover": "374192.4",
      "trades": "72"
    },
    {
      "date": "2024-09-20",
      "bid": "16.70",
      "ask": "16.80",
      "open": "17.30",
      "high": "17.30",
      "low": "16.70",
      "close": "17.20",
      "average": "16.8305",
      "volume": "43968",
      "turnover": "740002.1",
      "trades": "108"
    },
    {
      "date": "2024-09-23",
      "bid": "16.35",
      "ask": "16.40",
      "open": "17.20",
      "high": "17.20",
      "low": "15.70",
      "close": "16.35",
      "average": "16.1704",
      "volume": "202887",
      "turnover": "3280758.2",
      "trades": "311"
    },
    {
      "date": "2024-09-24",
      "bid": "16.30",
      "ask": "16.45",
      "open": "16.30",
      "high": "16.50",
      "low": "16.00",
      "close": "16.45",
      "average": "16.2593",
      "volume": "74825",
      "turnover": "1216599.39",
      "trades": "116"
    },
    {
      "date": "2024-09-25",
      "bid": "16.70",
      "ask": "16.80",
      "open": "16.50",
      "high": "16.80",
      "low": "16.40",
      "close": "16.80",
      "average": "16.5871",
      "volume": "44913",
      "turnover": "744976.3",
      "trades": "93"
    },
    {
      "date": "2024-09-26",
      "bid": "16.55",
      "ask": "16.65",
      "open": "16.85",
      "high": "16.90",
      "low": "16.55",
      "close": "16.55",
      "average": "16.7977",
      "volume": "16989",
      "turnover": "285375.7",
      "trades": "72"
    },
    {
      "date": "2024-09-27",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.30",
      "high": "16.70",
      "low": "16.00",
      "close": "16.60",
      "average": "16.3002",
      "volume": "64599",
      "turnover": "1052974.5",
      "trades": "185"
    },
    {
      "date": "2024-09-30",
      "bid": "16.45",
      "ask": "16.60",
      "open": "16.65",
      "high": "16.65",
      "low": "16.30",
      "close": "16.60",
      "average": "16.5084",
      "volume": "50994",
      "turnover": "841829.4",
      "trades": "110"
    },
    {
      "date": "2024-10-01",
      "bid": "16.10",
      "ask": "16.30",
      "open": "16.40",
      "high": "16.90",
      "low": "16.15",
      "close": "16.25",
      "average": "16.579",
      "volume": "59218",
      "turnover": "980580.6",
      "trades": "126"
    },
    {
      "date": "2024-10-02",
      "bid": "16.00",
      "ask": "16.05",
      "open": "16.40",
      "high": "16.50",
      "low": "15.85",
      "close": "16.00",
      "average": "16.0428",
      "volume": "58545",
      "turnover": "939226.05",
      "trades": "150"
    },
    {
      "date": "2024-10-03",
      "bid": "15.75",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.00",
      "low": "15.55",
      "close": "15.75",
      "average": "15.7465",
      "volume": "46185",
      "turnover": "727252.9",
      "trades": "94"
    },
    {
      "date": "2024-10-04",
      "bid": "15.70",
      "ask": "15.80",
      "open": "15.75",
      "high": "16.40",
      "low": "15.45",
      "close": "15.65",
      "average": "15.7584",
      "volume": "81621",
      "turnover": "1286217.25",
      "trades": "152"
    },
    {
      "date": "2024-10-07",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.60",
      "high": "15.90",
      "low": "15.35",
      "close": "15.60",
      "average": "15.606",
      "volume": "66534",
      "turnover": "1038330.3",
      "trades": "117"
    },
    {
      "date": "2024-10-08",
      "bid": "15.35",
      "ask": "15.55",
      "open": "15.15",
      "high": "15.90",
      "low": "15.00",
      "close": "15.90",
      "average": "15.3552",
      "volume": "180695",
      "turnover": "2774636.78",
      "trades": "128"
    },
    {
      "date": "2024-10-09",
      "bid": "15.45",
      "ask": "15.65",
      "open": "15.85",
      "high": "16.50",
      "low": "15.40",
      "close": "15.55",
      "average": "15.7903",
      "volume": "122161",
      "turnover": "1928978.6",
      "trades": "224"
    },
    {
      "date": "2024-10-10",
      "bid": "15.20",
      "ask": "15.40",
      "open": "15.40",
      "high": "15.50",
      "low": "15.05",
      "close": "15.35",
      "average": "15.3287",
      "volume": "66507",
      "turnover": "1019465.8",
      "trades": "133"
    },
    {
      "date": "2024-10-11",
      "bid": "15.10",
      "ask": "15.20",
      "open": "15.70",
      "high": "15.70",
      "low": "14.90",
      "close": "15.00",
      "average": "15.0203",
      "volume": "80803",
      "turnover": "1213688.95",
      "trades": "149"
    },
    {
      "date": "2024-10-14",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.00",
      "high": "15.40",
      "low": "14.95",
      "close": "14.95",
      "average": "15.0736",
      "volume": "29020",
      "turnover": "437437.05",
      "trades": "84"
    },
    {
      "date": "2024-10-15",
      "bid": "15.20",
      "ask": "15.30",
      "open": "14.95",
      "high": "15.60",
      "low": "14.90",
      "close": "15.30",
      "average": "15.2499",
      "volume": "119810",
      "turnover": "1827100.03",
      "trades": "192"
    },
    {
      "date": "2024-10-16",
      "bid": "15.45",
      "ask": "15.60",
      "open": "15.30",
      "high": "15.65",
      "low": "15.00",
      "close": "15.65",
      "average": "15.3881",
      "volume": "36884",
      "turnover": "567573.1",
      "trades": "70"
    },
    {
      "date": "2024-10-17",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.65",
      "high": "15.70",
      "low": "15.40",
      "close": "15.50",
      "average": "15.5589",
      "volume": "17375",
      "turnover": "270335.1",
      "trades": "65"
    },
    {
      "date": "2024-10-18",
      "bid": "15.90",
      "ask": "16.05",
      "open": "15.40",
      "high": "16.20",
      "low": "15.40",
      "close": "16.10",
      "average": "15.6955",
      "volume": "211638",
      "turnover": "3321771.55",
      "trades": "187"
    },
    {
      "date": "2024-10-21",
      "bid": "15.75",
      "ask": "15.90",
      "open": "16.10",
      "high": "16.45",
      "low": "15.45",
      "close": "15.45",
      "average": "15.948",
      "volume": "81418",
      "turnover": "1298457.25",
      "trades": "116"
    },
    {
      "date": "2024-10-22",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.45",
      "high": "15.75",
      "low": "15.45",
      "close": "15.60",
      "average": "15.6259",
      "volume": "17892",
      "turnover": "279578.25",
      "trades": "50"
    },
    {
      "date": "2024-10-23",
      "bid": "15.45",
      "ask": "15.55",
      "open": "15.60",
      "high": "15.75",
      "low": "15.40",
      "close": "15.55",
      "average": "15.5527",
      "volume": "123766",
      "turnover": "1924785.68",
      "trades": "74"
    },
    {
      "date": "2024-10-24",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.55",
      "high": "15.55",
      "low": "15.35",
      "close": "15.50",
      "average": "15.4728",
      "volume": "68262",
      "turnover": "1056166.23",
      "trades": "60"
    },
    {
      "date": "2024-10-25",
      "bid": "15.30",
      "ask": "15.55",
      "open": "15.50",
      "high": "15.50",
      "low": "15.30",
      "close": "15.35",
      "average": "15.3691",
      "volume": "113418",
      "turnover": "1743992.5",
      "trades": "126"
    },
    {
      "date": "2024-10-28",
      "bid": "15.30",
      "ask": "15.45",
      "open": "15.35",
      "high": "15.60",
      "low": "15.30",
      "close": "15.30",
      "average": "15.4636",
      "volume": "30278",
      "turnover": "468140",
      "trades": "59"
    },
    {
      "date": "2024-10-29",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.30",
      "high": "15.85",
      "low": "15.05",
      "close": "15.60",
      "average": "15.4035",
      "volume": "132038",
      "turnover": "2032705.54",
      "trades": "284"
    },
    {
      "date": "2024-10-30",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.40",
      "high": "15.70",
      "low": "15.05",
      "close": "15.70",
      "average": "15.4956",
      "volume": "92217",
      "turnover": "1428959.5",
      "trades": "114"
    },
    {
      "date": "2024-10-31",
      "bid": "15.40",
      "ask": "15.60",
      "open": "15.70",
      "high": "16.25",
      "low": "15.45",
      "close": "15.50",
      "average": "15.6365",
      "volume": "32594",
      "turnover": "509655.8",
      "trades": "54"
    },
    {
      "date": "2024-11-01",
      "bid": "15.80",
      "ask": "16.20",
      "open": "15.60",
      "high": "16.40",
      "low": "15.30",
      "close": "16.40",
      "average": "15.5786",
      "volume": "14942",
      "turnover": "232775.7",
      "trades": "33"
    },
    {
      "date": "2024-11-04",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.80",
      "high": "16.20",
      "low": "15.60",
      "close": "15.90",
      "average": "15.878",
      "volume": "80660",
      "turnover": "1280720.85",
      "trades": "141"
    },
    {
      "date": "2024-11-05",
      "bid": "16.55",
      "ask": "16.60",
      "open": "16.55",
      "high": "17.35",
      "low": "16.20",
      "close": "16.40",
      "average": "16.6463",
      "volume": "256090",
      "turnover": "4262942.95",
      "trades": "315"
    },
    {
      "date": "2024-11-06",
      "bid": "16.55",
      "ask": "16.80",
      "open": "16.60",
      "high": "16.85",
      "low": "15.00",
      "close": "16.60",
      "average": "15.8804",
      "volume": "388679",
      "turnover": "6172337.65",
      "trades": "397"
    },
    {
      "date": "2024-11-07",
      "bid": "15.80",
      "ask": "16.00",
      "open": "16.80",
      "high": "16.80",
      "low": "15.40",
      "close": "15.95",
      "average": "15.8373",
      "volume": "390697",
      "turnover": "6187272.04",
      "trades": "379"
    },
    {
      "date": "2024-11-08",
      "bid": "15.40",
      "ask": "15.55",
      "open": "16.00",
      "high": "16.00",
      "low": "15.40",
      "close": "15.40",
      "average": "15.5871",
      "volume": "90585",
      "turnover": "1411957.8",
      "trades": "113"
    },
    {
      "date": "2024-11-11",
      "bid": "14.95",
      "ask": "15.10",
      "open": "15.55",
      "high": "15.70",
      "low": "14.90",
      "close": "14.95",
      "average": "15.0524",
      "volume": "141027",
      "turnover": "2122791.6",
      "trades": "203"
    },
    {
      "date": "2024-11-12",
      "bid": "14.40",
      "ask": "14.55",
      "open": "14.90",
      "high": "14.95",
      "low": "14.35",
      "close": "14.40",
      "average": "14.5703",
      "volume": "252753",
      "turnover": "3682679.05",
      "trades": "215"
    },
    {
      "date": "2024-11-13",
      "bid": "14.60",
      "ask": "14.80",
      "open": "14.55",
      "high": "14.85",
      "low": "14.40",
      "close": "14.65",
      "average": "14.4626",
      "volume": "163948",
      "turnover": "2371119.29",
      "trades": "163"
    },
    {
      "date": "2024-11-14",
      "bid": "15.25",
      "ask": "15.35",
      "open": "14.80",
      "high": "15.40",
      "low": "14.40",
      "close": "15.20",
      "average": "14.6553",
      "volume": "197383",
      "turnover": "2892778.2",
      "trades": "173"
    },
    {
      "date": "2024-11-15",
      "bid": "15.05",
      "ask": "15.25",
      "open": "15.25",
      "high": "15.45",
      "low": "15.00",
      "close": "15.20",
      "average": "15.1798",
      "volume": "30203",
      "turnover": "458476.95",
      "trades": "82"
    },
    {
      "date": "2024-11-18",
      "bid": "15.00",
      "ask": "15.05",
      "open": "15.05",
      "high": "15.45",
      "low": "14.90",
      "close": "15.00",
      "average": "15.1831",
      "volume": "30036",
      "turnover": "456041.05",
      "trades": "55"
    },
    {
      "date": "2024-11-19",
      "bid": "15.00",
      "ask": "15.15",
      "open": "15.10",
      "high": "15.35",
      "low": "14.90",
      "close": "15.00",
      "average": "15.1772",
      "volume": "51693",
      "turnover": "784553.85",
      "trades": "89"
    },
    {
      "date": "2024-11-20",
      "bid": "14.90",
      "ask": "15.05",
      "open": "15.05",
      "high": "15.40",
      "low": "15.00",
      "close": "15.00",
      "average": "15.2871",
      "volume": "17514",
      "turnover": "267738",
      "trades": "52"
    },
    {
      "date": "2024-11-21",
      "bid": "15.10",
      "ask": "15.15",
      "open": "15.05",
      "high": "15.50",
      "low": "15.05",
      "close": "15.10",
      "average": "15.2757",
      "volume": "28534",
      "turnover": "435876.05",
      "trades": "50"
    },
    {
      "date": "2024-11-22",
      "bid": "15.05",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.15",
      "low": "14.90",
      "close": "15.05",
      "average": "15.0694",
      "volume": "88329",
      "turnover": "1331063.8",
      "trades": "148"
    },
    {
      "date": "2024-11-25",
      "bid": "14.85",
      "ask": "15.00",
      "open": "15.05",
      "high": "15.20",
      "low": "14.75",
      "close": "14.85",
      "average": "15.0074",
      "volume": "133350",
      "turnover": "2001242.1",
      "trades": "152"
    },
    {
      "date": "2024-11-26",
      "bid": "14.85",
      "ask": "14.95",
      "open": "15.00",
      "high": "15.10",
      "low": "14.90",
      "close": "14.90",
      "average": "14.9889",
      "volume": "49017",
      "turnover": "734709",
      "trades": "67"
    },
    {
      "date": "2024-11-27",
      "bid": "14.80",
      "ask": "15.05",
      "open": "14.65",
      "high": "15.10",
      "low": "14.65",
      "close": "14.80",
      "average": "14.8386",
      "volume": "22964",
      "turnover": "340754.35",
      "trades": "54"
    },
    {
      "date": "2024-11-28",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.80",
      "high": "14.95",
      "low": "14.75",
      "close": "14.90",
      "average": "14.8258",
      "volume": "21758",
      "turnover": "322579.3",
      "trades": "56"
    },
    {
      "date": "2024-11-29",
      "bid": "14.70",
      "ask": "14.75",
      "open": "14.60",
      "high": "14.95",
      "low": "14.60",
      "close": "14.80",
      "average": "14.7043",
      "volume": "40440",
      "turnover": "594628.8",
      "trades": "80"
    },
    {
      "date": "2024-12-02",
      "bid": "14.45",
      "ask": "14.55",
      "open": "14.50",
      "high": "14.60",
      "low": "13.70",
      "close": "14.45",
      "average": "14.4303",
      "volume": "140229",
      "turnover": "2023586.7",
      "trades": "204"
    },
    {
      "date": "2024-12-03",
      "bid": "14.20",
      "ask": "14.35",
      "open": "14.35",
      "high": "14.50",
      "low": "14.20",
      "close": "14.40",
      "average": "14.3838",
      "volume": "108645",
      "turnover": "1562727.75",
      "trades": "139"
    },
    {
      "date": "2024-12-04",
      "bid": "14.35",
      "ask": "14.45",
      "open": "14.40",
      "high": "14.45",
      "low": "14.05",
      "close": "14.40",
      "average": "14.241",
      "volume": "111638",
      "turnover": "1589868.7",
      "trades": "140"
    },
    {
      "date": "2024-12-05",
      "bid": "14.10",
      "ask": "14.15",
      "open": "14.35",
      "high": "14.50",
      "low": "14.05",
      "close": "14.15",
      "average": "14.1659",
      "volume": "53689",
      "turnover": "760544.13",
      "trades": "100"
    },
    {
      "date": "2024-12-06",
      "bid": "14.85",
      "ask": "15.05",
      "open": "14.10",
      "high": "15.10",
      "low": "13.95",
      "close": "15.10",
      "average": "14.7568",
      "volume": "134772",
      "turnover": "1988802.85",
      "trades": "198"
    },
    {
      "date": "2024-12-09",
      "bid": "15.70",
      "ask": "16.15",
      "open": "15.05",
      "high": "16.25",
      "low": "14.85",
      "close": "15.75",
      "average": "15.4494",
      "volume": "106449",
      "turnover": "1644576.5",
      "trades": "223"
    },
    {
      "date": "2024-12-10",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.70",
      "high": "16.10",
      "low": "15.25",
      "close": "15.40",
      "average": "15.6795",
      "volume": "71576",
      "turnover": "1122146.75",
      "trades": "110"
    },
    {
      "date": "2024-12-11",
      "bid": "15.30",
      "ask": "15.45",
      "open": "15.50",
      "high": "15.85",
      "low": "14.65",
      "close": "15.00",
      "average": "15.0612",
      "volume": "175697",
      "turnover": "2646299.75",
      "trades": "177"
    },
    {
      "date": "2024-12-12",
      "bid": "15.45",
      "ask": "15.60",
      "open": "15.05",
      "high": "15.90",
      "low": "15.00",
      "close": "15.90",
      "average": "15.3204",
      "volume": "70163",
      "turnover": "1074928.55",
      "trades": "108"
    },
    {
      "date": "2024-12-13",
      "bid": "15.15",
      "ask": "15.35",
      "open": "15.90",
      "high": "16.25",
      "low": "15.15",
      "close": "15.15",
      "average": "15.6164",
      "volume": "73291",
      "turnover": "1144538",
      "trades": "118"
    },
    {
      "date": "2024-12-16",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.15",
      "high": "15.75",
      "low": "15.10",
      "close": "15.45",
      "average": "15.4109",
      "volume": "49400",
      "turnover": "761299.75",
      "trades": "87"
    },
    {
      "date": "2024-12-17",
      "bid": "15.60",
      "ask": "15.90",
      "open": "15.60",
      "high": "16.05",
      "low": "15.60",
      "close": "15.95",
      "average": "15.7651",
      "volume": "84938",
      "turnover": "1339084.1",
      "trades": "188"
    },
    {
      "date": "2024-12-18",
      "bid": "15.15",
      "ask": "15.20",
      "open": "15.60",
      "high": "15.75",
      "low": "15.10",
      "close": "15.10",
      "average": "15.3018",
      "volume": "408154",
      "turnover": "6235655.4",
      "trades": "524"
    },
    {
      "date": "2024-12-19",
      "bid": "15.10",
      "ask": "15.15",
      "open": "15.00",
      "high": "15.25",
      "low": "14.90",
      "close": "15.10",
      "average": "14.994",
      "volume": "82491",
      "turnover": "1236877.87",
      "trades": "93"
    },
    {
      "date": "2024-12-20",
      "bid": "15.35",
      "ask": "15.45",
      "open": "15.10",
      "high": "15.45",
      "low": "15.00",
      "close": "15.25",
      "average": "15.1051",
      "volume": "51271",
      "turnover": "774452.55",
      "trades": "92"
    },
    {
      "date": "2024-12-23",
      "bid": "15.60",
      "ask": "15.75",
      "open": "15.45",
      "high": "15.90",
      "low": "15.20",
      "close": "15.60",
      "average": "15.6125",
      "volume": "70289",
      "turnover": "1097389.25",
      "trades": "126"
    },
    {
      "date": "2024-12-27",
      "bid": "15.70",
      "ask": "15.95",
      "open": "15.55",
      "high": "16.00",
      "low": "14.90",
      "close": "15.85",
      "average": "15.7923",
      "volume": "137077",
      "turnover": "2164765.95",
      "trades": "167"
    },
    {
      "date": "2024-12-30",
      "bid": "15.80",
      "ask": "15.85",
      "open": "15.80",
      "high": "15.90",
      "low": "15.55",
      "close": "15.70",
      "average": "15.7762",
      "volume": "88430",
      "turnover": "1395092.3",
      "trades": "111"
    },
    {
      "date": "2025-01-02",
      "bid": "15.55",
      "ask": "16.30",
      "open": "15.70",
      "high": "16.50",
      "low": "15.45",
      "close": "16.30",
      "average": "16.1367",
      "volume": "73536",
      "turnover": "1186630.8",
      "trades": "138"
    },
    {
      "date": "2025-01-03",
      "bid": "16.70",
      "ask": "16.85",
      "open": "16.50",
      "high": "16.90",
      "low": "16.25",
      "close": "16.70",
      "average": "16.5821",
      "volume": "41899",
      "turnover": "694714.61",
      "trades": "112"
    },
    {
      "date": "2025-01-07",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.85",
      "high": "17.70",
      "low": "16.70",
      "close": "16.80",
      "average": "17.1698",
      "volume": "201845",
      "turnover": "3465644.05",
      "trades": "320"
    },
    {
      "date": "2025-01-08",
      "bid": "17.25",
      "ask": "17.40",
      "open": "16.80",
      "high": "17.70",
      "low": "16.80",
      "close": "17.25",
      "average": "17.1788",
      "volume": "105506",
      "turnover": "1812429.8",
      "trades": "161"
    },
    {
      "date": "2025-01-09",
      "bid": "17.70",
      "ask": "17.90",
      "open": "17.20",
      "high": "18.25",
      "low": "16.85",
      "close": "17.75",
      "average": "17.8259",
      "volume": "116940",
      "turnover": "2084592.85",
      "trades": "230"
    },
    {
      "date": "2025-01-10",
      "bid": "16.85",
      "ask": "16.90",
      "open": "17.90",
      "high": "17.90",
      "low": "16.70",
      "close": "16.85",
      "average": "17.1483",
      "volume": "66686",
      "turnover": "1143549.05",
      "trades": "96"
    },
    {
      "date": "2025-01-13",
      "bid": "16.35",
      "ask": "16.50",
      "open": "16.90",
      "high": "17.35",
      "low": "16.25",
      "close": "16.35",
      "average": "16.7691",
      "volume": "45722",
      "turnover": "766716",
      "trades": "79"
    },
    {
      "date": "2025-01-14",
      "bid": "16.85",
      "ask": "17.05",
      "open": "16.60",
      "high": "17.25",
      "low": "16.50",
      "close": "16.90",
      "average": "16.9523",
      "volume": "69805",
      "turnover": "1183357.8",
      "trades": "158"
    },
    {
      "date": "2025-01-15",
      "bid": "16.70",
      "ask": "16.85",
      "open": "17.30",
      "high": "17.30",
      "low": "16.35",
      "close": "16.90",
      "average": "16.7114",
      "volume": "125423",
      "turnover": "2095989.5",
      "trades": "138"
    },
    {
      "date": "2025-01-16",
      "bid": "16.85",
      "ask": "17.00",
      "open": "16.95",
      "high": "18.10",
      "low": "16.90",
      "close": "17.00",
      "average": "17.3837",
      "volume": "159220",
      "turnover": "2767825.35",
      "trades": "179"
    },
    {
      "date": "2025-01-17",
      "bid": "17.90",
      "ask": "18.00",
      "open": "17.00",
      "high": "18.40",
      "low": "16.40",
      "close": "17.95",
      "average": "17.5106",
      "volume": "293826",
      "turnover": "5149512.28",
      "trades": "569"
    },
    {
      "date": "2025-01-20",
      "bid": "17.45",
      "ask": "17.50",
      "open": "18.05",
      "high": "18.70",
      "low": "17.40",
      "close": "17.50",
      "average": "18.236",
      "volume": "225370",
      "turnover": "4111678.1",
      "trades": "626"
    },
    {
      "date": "2025-01-21",
      "bid": "17.25",
      "ask": "17.45",
      "open": "17.50",
      "high": "18.50",
      "low": "17.00",
      "close": "17.40",
      "average": "17.3264",
      "volume": "171501",
      "turnover": "2971351.25",
      "trades": "252"
    },
    {
      "date": "2025-01-22",
      "bid": "16.65",
      "ask": "16.85",
      "open": "17.50",
      "high": "17.95",
      "low": "16.65",
      "close": "16.85",
      "average": "17.1431",
      "volume": "110629",
      "turnover": "1896419.15",
      "trades": "270"
    },
    {
      "date": "2025-01-23",
      "bid": "16.80",
      "ask": "17.00",
      "open": "16.85",
      "high": "17.30",
      "low": "16.65",
      "close": "17.00",
      "average": "16.9872",
      "volume": "73653",
      "turnover": "1251159.55",
      "trades": "184"
    },
    {
      "date": "2025-01-24",
      "bid": "16.55",
      "ask": "16.60",
      "open": "17.10",
      "high": "17.10",
      "low": "16.50",
      "close": "16.65",
      "average": "16.7253",
      "volume": "36837",
      "turnover": "616106.95",
      "trades": "195"
    },
    {
      "date": "2025-01-27",
      "bid": "16.45",
      "ask": "16.55",
      "open": "16.60",
      "high": "16.65",
      "low": "15.80",
      "close": "16.55",
      "average": "16.3242",
      "volume": "98043",
      "turnover": "1600475.6",
      "trades": "268"
    },
    {
      "date": "2025-01-28",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.70",
      "high": "17.00",
      "low": "16.60",
      "close": "16.95",
      "average": "16.7842",
      "volume": "84932",
      "turnover": "1425524.96",
      "trades": "125"
    },
    {
      "date": "2025-01-29",
      "bid": "16.75",
      "ask": "16.85",
      "open": "16.80",
      "high": "17.00",
      "low": "16.60",
      "close": "16.85",
      "average": "16.8418",
      "volume": "126519",
      "turnover": "2130813.4",
      "trades": "160"
    },
    {
      "date": "2025-01-30",
      "bid": "16.85",
      "ask": "16.90",
      "open": "16.70",
      "high": "17.15",
      "low": "16.60",
      "close": "16.90",
      "average": "16.6951",
      "volume": "232063",
      "turnover": "3874483.7",
      "trades": "177"
    },
    {
      "date": "2025-01-31",
      "bid": "17.35",
      "ask": "17.50",
      "open": "17.05",
      "high": "17.50",
      "low": "16.80",
      "close": "17.50",
      "average": "16.9861",
      "volume": "26653",
      "turnover": "452731.05",
      "trades": "96"
    },
    {
      "date": "2025-02-03",
      "bid": "17.15",
      "ask": "17.40",
      "open": "17.40",
      "high": "17.40",
      "low": "16.70",
      "close": "17.20",
      "average": "16.9489",
      "volume": "125683",
      "turnover": "2130099.63",
      "trades": "228"
    },
    {
      "date": "2025-02-04",
      "bid": "17.60",
      "ask": "17.80",
      "open": "17.40",
      "high": "17.85",
      "low": "17.10",
      "close": "17.65",
      "average": "17.4394",
      "volume": "78239",
      "turnover": "1364438.75",
      "trades": "124"
    },
    {
      "date": "2025-02-05",
      "bid": "17.80",
      "ask": "18.05",
      "open": "17.80",
      "high": "18.20",
      "low": "17.55",
      "close": "17.80",
      "average": "17.9584",
      "volume": "73896",
      "turnover": "1327094.17",
      "trades": "201"
    },
    {
      "date": "2025-02-06",
      "bid": "18.15",
      "ask": "18.40",
      "open": "17.90",
      "high": "18.45",
      "low": "17.90",
      "close": "18.20",
      "average": "18.2752",
      "volume": "79675",
      "turnover": "1456104.83",
      "trades": "190"
    },
    {
      "date": "2025-02-07",
      "bid": "18.40",
      "ask": "18.45",
      "open": "18.15",
      "high": "18.80",
      "low": "18.05",
      "close": "18.25",
      "average": "18.4395",
      "volume": "440493",
      "turnover": "8122763.1",
      "trades": "232"
    },
    {
      "date": "2025-02-10",
      "bid": "17.90",
      "ask": "18.10",
      "open": "18.50",
      "high": "18.60",
      "low": "17.80",
      "close": "18.10",
      "average": "18.178",
      "volume": "306978",
      "turnover": "5555451.7",
      "trades": "241"
    },
    {
      "date": "2025-02-11",
      "bid": "18.40",
      "ask": "18.55",
      "open": "17.90",
      "high": "18.85",
      "low": "17.90",
      "close": "18.55",
      "average": "18.1286",
      "volume": "732497",
      "turnover": "13296650.25",
      "trades": "294"
    },
    {
      "date": "2025-02-12",
      "bid": "17.95",
      "ask": "18.05",
      "open": "20.70",
      "high": "21.60",
      "low": "17.80",
      "close": "17.90",
      "average": "19.5566",
      "volume": "1284698",
      "turnover": "25099090.93",
      "trades": "1751"
    },
    {
      "date": "2025-02-13",
      "bid": "18.05",
      "ask": "18.10",
      "open": "18.10",
      "high": "19.00",
      "low": "17.90",
      "close": "18.10",
      "average": "18.3398",
      "volume": "306041",
      "turnover": "5612400.35",
      "trades": "529"
    },
    {
      "date": "2025-02-14",
      "bid": "18.00",
      "ask": "18.10",
      "open": "18.15",
      "high": "18.35",
      "low": "17.90",
      "close": "18.10",
      "average": "18.1229",
      "volume": "168296",
      "turnover": "3050404.53",
      "trades": "337"
    },
    {
      "date": "2025-02-17",
      "bid": "17.50",
      "ask": "17.60",
      "open": "18.05",
      "high": "18.10",
      "low": "17.35",
      "close": "17.45",
      "average": "17.8546",
      "volume": "307083",
      "turnover": "5482994.58",
      "trades": "414"
    },
    {
      "date": "2025-02-18",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.45",
      "high": "17.60",
      "low": "17.05",
      "close": "17.20",
      "average": "17.218",
      "volume": "375857",
      "turnover": "6471509.15",
      "trades": "321"
    },
    {
      "date": "2025-02-19",
      "bid": "17.15",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.30",
      "low": "16.85",
      "close": "17.25",
      "average": "17.0886",
      "volume": "108321",
      "turnover": "1851329.25",
      "trades": "301"
    },
    {
      "date": "2025-02-20",
      "bid": "16.95",
      "ask": "17.15",
      "open": "17.15",
      "high": "17.20",
      "low": "16.90",
      "close": "17.10",
      "average": "17.0489",
      "volume": "90205",
      "turnover": "1537492.46",
      "trades": "202"
    },
    {
      "date": "2025-02-21",
      "bid": "17.20",
      "ask": "17.35",
      "open": "17.15",
      "high": "17.40",
      "low": "16.95",
      "close": "17.25",
      "average": "17.3139",
      "volume": "117346",
      "turnover": "2031581.89",
      "trades": "334"
    },
    {
      "date": "2025-02-24",
      "bid": "16.75",
      "ask": "16.85",
      "open": "17.25",
      "high": "17.35",
      "low": "16.70",
      "close": "16.75",
      "average": "16.9228",
      "volume": "176703",
      "turnover": "2990575.2",
      "trades": "394"
    },
    {
      "date": "2025-02-25",
      "bid": "16.55",
      "ask": "16.60",
      "open": "16.70",
      "high": "16.85",
      "low": "16.30",
      "close": "16.55",
      "average": "16.5361",
      "volume": "204339",
      "turnover": "3378970.65",
      "trades": "312"
    },
    {
      "date": "2025-02-26",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.65",
      "high": "16.65",
      "low": "16.35",
      "close": "16.55",
      "average": "16.5304",
      "volume": "70626",
      "turnover": "1167475.7",
      "trades": "142"
    },
    {
      "date": "2025-02-27",
      "bid": "16.25",
      "ask": "16.30",
      "open": "16.60",
      "high": "16.60",
      "low": "16.15",
      "close": "16.35",
      "average": "16.3227",
      "volume": "68331",
      "turnover": "1115350",
      "trades": "152"
    },
    {
      "date": "2025-02-28",
      "bid": "16.30",
      "ask": "16.35",
      "open": "16.25",
      "high": "16.50",
      "low": "16.05",
      "close": "16.40",
      "average": "16.366",
      "volume": "171951",
      "turnover": "2814801.11",
      "trades": "192"
    },
    {
      "date": "2025-03-03",
      "bid": "16.80",
      "ask": "16.90",
      "open": "16.30",
      "high": "17.05",
      "low": "16.15",
      "close": "16.85",
      "average": "16.6419",
      "volume": "233252",
      "turnover": "3882507.64",
      "trades": "402"
    },
    {
      "date": "2025-03-04",
      "bid": "16.30",
      "ask": "16.45",
      "open": "16.35",
      "high": "16.75",
      "low": "16.15",
      "close": "16.35",
      "average": "16.4352",
      "volume": "181554",
      "turnover": "2983866",
      "trades": "314"
    },
    {
      "date": "2025-03-05",
      "bid": "16.80",
      "ask": "16.95",
      "open": "16.40",
      "high": "17.10",
      "low": "16.40",
      "close": "16.90",
      "average": "16.7284",
      "volume": "215095",
      "turnover": "3598052.88",
      "trades": "308"
    },
    {
      "date": "2025-03-06",
      "bid": "15.95",
      "ask": "16.05",
      "open": "16.75",
      "high": "16.75",
      "low": "15.95",
      "close": "15.95",
      "average": "16.1584",
      "volume": "110208",
      "turnover": "1780784.45",
      "trades": "261"
    },
    {
      "date": "2025-03-07",
      "bid": "15.70",
      "ask": "15.80",
      "open": "15.90",
      "high": "15.90",
      "low": "15.30",
      "close": "15.70",
      "average": "15.5611",
      "volume": "203632",
      "turnover": "3168732.55",
      "trades": "414"
    },
    {
      "date": "2025-03-10",
      "bid": "15.65",
      "ask": "15.75",
      "open": "15.85",
      "high": "15.95",
      "low": "15.40",
      "close": "15.60",
      "average": "15.6858",
      "volume": "208801",
      "turnover": "3275193.4",
      "trades": "174"
    },
    {
      "date": "2025-03-11",
      "bid": "15.30",
      "ask": "15.35",
      "open": "15.55",
      "high": "15.75",
      "low": "15.30",
      "close": "15.30",
      "average": "15.5826",
      "volume": "208620",
      "turnover": "3250782.35",
      "trades": "170"
    },
    {
      "date": "2025-03-12",
      "bid": "15.65",
      "ask": "15.75",
      "open": "15.40",
      "high": "16.00",
      "low": "15.30",
      "close": "15.70",
      "average": "15.6219",
      "volume": "146918",
      "turnover": "2294875.75",
      "trades": "404"
    },
    {
      "date": "2025-03-13",
      "bid": "15.65",
      "ask": "15.80",
      "open": "16.00",
      "high": "16.05",
      "low": "15.60",
      "close": "15.60",
      "average": "15.7761",
      "volume": "119620",
      "turnover": "1887155.63",
      "trades": "218"
    },
    {
      "date": "2025-03-14",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.60",
      "high": "15.85",
      "low": "15.40",
      "close": "15.60",
      "average": "15.5867",
      "volume": "86685",
      "turnover": "1351349.56",
      "trades": "217"
    },
    {
      "date": "2025-03-17",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.65",
      "high": "15.75",
      "low": "15.50",
      "close": "15.55",
      "average": "15.6221",
      "volume": "76973",
      "turnover": "1202523.12",
      "trades": "151"
    },
    {
      "date": "2025-03-18",
      "bid": "15.35",
      "ask": "15.50",
      "open": "15.85",
      "high": "15.85",
      "low": "15.30",
      "close": "15.40",
      "average": "15.489",
      "volume": "220375",
      "turnover": "3413212.58",
      "trades": "213"
    },
    {
      "date": "2025-03-19",
      "bid": "15.40",
      "ask": "15.55",
      "open": "15.50",
      "high": "15.55",
      "low": "15.30",
      "close": "15.55",
      "average": "15.3797",
      "volume": "177393",
      "turnover": "2728246.85",
      "trades": "119"
    },
    {
      "date": "2025-03-20",
      "bid": "15.60",
      "ask": "15.85",
      "open": "15.40",
      "high": "15.90",
      "low": "15.35",
      "close": "15.70",
      "average": "15.491",
      "volume": "159179",
      "turnover": "2465829.25",
      "trades": "112"
    },
    {
      "date": "2025-03-21",
      "bid": "15.70",
      "ask": "15.80",
      "open": "15.60",
      "high": "16.10",
      "low": "15.50",
      "close": "15.80",
      "average": "15.7176",
      "volume": "112690",
      "turnover": "1771324.6",
      "trades": "210"
    },
    {
      "date": "2025-03-24",
      "bid": "15.65",
      "ask": "15.75",
      "open": "15.80",
      "high": "15.90",
      "low": "15.30",
      "close": "15.65",
      "average": "15.6317",
      "volume": "173577",
      "turnover": "2713325.93",
      "trades": "163"
    },
    {
      "date": "2025-03-25",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.75",
      "high": "15.95",
      "low": "15.40",
      "close": "15.65",
      "average": "15.7191",
      "volume": "205112",
      "turnover": "3224510.38",
      "trades": "262"
    },
    {
      "date": "2025-03-26",
      "bid": "15.45",
      "ask": "15.50",
      "open": "15.70",
      "high": "15.75",
      "low": "15.15",
      "close": "15.50",
      "average": "15.3774",
      "volume": "178955",
      "turnover": "2751860.3",
      "trades": "264"
    },
    {
      "date": "2025-03-27",
      "bid": "15.25",
      "ask": "15.35",
      "open": "15.50",
      "high": "15.50",
      "low": "15.20",
      "close": "15.30",
      "average": "15.3184",
      "volume": "31465",
      "turnover": "481994.85",
      "trades": "106"
    },
    {
      "date": "2025-03-28",
      "bid": "15.20",
      "ask": "15.35",
      "open": "15.25",
      "high": "15.45",
      "low": "14.90",
      "close": "15.40",
      "average": "15.1714",
      "volume": "201171",
      "turnover": "3052044.9",
      "trades": "223"
    },
    {
      "date": "2025-03-31",
      "bid": "14.90",
      "ask": "15.05",
      "open": "15.20",
      "high": "15.25",
      "low": "14.80",
      "close": "15.10",
      "average": "14.9792",
      "volume": "354714",
      "turnover": "5313343.25",
      "trades": "405"
    },
    {
      "date": "2025-04-01",
      "bid": "15.55",
      "ask": "15.70",
      "open": "15.25",
      "high": "15.75",
      "low": "15.20",
      "close": "15.70",
      "average": "15.4581",
      "volume": "145992",
      "turnover": "2257000.18",
      "trades": "252"
    },
    {
      "date": "2025-04-02",
      "bid": "15.25",
      "ask": "15.40",
      "open": "15.70",
      "high": "15.70",
      "low": "15.05",
      "close": "15.35",
      "average": "15.3081",
      "volume": "69652",
      "turnover": "1066257.55",
      "trades": "152"
    },
    {
      "date": "2025-04-03",
      "bid": "15.40",
      "ask": "15.50",
      "open": "15.00",
      "high": "15.55",
      "low": "15.00",
      "close": "15.40",
      "average": "15.3695",
      "volume": "98078",
      "turnover": "1507544.77",
      "trades": "170"
    },
    {
      "date": "2025-04-04",
      "bid": "15.05",
      "ask": "15.25",
      "open": "15.40",
      "high": "15.75",
      "low": "14.90",
      "close": "15.00",
      "average": "15.2836",
      "volume": "175592",
      "turnover": "2686031.13",
      "trades": "367"
    },
    {
      "date": "2025-04-07",
      "bid": "13.78",
      "ask": "13.90",
      "open": "14.04",
      "high": "14.74",
      "low": "13.74",
      "close": "13.78",
      "average": "14.0231",
      "volume": "650809",
      "turnover": "9125497.11",
      "trades": "547"
    },
    {
      "date": "2025-04-08",
      "bid": "13.70",
      "ask": "13.72",
      "open": "14.00",
      "high": "14.16",
      "low": "13.30",
      "close": "13.70",
      "average": "13.5883",
      "volume": "298407",
      "turnover": "4054600.72",
      "trades": "412"
    },
    {
      "date": "2025-04-09",
      "bid": "12.90",
      "ask": "13.08",
      "open": "13.64",
      "high": "13.64",
      "low": "12.50",
      "close": "12.90",
      "average": "12.8664",
      "volume": "626302",
      "turnover": "8058335.46",
      "trades": "636"
    },
    {
      "date": "2025-04-10",
      "bid": "13.16",
      "ask": "13.26",
      "open": "14.98",
      "high": "14.98",
      "low": "12.82",
      "close": "13.10",
      "average": "13.1388",
      "volume": "719471",
      "turnover": "9451020.98",
      "trades": "827"
    },
    {
      "date": "2025-04-11",
      "bid": "12.94",
      "ask": "13.26",
      "open": "13.04",
      "high": "13.28",
      "low": "12.50",
      "close": "12.96",
      "average": "12.9381",
      "volume": "274549",
      "turnover": "3556521.32",
      "trades": "318"
    },
    {
      "date": "2025-04-14",
      "bid": "13.20",
      "ask": "13.28",
      "open": "13.26",
      "high": "13.44",
      "low": "13.08",
      "close": "13.42",
      "average": "13.2685",
      "volume": "131875",
      "turnover": "1749810.37",
      "trades": "209"
    },
    {
      "date": "2025-04-15",
      "bid": "13.06",
      "ask": "13.14",
      "open": "13.42",
      "high": "13.46",
      "low": "13.06",
      "close": "13.06",
      "average": "13.292",
      "volume": "99286",
      "turnover": "1319789.95",
      "trades": "198"
    },
    {
      "date": "2025-04-16",
      "bid": "13.18",
      "ask": "13.26",
      "open": "13.06",
      "high": "13.42",
      "low": "12.66",
      "close": "13.24",
      "average": "13.1442",
      "volume": "258575",
      "turnover": "3398466.49",
      "trades": "447"
    },
    {
      "date": "2025-04-17",
      "bid": "13.28",
      "ask": "13.32",
      "open": "13.20",
      "high": "13.40",
      "low": "12.98",
      "close": "13.38",
      "average": "13.0968",
      "volume": "117131",
      "turnover": "1533994.59",
      "trades": "171"
    },
    {
      "date": "2025-04-22",
      "bid": "12.84",
      "ask": "12.88",
      "open": "13.12",
      "high": "13.12",
      "low": "12.70",
      "close": "12.78",
      "average": "12.8237",
      "volume": "287106",
      "turnover": "3681955.26",
      "trades": "523"
    },
    {
      "date": "2025-04-23",
      "bid": "13.12",
      "ask": "13.26",
      "open": "12.72",
      "high": "13.26",
      "low": "12.72",
      "close": "13.22",
      "average": "13.075",
      "volume": "169153",
      "turnover": "2211699.18",
      "trades": "272"
    },
    {
      "date": "2025-04-24",
      "bid": "13.28",
      "ask": "13.42",
      "open": "13.20",
      "high": "13.50",
      "low": "13.10",
      "close": "13.42",
      "average": "13.2016",
      "volume": "210009",
      "turnover": "2772471.77",
      "trades": "168"
    },
    {
      "date": "2025-04-25",
      "bid": "13.90",
      "ask": "13.98",
      "open": "13.42",
      "high": "14.22",
      "low": "13.38",
      "close": "14.00",
      "average": "13.8832",
      "volume": "215261",
      "turnover": "2986070.44",
      "trades": "429"
    },
    {
      "date": "2025-04-28",
      "bid": "14.00",
      "ask": "14.08",
      "open": "14.10",
      "high": "14.28",
      "low": "14.00",
      "close": "14.08",
      "average": "14.1068",
      "volume": "204390",
      "turnover": "2882924.63",
      "trades": "205"
    },
    {
      "date": "2025-04-29",
      "bid": "13.80",
      "ask": "13.88",
      "open": "14.00",
      "high": "14.16",
      "low": "13.58",
      "close": "13.80",
      "average": "13.7989",
      "volume": "213838",
      "turnover": "2950561.5",
      "trades": "329"
    },
    {
      "date": "2025-04-30",
      "bid": "14.02",
      "ask": "14.20",
      "open": "14.00",
      "high": "14.20",
      "low": "13.88",
      "close": "14.08",
      "average": "14.0284",
      "volume": "47254",
      "turnover": "662901.26",
      "trades": "74"
    },
    {
      "date": "2025-05-02",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.20",
      "high": "14.86",
      "low": "14.02",
      "close": "14.58",
      "average": "14.4502",
      "volume": "245757",
      "turnover": "3550817.8",
      "trades": "367"
    },
    {
      "date": "2025-05-05",
      "bid": "15.12",
      "ask": "15.42",
      "open": "14.32",
      "high": "15.26",
      "low": "14.32",
      "close": "15.12",
      "average": "14.9215",
      "volume": "202615",
      "turnover": "3022346.24",
      "trades": "346"
    },
    {
      "date": "2025-05-06",
      "bid": "14.56",
      "ask": "14.62",
      "open": "14.00",
      "high": "15.70",
      "low": "13.78",
      "close": "14.50",
      "average": "14.7355",
      "volume": "950647",
      "turnover": "14011627.91",
      "trades": "1014"
    },
    {
      "date": "2025-05-07",
      "bid": "15.26",
      "ask": "15.48",
      "open": "15.12",
      "high": "15.62",
      "low": "14.82",
      "close": "15.22",
      "average": "15.2081",
      "volume": "395514",
      "turnover": "6013434.06",
      "trades": "520"
    },
    {
      "date": "2025-05-08",
      "bid": "14.80",
      "ask": "14.94",
      "open": "15.34",
      "high": "15.40",
      "low": "14.78",
      "close": "14.80",
      "average": "15.1204",
      "volume": "44265",
      "turnover": "669306.12",
      "trades": "129"
    },
    {
      "date": "2025-05-09",
      "bid": "14.74",
      "ask": "15.02",
      "open": "14.94",
      "high": "15.26",
      "low": "14.72",
      "close": "14.98",
      "average": "14.9591",
      "volume": "102296",
      "turnover": "1530234.94",
      "trades": "171"
    },
    {
      "date": "2025-05-12",
      "bid": "14.56",
      "ask": "14.68",
      "open": "14.88",
      "high": "14.98",
      "low": "14.30",
      "close": "14.54",
      "average": "14.5774",
      "volume": "215629",
      "turnover": "3143315.42",
      "trades": "304"
    },
    {
      "date": "2025-05-13",
      "bid": "14.84",
      "ask": "14.90",
      "open": "14.68",
      "high": "14.94",
      "low": "14.56",
      "close": "14.90",
      "average": "14.7022",
      "volume": "1257158",
      "turnover": "18482966.32",
      "trades": "121"
    },
    {
      "date": "2025-05-14",
      "bid": "14.94",
      "ask": "15.06",
      "open": "14.90",
      "high": "15.18",
      "low": "14.74",
      "close": "14.90",
      "average": "14.9321",
      "volume": "1074653",
      "turnover": "16046775.92",
      "trades": "130"
    },
    {
      "date": "2025-05-15",
      "bid": "15.26",
      "ask": "15.48",
      "open": "14.92",
      "high": "15.46",
      "low": "14.92",
      "close": "15.44",
      "average": "15.2111",
      "volume": "59371",
      "turnover": "903043.88",
      "trades": "121"
    },
    {
      "date": "2025-05-16",
      "bid": "16.24",
      "ask": "16.44",
      "open": "15.20",
      "high": "16.46",
      "low": "15.20",
      "close": "16.46",
      "average": "15.5732",
      "volume": "706973",
      "turnover": "11009686.81",
      "trades": "319"
    },
    {
      "date": "2025-05-19",
      "bid": "16.00",
      "ask": "16.10",
      "open": "16.24",
      "high": "16.24",
      "low": "15.92",
      "close": "16.10",
      "average": "16.1544",
      "volume": "50523",
      "turnover": "816168.56",
      "trades": "126"
    },
    {
      "date": "2025-05-20",
      "bid": "16.26",
      "ask": "16.46",
      "open": "16.12",
      "high": "16.66",
      "low": "16.00",
      "close": "16.44",
      "average": "16.381",
      "volume": "78506",
      "turnover": "1286019.02",
      "trades": "163"
    },
    {
      "date": "2025-05-21",
      "bid": "16.64",
      "ask": "16.78",
      "open": "17.00",
      "high": "17.16",
      "low": "16.28",
      "close": "16.70",
      "average": "16.6827",
      "volume": "395178",
      "turnover": "6591812.49",
      "trades": "202"
    },
    {
      "date": "2025-05-22",
      "bid": "16.50",
      "ask": "16.74",
      "open": "16.86",
      "high": "16.90",
      "low": "16.22",
      "close": "16.36",
      "average": "16.8016",
      "volume": "663560",
      "turnover": "11148871.74",
      "trades": "254"
    },
    {
      "date": "2025-05-23",
      "bid": "15.82",
      "ask": "16.30",
      "open": "16.18",
      "high": "16.48",
      "low": "15.56",
      "close": "15.84",
      "average": "15.9831",
      "volume": "152322",
      "turnover": "2434591.29",
      "trades": "228"
    },
    {
      "date": "2025-05-26",
      "bid": "16.30",
      "ask": "16.42",
      "open": "16.30",
      "high": "16.50",
      "low": "16.08",
      "close": "16.42",
      "average": "16.3132",
      "volume": "83828",
      "turnover": "1367540.95",
      "trades": "139"
    },
    {
      "date": "2025-05-27",
      "bid": "16.32",
      "ask": "16.40",
      "open": "16.80",
      "high": "16.80",
      "low": "16.26",
      "close": "16.40",
      "average": "16.4607",
      "volume": "722002",
      "turnover": "11884691.26",
      "trades": "105"
    },
    {
      "date": "2025-05-28",
      "bid": "15.88",
      "ask": "16.08",
      "open": "16.32",
      "high": "16.52",
      "low": "15.96",
      "close": "15.96",
      "average": "16.2231",
      "volume": "37396",
      "turnover": "606649.3",
      "trades": "79"
    },
    {
      "date": "2025-05-30",
      "bid": "15.88",
      "ask": "15.94",
      "open": "15.88",
      "high": "16.24",
      "low": "15.80",
      "close": "15.82",
      "average": "15.9375",
      "volume": "219895",
      "turnover": "3504594.54",
      "trades": "270"
    },
    {
      "date": "2025-06-02",
      "bid": "15.62",
      "ask": "15.72",
      "open": "16.48",
      "high": "16.48",
      "low": "15.60",
      "close": "15.60",
      "average": "15.8136",
      "volume": "135711",
      "turnover": "2146140.73",
      "trades": "221"
    },
    {
      "date": "2025-06-03",
      "bid": "15.74",
      "ask": "15.84",
      "open": "15.58",
      "high": "16.08",
      "low": "15.58",
      "close": "15.74",
      "average": "15.7983",
      "volume": "53924",
      "turnover": "851906.16",
      "trades": "96"
    },
    {
      "date": "2025-06-04",
      "bid": "16.04",
      "ask": "16.10",
      "open": "15.72",
      "high": "16.20",
      "low": "15.54",
      "close": "16.10",
      "average": "16.0519",
      "volume": "82567",
      "turnover": "1325363.04",
      "trades": "255"
    },
    {
      "date": "2025-06-05",
      "bid": "16.10",
      "ask": "16.28",
      "open": "16.24",
      "high": "16.38",
      "low": "16.08",
      "close": "16.10",
      "average": "16.187",
      "volume": "123334",
      "turnover": "1996403.82",
      "trades": "162"
    },
    {
      "date": "2025-06-09",
      "bid": "15.94",
      "ask": "16.00",
      "open": "16.10",
      "high": "16.24",
      "low": "15.90",
      "close": "16.00",
      "average": "15.9861",
      "volume": "65475",
      "turnover": "1046689.02",
      "trades": "75"
    },
    {
      "date": "2025-06-10",
      "bid": "16.08",
      "ask": "16.18",
      "open": "15.94",
      "high": "16.38",
      "low": "15.94",
      "close": "16.06",
      "average": "16.1379",
      "volume": "69703",
      "turnover": "1124862.74",
      "trades": "121"
    },
    {
      "date": "2025-06-11",
      "bid": "16.06",
      "ask": "16.10",
      "open": "16.18",
      "high": "16.36",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0941",
      "volume": "77858",
      "turnover": "1253057.6",
      "trades": "157"
    },
    {
      "date": "2025-06-12",
      "bid": "15.98",
      "ask": "16.00",
      "open": "15.98",
      "high": "16.16",
      "low": "15.90",
      "close": "15.98",
      "average": "15.9891",
      "volume": "61696",
      "turnover": "986471.12",
      "trades": "111"
    },
    {
      "date": "2025-06-13",
      "bid": "15.70",
      "ask": "15.76",
      "open": "15.88",
      "high": "15.98",
      "low": "15.48",
      "close": "15.70",
      "average": "15.7166",
      "volume": "121560",
      "turnover": "1910486.9",
      "trades": "194"
    },
    {
      "date": "2025-06-16",
      "bid": "15.58",
      "ask": "15.60",
      "open": "15.70",
      "high": "15.94",
      "low": "15.56",
      "close": "15.56",
      "average": "15.7277",
      "volume": "172303",
      "turnover": "2709931.36",
      "trades": "138"
    },
    {
      "date": "2025-06-17",
      "bid": "15.22",
      "ask": "15.28",
      "open": "15.44",
      "high": "15.60",
      "low": "15.20",
      "close": "15.20",
      "average": "15.4346",
      "volume": "110076",
      "turnover": "1698984.1",
      "trades": "134"
    },
    {
      "date": "2025-06-18",
      "bid": "15.26",
      "ask": "15.36",
      "open": "15.22",
      "high": "15.46",
      "low": "15.10",
      "close": "15.22",
      "average": "15.2339",
      "volume": "21162",
      "turnover": "322379.24",
      "trades": "69"
    },
    {
      "date": "2025-06-19",
      "bid": "14.94",
      "ask": "15.02",
      "open": "15.10",
      "high": "15.20",
      "low": "14.90",
      "close": "14.94",
      "average": "14.9916",
      "volume": "90613",
      "turnover": "1358431",
      "trades": "143"
    },
    {
      "date": "2025-06-23",
      "bid": "14.76",
      "ask": "14.84",
      "open": "15.02",
      "high": "15.02",
      "low": "14.70",
      "close": "14.76",
      "average": "14.8363",
      "volume": "49298",
      "turnover": "731397.74",
      "trades": "106"
    },
    {
      "date": "2025-06-24",
      "bid": "14.70",
      "ask": "14.78",
      "open": "14.76",
      "high": "15.16",
      "low": "14.64",
      "close": "14.64",
      "average": "14.8689",
      "volume": "128959",
      "turnover": "1917476.03",
      "trades": "176"
    },
    {
      "date": "2025-06-25",
      "bid": "14.90",
      "ask": "15.04",
      "open": "14.70",
      "high": "15.14",
      "low": "14.64",
      "close": "14.96",
      "average": "14.9693",
      "volume": "132563",
      "turnover": "1984656.38",
      "trades": "279"
    },
    {
      "date": "2025-06-26",
      "bid": "15.08",
      "ask": "15.16",
      "open": "14.90",
      "high": "15.42",
      "low": "14.84",
      "close": "15.18",
      "average": "15.0937",
      "volume": "399304",
      "turnover": "6026984.84",
      "trades": "178"
    },
    {
      "date": "2025-06-27",
      "bid": "15.46",
      "ask": "15.60",
      "open": "15.08",
      "high": "15.80",
      "low": "15.08",
      "close": "15.44",
      "average": "15.3902",
      "volume": "1299176",
      "turnover": "19994571.34",
      "trades": "178"
    },
    {
      "date": "2025-06-30",
      "bid": "15.18",
      "ask": "15.38",
      "open": "15.36",
      "high": "15.66",
      "low": "15.02",
      "close": "15.16",
      "average": "15.4475",
      "volume": "62768",
      "turnover": "968680.62",
      "trades": "110"
    },
    {
      "date": "2025-07-01",
      "bid": "15.38",
      "ask": "15.44",
      "open": "15.18",
      "high": "15.52",
      "low": "15.16",
      "close": "15.44",
      "average": "15.4056",
      "volume": "19361",
      "turnover": "298267.92",
      "trades": "63"
    },
    {
      "date": "2025-07-02",
      "bid": "15.62",
      "ask": "15.74",
      "open": "15.50",
      "high": "15.76",
      "low": "15.36",
      "close": "15.62",
      "average": "15.523",
      "volume": "81244",
      "turnover": "1260972.88",
      "trades": "128"
    },
    {
      "date": "2025-07-03",
      "bid": "16.02",
      "ask": "16.08",
      "open": "15.62",
      "high": "16.20",
      "low": "15.50",
      "close": "16.00",
      "average": "15.7814",
      "volume": "510913",
      "turnover": "8063239.9",
      "trades": "247"
    },
    {
      "date": "2025-07-04",
      "bid": "16.26",
      "ask": "16.38",
      "open": "16.00",
      "high": "16.40",
      "low": "15.98",
      "close": "16.40",
      "average": "16.0795",
      "volume": "1682700",
      "turnover": "27117291.06",
      "trades": "200"
    },
    {
      "date": "2025-07-07",
      "bid": "15.94",
      "ask": "16.14",
      "open": "16.40",
      "high": "16.70",
      "low": "15.10",
      "close": "16.02",
      "average": "16.3747",
      "volume": "548219",
      "turnover": "8973766.28",
      "trades": "302"
    },
    {
      "date": "2025-07-08",
      "bid": "16.30",
      "ask": "16.36",
      "open": "16.00",
      "high": "16.40",
      "low": "16.00",
      "close": "16.38",
      "average": "16.2293",
      "volume": "150267",
      "turnover": "2438564.84",
      "trades": "136"
    },
    {
      "date": "2025-07-09",
      "bid": "16.62",
      "ask": "16.68",
      "open": "16.38",
      "high": "17.08",
      "low": "16.38",
      "close": "16.60",
      "average": "16.8108",
      "volume": "158148",
      "turnover": "2658429.94",
      "trades": "235"
    },
    {
      "date": "2025-07-10",
      "bid": "16.94",
      "ask": "17.00",
      "open": "16.68",
      "high": "17.16",
      "low": "16.68",
      "close": "16.94",
      "average": "17.0239",
      "volume": "197974",
      "turnover": "3368356.16",
      "trades": "165"
    },
    {
      "date": "2025-07-11",
      "bid": "16.66",
      "ask": "16.74",
      "open": "17.00",
      "high": "17.06",
      "low": "16.60",
      "close": "16.60",
      "average": "16.852",
      "volume": "31745",
      "turnover": "534965.88",
      "trades": "69"
    },
    {
      "date": "2025-07-14",
      "bid": "16.68",
      "ask": "16.80",
      "open": "16.60",
      "high": "16.82",
      "low": "16.44",
      "close": "16.70",
      "average": "16.6413",
      "volume": "96083",
      "turnover": "1598634.31",
      "trades": "178"
    },
    {
      "date": "2025-07-15",
      "bid": "16.80",
      "ask": "16.88",
      "open": "16.72",
      "high": "17.18",
      "low": "16.68",
      "close": "16.76",
      "average": "16.7799",
      "volume": "218318",
      "turnover": "3663173.75",
      "trades": "253"
    },
    {
      "date": "2025-07-16",
      "bid": "17.34",
      "ask": "17.44",
      "open": "17.02",
      "high": "17.44",
      "low": "16.80",
      "close": "17.40",
      "average": "16.9981",
      "volume": "126177",
      "turnover": "2142363.93",
      "trades": "134"
    },
    {
      "date": "2025-07-17",
      "bid": "17.90",
      "ask": "17.96",
      "open": "17.44",
      "high": "17.96",
      "low": "17.44",
      "close": "17.96",
      "average": "17.8442",
      "volume": "258249",
      "turnover": "4608173.5",
      "trades": "191"
    },
    {
      "date": "2025-07-18",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.92",
      "high": "17.98",
      "low": "17.30",
      "close": "17.50",
      "average": "17.4791",
      "volume": "32991",
      "turnover": "576654.34",
      "trades": "114"
    },
    {
      "date": "2025-07-21",
      "bid": "17.14",
      "ask": "17.24",
      "open": "17.48",
      "high": "17.66",
      "low": "17.02",
      "close": "17.20",
      "average": "17.2127",
      "volume": "122269",
      "turnover": "2104479.45",
      "trades": "167"
    },
    {
      "date": "2025-07-22",
      "bid": "17.36",
      "ask": "17.44",
      "open": "17.24",
      "high": "17.60",
      "low": "17.10",
      "close": "17.40",
      "average": "17.3901",
      "volume": "88869",
      "turnover": "1545302.56",
      "trades": "139"
    },
    {
      "date": "2025-07-23",
      "bid": "17.58",
      "ask": "17.70",
      "open": "17.50",
      "high": "17.70",
      "low": "17.36",
      "close": "17.60",
      "average": "17.5102",
      "volume": "54058",
      "turnover": "946568.42",
      "trades": "93"
    },
    {
      "date": "2025-07-24",
      "bid": "17.72",
      "ask": "17.84",
      "open": "17.70",
      "high": "17.96",
      "low": "17.60",
      "close": "17.60",
      "average": "17.7288",
      "volume": "139032",
      "turnover": "2464880.18",
      "trades": "164"
    },
    {
      "date": "2025-07-25",
      "bid": "18.04",
      "ask": "18.06",
      "open": "16.78",
      "high": "18.68",
      "low": "16.50",
      "close": "18.00",
      "average": "17.9222",
      "volume": "564937",
      "turnover": "10103224.19",
      "trades": "706"
    },
    {
      "date": "2025-07-28",
      "bid": "18.44",
      "ask": "18.56",
      "open": "18.34",
      "high": "18.92",
      "low": "18.30",
      "close": "18.50",
      "average": "18.5859",
      "volume": "318245",
      "turnover": "5914547.37",
      "trades": "400"
    },
    {
      "date": "2025-07-29",
      "bid": "19.02",
      "ask": "19.08",
      "open": "18.80",
      "high": "19.78",
      "low": "18.76",
      "close": "19.02",
      "average": "19.3467",
      "volume": "372699",
      "turnover": "7211196.53",
      "trades": "484"
    },
    {
      "date": "2025-07-30",
      "bid": "18.70",
      "ask": "18.76",
      "open": "18.98",
      "high": "19.08",
      "low": "18.64",
      "close": "18.64",
      "average": "18.7925",
      "volume": "72238",
      "turnover": "1357855.05",
      "trades": "184"
    },
    {
      "date": "2025-07-31",
      "bid": "19.68",
      "ask": "19.72",
      "open": "19.12",
      "high": "20.25",
      "low": "19.12",
      "close": "19.72",
      "average": "19.7329",
      "volume": "696504",
      "turnover": "13735120.85",
      "trades": "1064"
    },
    {
      "date": "2025-08-01",
      "bid": "18.98",
      "ask": "19.04",
      "open": "19.80",
      "high": "19.80",
      "low": "18.78",
      "close": "18.98",
      "average": "19.1587",
      "volume": "254327",
      "turnover": "4872500.71",
      "trades": "420"
    },
    {
      "date": "2025-08-04",
      "bid": "18.54",
      "ask": "18.66",
      "open": "19.04",
      "high": "19.34",
      "low": "18.54",
      "close": "18.60",
      "average": "18.7955",
      "volume": "219757",
      "turnover": "4130312.58",
      "trades": "402"
    },
    {
      "date": "2025-08-05",
      "bid": "18.42",
      "ask": "18.48",
      "open": "18.60",
      "high": "18.80",
      "low": "18.36",
      "close": "18.36",
      "average": "18.5951",
      "volume": "81688",
      "turnover": "1518997.38",
      "trades": "191"
    },
    {
      "date": "2025-08-06",
      "bid": "18.12",
      "ask": "18.18",
      "open": "18.48",
      "high": "18.50",
      "low": "18.04",
      "close": "18.14",
      "average": "18.2247",
      "volume": "123035",
      "turnover": "2241522.38",
      "trades": "221"
    },
    {
      "date": "2025-08-07",
      "bid": "18.60",
      "ask": "18.80",
      "open": "18.34",
      "high": "18.78",
      "low": "18.18",
      "close": "18.56",
      "average": "18.3123",
      "volume": "156245",
      "turnover": "2865446.04",
      "trades": "160"
    },
    {
      "date": "2025-08-08",
      "bid": "18.64",
      "ask": "18.82",
      "open": "18.56",
      "high": "19.14",
      "low": "18.56",
      "close": "18.84",
      "average": "19.0194",
      "volume": "315451",
      "turnover": "5997294.36",
      "trades": "159"
    },
    {
      "date": "2025-08-11",
      "bid": "18.58",
      "ask": "18.86",
      "open": "19.00",
      "high": "19.04",
      "low": "18.50",
      "close": "18.84",
      "average": "18.6774",
      "volume": "65551",
      "turnover": "1224321.78",
      "trades": "128"
    },
    {
      "date": "2025-08-12",
      "bid": "18.68",
      "ask": "18.84",
      "open": "18.58",
      "high": "18.84",
      "low": "18.18",
      "close": "18.60",
      "average": "18.4904",
      "volume": "100739",
      "turnover": "1862650.64",
      "trades": "165"
    },
    {
      "date": "2025-08-13",
      "bid": "18.46",
      "ask": "18.58",
      "open": "18.84",
      "high": "19.00",
      "low": "18.48",
      "close": "18.62",
      "average": "18.7447",
      "volume": "201695",
      "turnover": "3780598.76",
      "trades": "190"
    },
    {
      "date": "2025-08-14",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.48",
      "high": "19.16",
      "low": "18.38",
      "close": "18.94",
      "average": "18.7253",
      "volume": "125167",
      "turnover": "2344594.2",
      "trades": "185"
    },
    {
      "date": "2025-08-15",
      "bid": "18.78",
      "ask": "18.98",
      "open": "19.00",
      "high": "19.06",
      "low": "18.58",
      "close": "18.76",
      "average": "18.7453",
      "volume": "156032",
      "turnover": "2926095.19",
      "trades": "165"
    },
    {
      "date": "2025-08-18",
      "bid": "18.86",
      "ask": "18.98",
      "open": "18.92",
      "high": "19.10",
      "low": "18.78",
      "close": "18.94",
      "average": "18.9142",
      "volume": "110277",
      "turnover": "2085180.01",
      "trades": "156"
    },
    {
      "date": "2025-08-19",
      "bid": "18.62",
      "ask": "18.84",
      "open": "18.98",
      "high": "19.16",
      "low": "18.60",
      "close": "18.70",
      "average": "18.8878",
      "volume": "118414",
      "turnover": "2237782.66",
      "trades": "130"
    },
    {
      "date": "2025-08-20",
      "bid": "18.34",
      "ask": "18.44",
      "open": "18.58",
      "high": "18.86",
      "low": "18.34",
      "close": "18.38",
      "average": "18.629",
      "volume": "56331",
      "turnover": "1049403.94",
      "trades": "143"
    },
    {
      "date": "2025-08-21",
      "bid": "18.18",
      "ask": "18.20",
      "open": "18.32",
      "high": "18.46",
      "low": "18.06",
      "close": "18.14",
      "average": "18.2336",
      "volume": "98796",
      "turnover": "1801906.6",
      "trades": "166"
    },
    {
      "date": "2025-08-22",
      "bid": "18.46",
      "ask": "18.50",
      "open": "18.18",
      "high": "18.46",
      "low": "18.06",
      "close": "18.32",
      "average": "18.2996",
      "volume": "80569",
      "turnover": "1474381.55",
      "trades": "119"
    },
    {
      "date": "2025-08-25",
      "bid": "18.34",
      "ask": "18.46",
      "open": "18.38",
      "high": "18.70",
      "low": "18.30",
      "close": "18.32",
      "average": "18.5437",
      "volume": "76850",
      "turnover": "1425086.32",
      "trades": "171"
    },
    {
      "date": "2025-08-26",
      "bid": "18.34",
      "ask": "18.38",
      "open": "18.46",
      "high": "18.50",
      "low": "18.20",
      "close": "18.34",
      "average": "18.3492",
      "volume": "76755",
      "turnover": "1408339.95",
      "trades": "135"
    },
    {
      "date": "2025-08-27",
      "bid": "18.10",
      "ask": "18.28",
      "open": "18.86",
      "high": "18.86",
      "low": "18.06",
      "close": "18.30",
      "average": "18.3342",
      "volume": "39138",
      "turnover": "717485.75",
      "trades": "91"
    },
    {
      "date": "2025-08-28",
      "bid": "18.26",
      "ask": "18.34",
      "open": "18.40",
      "high": "18.40",
      "low": "18.12",
      "close": "18.30",
      "average": "18.2739",
      "volume": "53123",
      "turnover": "970703.82",
      "trades": "91"
    },
    {
      "date": "2025-08-29",
      "bid": "18.10",
      "ask": "18.26",
      "open": "18.32",
      "high": "18.56",
      "low": "18.12",
      "close": "18.12",
      "average": "18.3586",
      "volume": "69083",
      "turnover": "1268274.32",
      "trades": "117"
    },
    {
      "date": "2025-09-01",
      "bid": "18.30",
      "ask": "18.40",
      "open": "18.12",
      "high": "18.52",
      "low": "18.04",
      "close": "18.40",
      "average": "18.3266",
      "volume": "82750",
      "turnover": "1516560.48",
      "trades": "182"
    },
    {
      "date": "2025-09-02",
      "bid": "18.22",
      "ask": "18.30",
      "open": "18.36",
      "high": "18.56",
      "low": "18.02",
      "close": "18.20",
      "average": "18.2299",
      "volume": "154152",
      "turnover": "2810176.62",
      "trades": "241"
    },
    {
      "date": "2025-09-03",
      "bid": "17.70",
      "ask": "17.80",
      "open": "18.18",
      "high": "18.36",
      "low": "17.66",
      "close": "17.72",
      "average": "18.0195",
      "volume": "116599",
      "turnover": "2102007.2",
      "trades": "209"
    },
    {
      "date": "2025-09-04",
      "bid": "17.66",
      "ask": "17.72",
      "open": "17.70",
      "high": "17.82",
      "low": "17.36",
      "close": "17.64",
      "average": "17.6037",
      "volume": "79428",
      "turnover": "1398246.48",
      "trades": "118"
    },
    {
      "date": "2025-09-05",
      "bid": "17.66",
      "ask": "17.72",
      "open": "17.86",
      "high": "18.20",
      "low": "17.64",
      "close": "17.68",
      "average": "17.9041",
      "volume": "576236",
      "turnover": "10314285.07",
      "trades": "306"
    },
    {
      "date": "2025-09-08",
      "bid": "18.02",
      "ask": "18.12",
      "open": "17.68",
      "high": "18.14",
      "low": "17.68",
      "close": "18.04",
      "average": "17.8808",
      "volume": "414281",
      "turnover": "7407532",
      "trades": "269"
    },
    {
      "date": "2025-09-09",
      "bid": "17.88",
      "ask": "17.98",
      "open": "18.16",
      "high": "18.30",
      "low": "17.84",
      "close": "18.00",
      "average": "18.0732",
      "volume": "90207",
      "turnover": "1630360.01",
      "trades": "179"
    },
    {
      "date": "2025-09-10",
      "bid": "17.68",
      "ask": "17.72",
      "open": "17.88",
      "high": "18.02",
      "low": "17.70",
      "close": "17.76",
      "average": "17.8952",
      "volume": "503795",
      "turnover": "9015562.75",
      "trades": "230"
    },
    {
      "date": "2025-09-11",
      "bid": "17.80",
      "ask": "17.82",
      "open": "17.76",
      "high": "17.90",
      "low": "17.68",
      "close": "17.82",
      "average": "17.8485",
      "volume": "146493",
      "turnover": "2614679.62",
      "trades": "182"
    },
    {
      "date": "2025-09-12",
      "bid": "17.82",
      "ask": "17.90",
      "open": "17.84",
      "high": "17.90",
      "low": "17.50",
      "close": "17.90",
      "average": "17.8106",
      "volume": "161493",
      "turnover": "2876227.16",
      "trades": "165"
    },
    {
      "date": "2025-09-15",
      "bid": "17.76",
      "ask": "17.90",
      "open": "17.90",
      "high": "18.00",
      "low": "17.60",
      "close": "17.88",
      "average": "17.8201",
      "volume": "141311",
      "turnover": "2518142.19",
      "trades": "174"
    },
    {
      "date": "2025-09-16",
      "bid": "17.82",
      "ask": "17.90",
      "open": "17.76",
      "high": "18.00",
      "low": "17.72",
      "close": "17.90",
      "average": "17.8949",
      "volume": "141168",
      "turnover": "2526177.31",
      "trades": "172"
    },
    {
      "date": "2025-09-17",
      "bid": "17.90",
      "ask": "17.92",
      "open": "17.78",
      "high": "18.16",
      "low": "17.74",
      "close": "17.90",
      "average": "17.9931",
      "volume": "100009",
      "turnover": "1799491.72",
      "trades": "192"
    },
    {
      "date": "2025-09-18",
      "bid": "18.14",
      "ask": "18.22",
      "open": "17.90",
      "high": "18.44",
      "low": "17.88",
      "close": "18.12",
      "average": "17.9851",
      "volume": "206085",
      "turnover": "3706461.52",
      "trades": "159"
    },
    {
      "date": "2025-09-19",
      "bid": "18.16",
      "ask": "18.26",
      "open": "18.10",
      "high": "18.36",
      "low": "17.94",
      "close": "18.16",
      "average": "18.1818",
      "volume": "272248",
      "turnover": "4949945.86",
      "trades": "227"
    },
    {
      "date": "2025-09-22",
      "bid": "18.28",
      "ask": "18.30",
      "open": "18.16",
      "high": "18.40",
      "low": "18.10",
      "close": "18.30",
      "average": "18.2507",
      "volume": "132102",
      "turnover": "2410960.27",
      "trades": "161"
    },
    {
      "date": "2025-09-23",
      "bid": "17.90",
      "ask": "17.98",
      "open": "18.18",
      "high": "18.20",
      "low": "17.88",
      "close": "17.96",
      "average": "18.0774",
      "volume": "157838",
      "turnover": "2853335.42",
      "trades": "161"
    },
    {
      "date": "2025-09-24",
      "bid": "17.66",
      "ask": "17.88",
      "open": "17.92",
      "high": "17.92",
      "low": "17.62",
      "close": "17.86",
      "average": "17.7723",
      "volume": "114827",
      "turnover": "2038570.07",
      "trades": "164"
    },
    {
      "date": "2025-09-25",
      "bid": "17.48",
      "ask": "17.60",
      "open": "17.90",
      "high": "17.90",
      "low": "17.32",
      "close": "17.48",
      "average": "17.6935",
      "volume": "70153",
      "turnover": "1242028.99",
      "trades": "181"
    },
    {
      "date": "2025-09-26",
      "bid": "17.22",
      "ask": "17.30",
      "open": "17.50",
      "high": "17.62",
      "low": "17.08",
      "close": "17.22",
      "average": "17.303",
      "volume": "65760",
      "turnover": "1137810.15",
      "trades": "143"
    },
    {
      "date": "2025-09-29",
      "bid": "17.54",
      "ask": "17.62",
      "open": "17.32",
      "high": "17.62",
      "low": "17.32",
      "close": "17.60",
      "average": "17.4764",
      "volume": "138991",
      "turnover": "2429867.08",
      "trades": "204"
    },
    {
      "date": "2025-09-30",
      "bid": "17.54",
      "ask": "17.68",
      "open": "17.66",
      "high": "17.72",
      "low": "17.50",
      "close": "17.68",
      "average": "17.5742",
      "volume": "69303",
      "turnover": "1217642.08",
      "trades": "152"
    },
    {
      "date": "2025-10-01",
      "bid": "17.64",
      "ask": "17.82",
      "open": "17.54",
      "high": "17.98",
      "low": "17.52",
      "close": "17.66",
      "average": "17.7089",
      "volume": "98537",
      "turnover": "1744747.55",
      "trades": "149"
    },
    {
      "date": "2025-10-02",
      "bid": "18.46",
      "ask": "18.48",
      "open": "17.64",
      "high": "18.82",
      "low": "17.58",
      "close": "18.46",
      "average": "18.2774",
      "volume": "3247510",
      "turnover": "61521129.42",
      "trades": "295"
    },
    {
      "date": "2025-10-03",
      "bid": "18.80",
      "ask": "19.00",
      "open": "18.46",
      "high": "19.00",
      "low": "18.20",
      "close": "18.82",
      "average": "18.5638",
      "volume": "452627",
      "turnover": "8439188.52",
      "trades": "311"
    },
    {
      "date": "2025-10-06",
      "bid": "19.76",
      "ask": "19.82",
      "open": "18.82",
      "high": "20.00",
      "low": "18.70",
      "close": "19.86",
      "average": "19.4511",
      "volume": "349236",
      "turnover": "6794060.67",
      "trades": "493"
    },
    {
      "date": "2025-10-07",
      "bid": "20.40",
      "ask": "20.65",
      "open": "20.00",
      "high": "20.65",
      "low": "19.74",
      "close": "20.45",
      "average": "20.275",
      "volume": "265908",
      "turnover": "5391284.73",
      "trades": "462"
    },
    {
      "date": "2025-10-08",
      "bid": "20.35",
      "ask": "20.50",
      "open": "20.25",
      "high": "20.50",
      "low": "19.82",
      "close": "20.35",
      "average": "20.1786",
      "volume": "156956",
      "turnover": "3167053.31",
      "trades": "257"
    },
    {
      "date": "2025-10-09",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.40",
      "high": "20.95",
      "low": "20.25",
      "close": "20.50",
      "average": "20.5954",
      "volume": "149733",
      "turnover": "3083751.43",
      "trades": "252"
    },
    {
      "date": "2025-10-10",
      "bid": "19.62",
      "ask": "19.74",
      "open": "20.50",
      "high": "20.50",
      "low": "19.06",
      "close": "19.60",
      "average": "19.8408",
      "volume": "148258",
      "turnover": "2941553.6",
      "trades": "222"
    },
    {
      "date": "2025-10-13",
      "bid": "19.86",
      "ask": "19.94",
      "open": "19.58",
      "high": "20.15",
      "low": "19.40",
      "close": "19.90",
      "average": "19.8741",
      "volume": "162669",
      "turnover": "3232784.15",
      "trades": "327"
    },
    {
      "date": "2025-10-14",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.98",
      "high": "19.98",
      "low": "19.36",
      "close": "19.42",
      "average": "19.6329",
      "volume": "67294",
      "turnover": "1321442.35",
      "trades": "161"
    },
    {
      "date": "2025-10-15",
      "bid": "20.15",
      "ask": "20.30",
      "open": "19.72",
      "high": "20.30",
      "low": "19.52",
      "close": "20.30",
      "average": "20.0462",
      "volume": "518023",
      "turnover": "10385120.05",
      "trades": "264"
    },
    {
      "date": "2025-10-16",
      "bid": "21.25",
      "ask": "21.50",
      "open": "20.15",
      "high": "21.50",
      "low": "19.90",
      "close": "21.20",
      "average": "21.1222",
      "volume": "155473",
      "turnover": "3283906.85",
      "trades": "336"
    },
    {
      "date": "2025-10-17",
      "bid": "20.75",
      "ask": "21.10",
      "open": "21.25",
      "high": "21.75",
      "low": "20.70",
      "close": "20.75",
      "average": "21.2206",
      "volume": "183913",
      "turnover": "3902463.81",
      "trades": "286"
    },
    {
      "date": "2025-10-20",
      "bid": "21.25",
      "ask": "21.40",
      "open": "21.55",
      "high": "21.80",
      "low": "21.20",
      "close": "21.35",
      "average": "21.5313",
      "volume": "101766",
      "turnover": "2190863.73",
      "trades": "222"
    },
    {
      "date": "2025-10-21",
      "bid": "21.15",
      "ask": "21.35",
      "open": "21.75",
      "high": "21.75",
      "low": "20.55",
      "close": "21.00",
      "average": "20.9012",
      "volume": "80731",
      "turnover": "1687527.5",
      "trades": "133"
    },
    {
      "date": "2025-10-22",
      "bid": "20.85",
      "ask": "21.00",
      "open": "21.00",
      "high": "21.35",
      "low": "20.65",
      "close": "20.95",
      "average": "20.878",
      "volume": "71437",
      "turnover": "1492020.75",
      "trades": "148"
    },
    {
      "date": "2025-10-23",
      "bid": "21.45",
      "ask": "21.65",
      "open": "21.00",
      "high": "21.70",
      "low": "21.00",
      "close": "21.50",
      "average": "21.2724",
      "volume": "88036",
      "turnover": "1872706.85",
      "trades": "156"
    },
    {
      "date": "2025-10-24",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.65",
      "low": "21.20",
      "close": "21.40",
      "average": "21.447",
      "volume": "111316",
      "turnover": "2387383.7",
      "trades": "191"
    },
    {
      "date": "2025-10-27",
      "bid": "21.45",
      "ask": "21.60",
      "open": "21.55",
      "high": "21.75",
      "low": "21.05",
      "close": "21.45",
      "average": "21.3057",
      "volume": "50915",
      "turnover": "1084784.4",
      "trades": "142"
    },
    {
      "date": "2025-10-28",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.50",
      "high": "21.90",
      "low": "21.25",
      "close": "21.70",
      "average": "21.5549",
      "volume": "260245",
      "turnover": "5609559.15",
      "trades": "231"
    },
    {
      "date": "2025-10-29",
      "bid": "21.50",
      "ask": "21.75",
      "open": "22.00",
      "high": "22.25",
      "low": "21.30",
      "close": "21.55",
      "average": "21.9591",
      "volume": "723343",
      "turnover": "15883980.6",
      "trades": "304"
    },
    {
      "date": "2025-10-30",
      "bid": "25.95",
      "ask": "26.15",
      "open": "25.00",
      "high": "27.35",
      "low": "23.55",
      "close": "25.75",
      "average": "25.7974",
      "volume": "1784230",
      "turnover": "46018765.38",
      "trades": "1922"
    },
    {
      "date": "2025-10-31",
      "bid": "28.50",
      "ask": "28.85",
      "open": "26.15",
      "high": "28.90",
      "low": "26.15",
      "close": "28.70",
      "average": "27.306",
      "volume": "522657",
      "turnover": "14271147.09",
      "trades": "784"
    },
    {
      "date": "2025-11-03",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.75",
      "high": "29.35",
      "low": "28.00",
      "close": "28.85",
      "average": "28.6686",
      "volume": "1161643",
      "turnover": "33438837.74",
      "trades": "700"
    },
    {
      "date": "2025-11-04",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.85",
      "high": "28.95",
      "low": "27.85",
      "close": "28.45",
      "average": "28.1906",
      "volume": "347784",
      "turnover": "9804589.61",
      "trades": "638"
    },
    {
      "date": "2025-11-05",
      "bid": "27.80",
      "ask": "27.90",
      "open": "27.85",
      "high": "28.40",
      "low": "27.40",
      "close": "28.05",
      "average": "27.9421",
      "volume": "222852",
      "turnover": "6227640.85",
      "trades": "546"
    },
    {
      "date": "2025-11-06",
      "bid": "28.40",
      "ask": "28.55",
      "open": "27.75",
      "high": "29.20",
      "low": "27.50",
      "close": "28.55",
      "average": "28.6772",
      "volume": "972483",
      "turnover": "27883965.49",
      "trades": "546"
    },
    {
      "date": "2025-11-07",
      "bid": "29.65",
      "ask": "29.75",
      "open": "29.15",
      "high": "30.35",
      "low": "28.65",
      "close": "29.80",
      "average": "29.8332",
      "volume": "990373",
      "turnover": "29545357.53",
      "trades": "757"
    },
    {
      "date": "2025-11-10",
      "bid": "30.60",
      "ask": "30.80",
      "open": "29.80",
      "high": "31.15",
      "low": "29.65",
      "close": "30.85",
      "average": "30.518",
      "volume": "824980",
      "turnover": "25178424.44",
      "trades": "645"
    },
    {
      "date": "2025-11-11",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.70",
      "high": "31.25",
      "low": "30.05",
      "close": "30.45",
      "average": "30.5722",
      "volume": "232592",
      "turnover": "7112412.81",
      "trades": "591"
    },
    {
      "date": "2025-11-12",
      "bid": "29.65",
      "ask": "29.70",
      "open": "30.45",
      "high": "30.50",
      "low": "29.60",
      "close": "29.75",
      "average": "30.0552",
      "volume": "336170",
      "turnover": "10106401.42",
      "trades": "640"
    },
    {
      "date": "2025-11-13",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.50",
      "high": "31.20",
      "low": "29.50",
      "close": "30.00",
      "average": "30.1148",
      "volume": "283827",
      "turnover": "8549885.61",
      "trades": "539"
    },
    {
      "date": "2025-11-14",
      "bid": "30.15",
      "ask": "30.45",
      "open": "30.00",
      "high": "30.70",
      "low": "29.70",
      "close": "30.50",
      "average": "30.0955",
      "volume": "245699",
      "turnover": "7396304.39",
      "trades": "631"
    },
    {
      "date": "2025-11-17",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.30",
      "high": "32.50",
      "low": "29.95",
      "close": "30.50",
      "average": "30.8835",
      "volume": "674481",
      "turnover": "20833007.19",
      "trades": "723"
    },
    {
      "date": "2025-11-18",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.40",
      "high": "31.25",
      "low": "29.75",
      "close": "30.15",
      "average": "30.59",
      "volume": "233120",
      "turnover": "7131160.73",
      "trades": "578"
    },
    {
      "date": "2025-11-19",
      "bid": "31.10",
      "ask": "31.35",
      "open": "31.05",
      "high": "31.60",
      "low": "30.30",
      "close": "31.35",
      "average": "30.7857",
      "volume": "1205074",
      "turnover": "37099866.32",
      "trades": "598"
    },
    {
      "date": "2025-11-20",
      "bid": "32.45",
      "ask": "32.70",
      "open": "32.40",
      "high": "33.00",
      "low": "30.65",
      "close": "33.00",
      "average": "32.2642",
      "volume": "993348",
      "turnover": "32177881.07",
      "trades": "914"
    },
    {
      "date": "2025-11-21",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.75",
      "high": "33.20",
      "low": "31.85",
      "close": "33.00",
      "average": "32.6861",
      "volume": "455439",
      "turnover": "14872622.72",
      "trades": "890"
    },
    {
      "date": "2025-11-24",
      "bid": "32.45",
      "ask": "32.55",
      "open": "32.75",
      "high": "33.60",
      "low": "32.30",
      "close": "32.60",
      "average": "32.8361",
      "volume": "403157",
      "turnover": "13258216.74",
      "trades": "795"
    },
    {
      "date": "2025-11-25",
      "bid": "33.00",
      "ask": "33.60",
      "open": "33.25",
      "high": "33.60",
      "low": "32.65",
      "close": "33.35",
      "average": "33.0731",
      "volume": "484830",
      "turnover": "16030370.58",
      "trades": "971"
    },
    {
      "date": "2025-11-26",
      "bid": "32.80",
      "ask": "33.10",
      "open": "33.70",
      "high": "34.00",
      "low": "32.90",
      "close": "33.00",
      "average": "33.521",
      "volume": "292377",
      "turnover": "9796451.63",
      "trades": "651"
    },
    {
      "date": "2025-11-27",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.85",
      "high": "33.30",
      "low": "32.55",
      "close": "32.90",
      "average": "32.8611",
      "volume": "220263",
      "turnover": "7239520.8",
      "trades": "450"
    },
    {
      "date": "2025-11-28",
      "bid": "33.00",
      "ask": "33.35",
      "open": "32.95",
      "high": "33.30",
      "low": "32.40",
      "close": "33.20",
      "average": "32.8725",
      "volume": "223306",
      "turnover": "7343812.26",
      "trades": "615"
    },
    {
      "date": "2025-12-01",
      "bid": "32.60",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.10",
      "low": "32.40",
      "close": "32.70",
      "average": "32.6569",
      "volume": "156821",
      "turnover": "5121944.08",
      "trades": "364"
    },
    {
      "date": "2025-12-02",
      "bid": "32.50",
      "ask": "32.85",
      "open": "32.40",
      "high": "33.20",
      "low": "31.70",
      "close": "32.55",
      "average": "32.5598",
      "volume": "177724",
      "turnover": "5789902.23",
      "trades": "440"
    },
    {
      "date": "2025-12-03",
      "bid": "32.15",
      "ask": "32.40",
      "open": "32.50",
      "high": "33.00",
      "low": "32.20",
      "close": "32.30",
      "average": "32.4995",
      "volume": "93152",
      "turnover": "3028054.8",
      "trades": "294"
    },
    {
      "date": "2025-12-04",
      "bid": "32.05",
      "ask": "32.25",
      "open": "32.45",
      "high": "32.75",
      "low": "31.70",
      "close": "32.25",
      "average": "32.1756",
      "volume": "281694",
      "turnover": "9068548.64",
      "trades": "620"
    },
    {
      "date": "2025-12-05",
      "bid": "32.20",
      "ask": "32.60",
      "open": "32.30",
      "high": "32.75",
      "low": "32.00",
      "close": "32.25",
      "average": "32.3034",
      "volume": "107448",
      "turnover": "3470005.94",
      "trades": "329"
    },
    {
      "date": "2025-12-08",
      "bid": "32.05",
      "ask": "32.40",
      "open": "31.00",
      "high": "32.55",
      "low": "31.00",
      "close": "32.40",
      "average": "32.1813",
      "volume": "58435",
      "turnover": "1880646.61",
      "trades": "209"
    },
    {
      "date": "2025-12-09",
      "bid": "31.20",
      "ask": "31.40",
      "open": "32.45",
      "high": "32.80",
      "low": "30.35",
      "close": "31.30",
      "average": "31.4941",
      "volume": "100258",
      "turnover": "3171963.38",
      "trades": "304"
    },
    {
      "date": "2025-12-10",
      "bid": "30.70",
      "ask": "30.90",
      "open": "31.05",
      "high": "31.50",
      "low": "30.55",
      "close": "30.75",
      "average": "30.9218",
      "volume": "211814",
      "turnover": "6547973.82",
      "trades": "473"
    },
    {
      "date": "2025-12-11",
      "bid": "31.45",
      "ask": "31.80",
      "open": "30.75",
      "high": "31.85",
      "low": "30.55",
      "close": "31.65",
      "average": "31.0736",
      "volume": "329041",
      "turnover": "10211283.83",
      "trades": "399"
    },
    {
      "date": "2025-12-12",
      "bid": "32.60",
      "ask": "32.75",
      "open": "31.85",
      "high": "33.15",
      "low": "31.65",
      "close": "32.65",
      "average": "32.7704",
      "volume": "234412",
      "turnover": "7683297.66",
      "trades": "648"
    },
    {
      "date": "2025-12-15",
      "bid": "32.80",
      "ask": "32.95",
      "open": "32.75",
      "high": "33.10",
      "low": "31.90",
      "close": "32.70",
      "average": "32.653",
      "volume": "134622",
      "turnover": "4397303.96",
      "trades": "448"
    },
    {
      "date": "2025-12-16",
      "bid": "33.35",
      "ask": "33.60",
      "open": "32.95",
      "high": "33.80",
      "low": "32.40",
      "close": "33.35",
      "average": "33.0195",
      "volume": "184929",
      "turnover": "6103074.37",
      "trades": "437"
    },
    {
      "date": "2025-12-17",
      "bid": "32.00",
      "ask": "32.30",
      "open": "33.65",
      "high": "34.40",
      "low": "31.70",
      "close": "32.05",
      "average": "32.9562",
      "volume": "236885",
      "turnover": "7806822.29",
      "trades": "567"
    },
    {
      "date": "2025-12-18",
      "bid": "32.60",
      "ask": "33.00",
      "open": "32.20",
      "high": "33.35",
      "low": "31.70",
      "close": "32.85",
      "average": "32.6459",
      "volume": "276504",
      "turnover": "9024479.82",
      "trades": "461"
    },
    {
      "date": "2025-12-19",
      "bid": "34.25",
      "ask": "34.70",
      "open": "33.00",
      "high": "35.00",
      "low": "32.55",
      "close": "34.20",
      "average": "33.3304",
      "volume": "277019",
      "turnover": "9238763.81",
      "trades": "437"
    },
    {
      "date": "2025-12-22",
      "bid": "33.10",
      "ask": "33.45",
      "open": "34.20",
      "high": "34.40",
      "low": "32.90",
      "close": "33.50",
      "average": "33.5523",
      "volume": "105635",
      "turnover": "3543989.58",
      "trades": "334"
    },
    {
      "date": "2025-12-23",
      "bid": "34.45",
      "ask": "34.80",
      "open": "33.55",
      "high": "34.80",
      "low": "33.55",
      "close": "34.50",
      "average": "34.4847",
      "volume": "136725",
      "turnover": "4709276.07",
      "trades": "453"
    },
    {
      "date": "2025-12-29",
      "bid": "34.10",
      "ask": "34.35",
      "open": "34.80",
      "high": "35.35",
      "low": "33.90",
      "close": "34.30",
      "average": "34.6267",
      "volume": "163971",
      "turnover": "5678776.03",
      "trades": "419"
    },
    {
      "date": "2025-12-30",
      "bid": "34.00",
      "ask": "34.45",
      "open": "34.00",
      "high": "34.90",
      "low": "33.60",
      "close": "34.35",
      "average": "34.1953",
      "volume": "223086",
      "turnover": "7628427.49",
      "trades": "528"
    },
    {
      "date": "2026-01-02",
      "bid": "34.90",
      "ask": "35.20",
      "open": "34.30",
      "high": "35.45",
      "low": "34.10",
      "close": "35.10",
      "average": "34.9891",
      "volume": "176243",
      "turnover": "6173714.89",
      "trades": "565"
    },
    {
      "date": "2026-01-05",
      "bid": "35.10",
      "ask": "35.30",
      "open": "35.35",
      "high": "35.55",
      "low": "34.50",
      "close": "35.25",
      "average": "35.0566",
      "volume": "108937",
      "turnover": "3819036.76",
      "trades": "362"
    },
    {
      "date": "2026-01-07",
      "bid": "33.35",
      "ask": "33.55",
      "open": "35.95",
      "high": "35.95",
      "low": "32.50",
      "close": "33.60",
      "average": "34.1435",
      "volume": "707843",
      "turnover": "24163181.43",
      "trades": "1041"
    },
    {
      "date": "2026-01-08",
      "bid": "33.80",
      "ask": "34.05",
      "open": "32.70",
      "high": "34.05",
      "low": "31.35",
      "close": "34.00",
      "average": "32.9391",
      "volume": "327940",
      "turnover": "10787104.1",
      "trades": "757"
    },
    {
      "date": "2026-01-09",
      "bid": "33.15",
      "ask": "33.50",
      "open": "34.05",
      "high": "34.05",
      "low": "32.85",
      "close": "33.35",
      "average": "33.4324",
      "volume": "270811",
      "turnover": "9054469.43",
      "trades": "496"
    },
    {
      "date": "2026-01-12",
      "bid": "32.75",
      "ask": "33.15",
      "open": "33.25",
      "high": "33.95",
      "low": "32.70",
      "close": "33.00",
      "average": "33.3385",
      "volume": "341717",
      "turnover": "11387587.85",
      "trades": "445"
    },
    {
      "date": "2026-01-13",
      "bid": "32.90",
      "ask": "33.25",
      "open": "33.15",
      "high": "33.70",
      "low": "32.50",
      "close": "32.95",
      "average": "33.0361",
      "volume": "169139",
      "turnover": "5590670.99",
      "trades": "495"
    },
    {
      "date": "2026-01-14",
      "bid": "31.30",
      "ask": "31.50",
      "open": "32.85",
      "high": "32.85",
      "low": "30.55",
      "close": "31.60",
      "average": "31.6299",
      "volume": "732005",
      "turnover": "23151051.93",
      "trades": "1338"
    },
    {
      "date": "2026-01-15",
      "bid": "31.95",
      "ask": "32.20",
      "open": "31.30",
      "high": "32.40",
      "low": "31.30",
      "close": "32.15",
      "average": "31.9966",
      "volume": "233888",
      "turnover": "7481169.12",
      "trades": "571"
    },
    {
      "date": "2026-01-16",
      "bid": "32.40",
      "ask": "32.90",
      "open": "31.95",
      "high": "32.95",
      "low": "31.35",
      "close": "32.55",
      "average": "32.4448",
      "volume": "249704",
      "turnover": "8092563.74",
      "trades": "444"
    },
    {
      "date": "2026-01-19",
      "bid": "31.45",
      "ask": "31.90",
      "open": "31.15",
      "high": "32.55",
      "low": "30.90",
      "close": "31.60",
      "average": "31.4952",
      "volume": "186762",
      "turnover": "5892132.37",
      "trades": "413"
    },
    {
      "date": "2026-01-20",
      "bid": "31.15",
      "ask": "31.45",
      "open": "31.30",
      "high": "32.00",
      "low": "30.80",
      "close": "31.50",
      "average": "31.7151",
      "volume": "499056",
      "turnover": "15826736.19",
      "trades": "568"
    },
    {
      "date": "2026-01-21",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.25",
      "high": "31.70",
      "low": "30.80",
      "close": "31.15",
      "average": "31.0378",
      "volume": "184741",
      "turnover": "5733465.09",
      "trades": "382"
    },
    {
      "date": "2026-01-22",
      "bid": "31.05",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.70",
      "low": "30.50",
      "close": "31.25",
      "average": "31.0749",
      "volume": "174306",
      "turnover": "5422661.98",
      "trades": "498"
    },
    {
      "date": "2026-01-23",
      "bid": "31.35",
      "ask": "31.55",
      "open": "31.30",
      "high": "31.75",
      "low": "30.65",
      "close": "31.40",
      "average": "31.1742",
      "volume": "128813",
      "turnover": "4015048.31",
      "trades": "407"
    },
    {
      "date": "2026-01-26",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.55",
      "high": "31.85",
      "low": "31.15",
      "close": "31.40",
      "average": "31.4818",
      "volume": "179770",
      "turnover": "5657833.19",
      "trades": "527"
    },
    {
      "date": "2026-01-27",
      "bid": "31.30",
      "ask": "31.55",
      "open": "31.35",
      "high": "32.00",
      "low": "31.10",
      "close": "31.45",
      "average": "31.4733",
      "volume": "74057",
      "turnover": "2331113.09",
      "trades": "312"
    },
    {
      "date": "2026-01-28",
      "bid": "30.80",
      "ask": "30.95",
      "open": "31.40",
      "high": "31.40",
      "low": "30.70",
      "close": "30.80",
      "average": "30.9247",
      "volume": "60356",
      "turnover": "1866669.48",
      "trades": "212"
    },
    {
      "date": "2026-01-29",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.70",
      "high": "31.45",
      "low": "29.80",
      "close": "30.40",
      "average": "30.5776",
      "volume": "226492",
      "turnover": "6925701.76",
      "trades": "670"
    },
    {
      "date": "2026-01-30",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.30",
      "high": "30.90",
      "low": "30.00",
      "close": "30.10",
      "average": "30.2129",
      "volume": "104518",
      "turnover": "3162126.75",
      "trades": "339"
    },
    {
      "date": "2026-02-02",
      "bid": "29.55",
      "ask": "29.85",
      "open": "29.35",
      "high": "29.95",
      "low": "29.30",
      "close": "29.75",
      "average": "29.6834",
      "volume": "187501",
      "turnover": "5566204.08",
      "trades": "597"
    },
    {
      "date": "2026-02-03",
      "bid": "28.85",
      "ask": "29.20",
      "open": "29.80",
      "high": "30.05",
      "low": "28.75",
      "close": "28.90",
      "average": "29.368",
      "volume": "187684",
      "turnover": "5512258.88",
      "trades": "520"
    },
    {
      "date": "2026-02-04",
      "bid": "28.15",
      "ask": "28.35",
      "open": "27.70",
      "high": "29.25",
      "low": "27.15",
      "close": "28.25",
      "average": "28.0723",
      "volume": "766069",
      "turnover": "21503627.61",
      "trades": "1142"
    },
    {
      "date": "2026-02-05",
      "bid": "27.50",
      "ask": "27.85",
      "open": "28.15",
      "high": "28.80",
      "low": "27.50",
      "close": "27.70",
      "average": "27.9932",
      "volume": "264385",
      "turnover": "7401487.44",
      "trades": "567"
    },
    {
      "date": "2026-02-06",
      "bid": "27.70",
      "ask": "28.05",
      "open": "27.90",
      "high": "28.15",
      "low": "27.40",
      "close": "28.10",
      "average": "27.8104",
      "volume": "455326",
      "turnover": "12662997.71",
      "trades": "396"
    },
    {
      "date": "2026-02-09",
      "bid": "28.65",
      "ask": "29.00",
      "open": "28.15",
      "high": "29.00",
      "low": "28.00",
      "close": "28.70",
      "average": "28.4286",
      "volume": "264188",
      "turnover": "7514647.64",
      "trades": "556"
    },
    {
      "date": "2026-02-10",
      "bid": "28.20",
      "ask": "28.35",
      "open": "28.80",
      "high": "28.80",
      "low": "27.80",
      "close": "28.40",
      "average": "28.2417",
      "volume": "627271",
      "turnover": "17724006.46",
      "trades": "958"
    },
    {
      "date": "2026-02-11",
      "bid": "28.30",
      "ask": "28.60",
      "open": "33.50",
      "high": "33.50",
      "low": "27.40",
      "close": "28.50",
      "average": "29.4203",
      "volume": "2810837",
      "turnover": "82620071.44",
      "trades": "4239"
    },
    {
      "date": "2026-02-12",
      "bid": "27.40",
      "ask": "27.70",
      "open": "28.85",
      "high": "29.40",
      "low": "27.30",
      "close": "27.30",
      "average": "28.5119",
      "volume": "1236976",
      "turnover": "35290170.29",
      "trades": "1556"
    },
    {
      "date": "2026-02-13",
      "bid": "26.40",
      "ask": "26.80",
      "open": "27.70",
      "high": "27.80",
      "low": "25.25",
      "close": "26.30",
      "average": "26.1924",
      "volume": "2983086",
      "turnover": "77378258.61",
      "trades": "2142"
    },
    {
      "date": "2026-02-16",
      "bid": "25.00",
      "ask": "25.10",
      "open": "26.55",
      "high": "26.60",
      "low": "24.80",
      "close": "25.00",
      "average": "25.6249",
      "volume": "487321",
      "turnover": "12491686.42",
      "trades": "976"
    },
    {
      "date": "2026-02-17",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.30",
      "high": "25.65",
      "low": "23.75",
      "close": "24.40",
      "average": "24.5883",
      "volume": "523072",
      "turnover": "12864219.61",
      "trades": "1053"
    },
    {
      "date": "2026-02-18",
      "bid": "24.35",
      "ask": "24.55",
      "open": "24.50",
      "high": "25.00",
      "low": "24.05",
      "close": "24.35",
      "average": "24.6607",
      "volume": "907133",
      "turnover": "22366045.25",
      "trades": "961"
    },
    {
      "date": "2026-02-19",
      "bid": "24.15",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.60",
      "low": "23.85",
      "close": "24.35",
      "average": "24.3129",
      "volume": "811673",
      "turnover": "19733656.3",
      "trades": "912"
    },
    {
      "date": "2026-02-20",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.15",
      "high": "24.65",
      "low": "23.85",
      "close": "24.05",
      "average": "24.2677",
      "volume": "344942",
      "turnover": "8370483.92",
      "trades": "831"
    },
    {
      "date": "2026-02-23",
      "bid": "23.25",
      "ask": "23.55",
      "open": "24.05",
      "high": "24.10",
      "low": "22.90",
      "close": "23.35",
      "average": "23.4359",
      "volume": "335868",
      "turnover": "7872113.42",
      "trades": "826"
    },
    {
      "date": "2026-02-24",
      "bid": "23.85",
      "ask": "23.95",
      "open": "23.25",
      "high": "24.10",
      "low": "23.25",
      "close": "23.90",
      "average": "23.7769",
      "volume": "314877",
      "turnover": "7484910.65",
      "trades": "521"
    },
    {
      "date": "2026-02-25",
      "bid": "23.05",
      "ask": "23.35",
      "open": "24.00",
      "high": "24.10",
      "low": "22.95",
      "close": "23.15",
      "average": "23.3782",
      "volume": "190248",
      "turnover": "4448331.61",
      "trades": "552"
    },
    {
      "date": "2026-02-26",
      "bid": "23.80",
      "ask": "23.95",
      "open": "23.25",
      "high": "24.00",
      "low": "22.75",
      "close": "23.80",
      "average": "23.3875",
      "volume": "414756",
      "turnover": "9694643.25",
      "trades": "701"
    },
    {
      "date": "2026-02-27",
      "bid": "25.90",
      "ask": "25.95",
      "open": "24.05",
      "high": "26.15",
      "low": "23.95",
      "close": "25.90",
      "average": "24.7846",
      "volume": "5326859",
      "turnover": "132074264.88",
      "trades": "1666"
    },
    {
      "date": "2026-03-02",
      "bid": "25.45",
      "ask": "25.60",
      "open": "26.00",
      "high": "26.55",
      "low": "25.35",
      "close": "25.45",
      "average": "25.814",
      "volume": "793711",
      "turnover": "20481932.88",
      "trades": "1494"
    },
    {
      "date": "2026-03-03",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.40",
      "high": "25.70",
      "low": "24.45",
      "close": "25.60",
      "average": "25.0136",
      "volume": "444273",
      "turnover": "11129993.11",
      "trades": "1124"
    },
    {
      "date": "2026-03-04",
      "bid": "25.85",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.60",
      "low": "25.50",
      "close": "25.90",
      "average": "25.9005",
      "volume": "387123",
      "turnover": "10028296.78",
      "trades": "1035"
    },
    {
      "date": "2026-03-05",
      "bid": "26.05",
      "ask": "26.35",
      "open": "25.95",
      "high": "26.95",
      "low": "25.85",
      "close": "26.20",
      "average": "26.4923",
      "volume": "435821",
      "turnover": "11546003.32",
      "trades": "934"
    },
    {
      "date": "2026-03-06",
      "bid": "26.05",
      "ask": "26.20",
      "open": "26.25",
      "high": "26.80",
      "low": "25.70",
      "close": "26.40",
      "average": "26.2588",
      "volume": "388587",
      "turnover": "10206742.35",
      "trades": "750"
    },
    {
      "date": "2026-03-09",
      "bid": "25.90",
      "ask": "26.05",
      "open": "26.25",
      "high": "26.60",
      "low": "25.00",
      "close": "26.15",
      "average": "25.8478",
      "volume": "267250",
      "turnover": "6906819.69",
      "trades": "570"
    },
    {
      "date": "2026-03-10",
      "bid": "25.95",
      "ask": "26.10",
      "open": "27.00",
      "high": "27.00",
      "low": "25.55",
      "close": "26.10",
      "average": "26.0193",
      "volume": "231749",
      "turnover": "6029952.86",
      "trades": "440"
    },
    {
      "date": "2026-03-11",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.85",
      "high": "26.00",
      "low": "25.25",
      "close": "25.45",
      "average": "25.6575",
      "volume": "299202",
      "turnover": "7676828.61",
      "trades": "511"
    },
    {
      "date": "2026-03-12",
      "bid": "25.05",
      "ask": "25.20",
      "open": "25.40",
      "high": "25.55",
      "low": "24.70",
      "close": "25.15",
      "average": "25.0667",
      "volume": "627798",
      "turnover": "15736606.06",
      "trades": "627"
    },
    {
      "date": "2026-03-13",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.20",
      "high": "25.70",
      "low": "24.75",
      "close": "25.50",
      "average": "25.4071",
      "volume": "636458",
      "turnover": "16172142.82",
      "trades": "875"
    },
    {
      "date": "2026-03-16",
      "bid": "25.85",
      "ask": "26.00",
      "open": "25.95",
      "high": "26.00",
      "low": "25.25",
      "close": "25.95",
      "average": "25.7865",
      "volume": "195934",
      "turnover": "5051897.38",
      "trades": "483"
    },
    {
      "date": "2026-03-17",
      "bid": "27.00",
      "ask": "27.10",
      "open": "25.85",
      "high": "27.35",
      "low": "25.70",
      "close": "27.05",
      "average": "26.2486",
      "volume": "582936",
      "turnover": "15297192.46",
      "trades": "630"
    },
    {
      "date": "2026-03-18",
      "bid": "27.35",
      "ask": "27.50",
      "open": "27.25",
      "high": "27.85",
      "low": "27.10",
      "close": "27.50",
      "average": "27.4126",
      "volume": "353770",
      "turnover": "9696306.93",
      "trades": "680"
    },
    {
      "date": "2026-03-19",
      "bid": "26.45",
      "ask": "26.60",
      "open": "27.25",
      "high": "27.25",
      "low": "26.35",
      "close": "26.50",
      "average": "26.6999",
      "volume": "412660",
      "turnover": "11021582.83",
      "trades": "695"
    },
    {
      "date": "2026-03-20",
      "bid": "26.35",
      "ask": "26.55",
      "open": "26.55",
      "high": "26.80",
      "low": "26.15",
      "close": "26.30",
      "average": "26.5492",
      "volume": "281009",
      "turnover": "7459914.61",
      "trades": "452"
    },
    {
      "date": "2026-03-23",
      "bid": "26.60",
      "ask": "26.75",
      "open": "25.50",
      "high": "27.10",
      "low": "25.20",
      "close": "26.60",
      "average": "26.0172",
      "volume": "257968",
      "turnover": "6727952.29",
      "trades": "494"
    },
    {
      "date": "2026-03-24",
      "bid": "25.80",
      "ask": "25.95",
      "open": "26.65",
      "high": "26.85",
      "low": "25.50",
      "close": "26.00",
      "average": "25.9026",
      "volume": "245720",
      "turnover": "6371058.29",
      "trades": "467"
    },
    {
      "date": "2026-03-25",
      "bid": "26.20",
      "ask": "26.30",
      "open": "25.85",
      "high": "26.40",
      "low": "25.85",
      "close": "26.30",
      "average": "26.0645",
      "volume": "321374",
      "turnover": "8376544.73",
      "trades": "493"
    },
    {
      "date": "2026-03-26",
      "bid": "26.70",
      "ask": "26.95",
      "open": "26.35",
      "high": "27.10",
      "low": "26.10",
      "close": "26.80",
      "average": "26.6695",
      "volume": "370113",
      "turnover": "9871269.55",
      "trades": "545"
    },
    {
      "date": "2026-03-27",
      "bid": "26.15",
      "ask": "26.25",
      "open": "26.50",
      "high": "27.10",
      "low": "26.10",
      "close": "26.20",
      "average": "26.4603",
      "volume": "258482",
      "turnover": "6837654.6",
      "trades": "542"
    },
    {
      "date": "2026-03-30",
      "bid": "25.95",
      "ask": "26.10",
      "open": "26.15",
      "high": "26.40",
      "low": "25.80",
      "close": "25.95",
      "average": "26.0367",
      "volume": "168659",
      "turnover": "4390303.01",
      "trades": "417"
    },
    {
      "date": "2026-03-31",
      "bid": "25.90",
      "ask": "26.05",
      "open": "26.05",
      "high": "26.10",
      "low": "25.50",
      "close": "26.05",
      "average": "25.7902",
      "volume": "404420",
      "turnover": "10430483.52",
      "trades": "569"
    },
    {
      "date": "2026-04-01",
      "bid": "26.50",
      "ask": "26.65",
      "open": "26.65",
      "high": "26.90",
      "low": "25.85",
      "close": "26.65",
      "average": "26.4069",
      "volume": "284698",
      "turnover": "7515896.77",
      "trades": "512"
    },
    {
      "date": "2026-04-02",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.65",
      "high": "26.90",
      "low": "26.10",
      "close": "26.60",
      "average": "26.6269",
      "volume": "222570",
      "turnover": "5925837.61",
      "trades": "300"
    },
    {
      "date": "2026-04-07",
      "bid": "26.45",
      "ask": "26.60",
      "open": "27.20",
      "high": "27.20",
      "low": "26.35",
      "close": "26.55",
      "average": "26.508",
      "volume": "147005",
      "turnover": "3900807.51",
      "trades": "331"
    },
    {
      "date": "2026-04-08",
      "bid": "27.85",
      "ask": "28.00",
      "open": "27.05",
      "high": "28.10",
      "low": "26.95",
      "close": "27.90",
      "average": "27.5475",
      "volume": "370725",
      "turnover": "10206939.42",
      "trades": "572"
    },
    {
      "date": "2026-04-09",
      "bid": "27.55",
      "ask": "27.75",
      "open": "28.15",
      "high": "28.35",
      "low": "27.40",
      "close": "27.75",
      "average": "27.7698",
      "volume": "221542",
      "turnover": "6151536.63",
      "trades": "241"
    },
    {
      "date": "2026-04-10",
      "bid": "28.10",
      "ask": "28.30",
      "open": "27.40",
      "high": "28.30",
      "low": "26.50",
      "close": "28.20",
      "average": "27.7225",
      "volume": "240775",
      "turnover": "6675782.53",
      "trades": "530"
    },
    {
      "date": "2026-04-13",
      "bid": "27.95",
      "ask": "28.15",
      "open": "27.95",
      "high": "28.35",
      "low": "27.70",
      "close": "28.00",
      "average": "28.037",
      "volume": "162823",
      "turnover": "4567019.45",
      "trades": "321"
    },
    {
      "date": "2026-04-14",
      "bid": "28.70",
      "ask": "28.85",
      "open": "28.30",
      "high": "29.15",
      "low": "28.15",
      "close": "28.95",
      "average": "28.8844",
      "volume": "137145",
      "turnover": "3960989.66",
      "trades": "392"
    },
    {
      "date": "2026-04-15",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.95",
      "high": "29.10",
      "low": "28.05",
      "close": "28.35",
      "average": "28.4964",
      "volume": "212799",
      "turnover": "6066195.96",
      "trades": "445"
    },
    {
      "date": "2026-04-16",
      "bid": "29.15",
      "ask": "29.35",
      "open": "28.50",
      "high": "29.45",
      "low": "28.35",
      "close": "29.40",
      "average": "29.0072",
      "volume": "222316",
      "turnover": "6441027.46",
      "trades": "449"
    },
    {
      "date": "2026-04-17",
      "bid": "30.00",
      "ask": "30.15",
      "open": "29.35",
      "high": "31.00",
      "low": "29.15",
      "close": "30.10",
      "average": "30.4896",
      "volume": "2545443",
      "turnover": "77633579.59",
      "trades": "710"
    },
    {
      "date": "2026-04-20",
      "bid": "29.80",
      "ask": "30.25",
      "open": "30.05",
      "high": "30.20",
      "low": "29.55",
      "close": "29.95",
      "average": "29.8141",
      "volume": "314146",
      "turnover": "9365973.94",
      "trades": "447"
    },
    {
      "date": "2026-04-21",
      "bid": "30.80",
      "ask": "31.00",
      "open": "29.95",
      "high": "31.30",
      "low": "29.95",
      "close": "31.00",
      "average": "30.8008",
      "volume": "309546",
      "turnover": "9534804.05",
      "trades": "591"
    },
    {
      "date": "2026-04-22",
      "bid": "31.65",
      "ask": "31.95",
      "open": "31.35",
      "high": "31.95",
      "low": "30.50",
      "close": "31.70",
      "average": "31.2521",
      "volume": "168611",
      "turnover": "5270381.15",
      "trades": "368"
    },
    {
      "date": "2026-04-23",
      "bid": "30.85",
      "ask": "30.95",
      "open": "31.65",
      "high": "31.90",
      "low": "30.60",
      "close": "30.80",
      "average": "31.0933",
      "volume": "171765",
      "turnover": "5340715",
      "trades": "479"
    },
    {
      "date": "2026-04-24",
      "bid": "30.65",
      "ask": "30.85",
      "open": "30.85",
      "high": "31.35",
      "low": "30.50",
      "close": "30.85",
      "average": "30.8089",
      "volume": "162869",
      "turnover": "5017882.72",
      "trades": "391"
    },
    {
      "date": "2026-04-27",
      "bid": "31.50",
      "ask": "31.60",
      "open": "30.90",
      "high": "31.65",
      "low": "30.60",
      "close": "31.60",
      "average": "31.3859",
      "volume": "218872",
      "turnover": "6869654.75",
      "trades": "496"
    },
    {
      "date": "2026-04-28",
      "bid": "30.90",
      "ask": "31.20",
      "open": "31.60",
      "high": "31.95",
      "low": "30.65",
      "close": "31.10",
      "average": "31.3979",
      "volume": "313990",
      "turnover": "9847480.26",
      "trades": "411"
    },
    {
      "date": "2026-04-29",
      "bid": "31.55",
      "ask": "31.85",
      "open": "31.25",
      "high": "31.85",
      "low": "30.55",
      "close": "31.80",
      "average": "31.3258",
      "volume": "185102",
      "turnover": "5798459.95",
      "trades": "403"
    },
    {
      "date": "2026-04-30",
      "bid": "31.45",
      "ask": "31.70",
      "open": "31.55",
      "high": "32.40",
      "low": "31.30",
      "close": "31.35",
      "average": "31.8093",
      "volume": "170332",
      "turnover": "5426781.2",
      "trades": "400"
    },
    {
      "date": "2026-05-04",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.05",
      "low": "31.00",
      "close": "32.00",
      "average": "31.7168",
      "volume": "310093",
      "turnover": "9835104.1",
      "trades": "719"
    },
    {
      "date": "2026-05-05",
      "bid": "32.75",
      "ask": "33.45",
      "open": "32.80",
      "high": "33.95",
      "low": "29.00",
      "close": "32.70",
      "average": "30.9017",
      "volume": "1821555",
      "turnover": "56270345.97",
      "trades": "1896"
    },
    {
      "date": "2026-05-06",
      "bid": "33.90",
      "ask": "34.05",
      "open": "33.05",
      "high": "34.75",
      "low": "32.45",
      "close": "33.95",
      "average": "33.6341",
      "volume": "511956",
      "turnover": "17219486",
      "trades": "1014"
    },
    {
      "date": "2026-05-07",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.10",
      "high": "34.85",
      "low": "33.00",
      "close": "34.50",
      "average": "33.903",
      "volume": "271250",
      "turnover": "9196131.35",
      "trades": "623"
    },
    {
      "date": "2026-05-08",
      "bid": "34.55",
      "ask": "34.75",
      "open": "34.55",
      "high": "35.40",
      "low": "33.90",
      "close": "34.90",
      "average": "34.7349",
      "volume": "291265",
      "turnover": "10116648.01",
      "trades": "676"
    },
    {
      "date": "2026-05-11",
      "bid": "34.75",
      "ask": "34.95",
      "open": "35.25",
      "high": "35.85",
      "low": "34.65",
      "close": "35.00",
      "average": "34.9876",
      "volume": "345339",
      "turnover": "12082724.93",
      "trades": "849"
    },
    {
      "date": "2026-05-12",
      "bid": "34.45",
      "ask": "34.75",
      "open": "34.95",
      "high": "35.10",
      "low": "34.35",
      "close": "34.70",
      "average": "34.7497",
      "volume": "248414",
      "turnover": "8631978.66",
      "trades": "697"
    },
    {
      "date": "2026-05-13",
      "bid": "34.65",
      "ask": "34.85",
      "open": "34.80",
      "high": "34.95",
      "low": "34.40",
      "close": "34.90",
      "average": "34.7586",
      "volume": "107272",
      "turnover": "3728515.2",
      "trades": "260"
    },
    {
      "date": "2026-05-15",
      "bid": "34.45",
      "ask": "34.75",
      "open": "34.95",
      "high": "34.95",
      "low": "33.55",
      "close": "34.85",
      "average": "34.232",
      "volume": "376066",
      "turnover": "12873705.83",
      "trades": "608"
    },
    {
      "date": "2026-05-18",
      "bid": "34.75",
      "ask": "34.95",
      "open": "34.75",
      "high": "35.90",
      "low": "34.35",
      "close": "34.80",
      "average": "34.9388",
      "volume": "268780",
      "turnover": "9391119.75",
      "trades": "669"
    },
    {
      "date": "2026-05-19",
      "bid": "33.95",
      "ask": "34.30",
      "open": "35.45",
      "high": "35.45",
      "low": "33.95",
      "close": "34.10",
      "average": "34.4472",
      "volume": "201078",
      "turnover": "6928848.8",
      "trades": "470"
    },
    {
      "date": "2026-05-20",
      "bid": "34.60",
      "ask": "34.90",
      "open": "34.45",
      "high": "35.15",
      "low": "34.15",
      "close": "34.75",
      "average": "34.7914",
      "volume": "214835",
      "turnover": "7474549.3",
      "trades": "498"
    },
    {
      "date": "2026-05-21",
      "bid": "33.30",
      "ask": "33.75",
      "open": "35.05",
      "high": "35.05",
      "low": "33.10",
      "close": "33.65",
      "average": "33.6089",
      "volume": "280662",
      "turnover": "9432849.23",
      "trades": "448"
    },
    {
      "date": "2026-05-22",
      "bid": "34.60",
      "ask": "34.80",
      "open": "33.80",
      "high": "34.85",
      "low": "33.55",
      "close": "34.85",
      "average": "34.332",
      "volume": "153060",
      "turnover": "5254840.2",
      "trades": "357"
    },
    {
      "date": "2026-05-25",
      "bid": "36.50",
      "ask": "36.65",
      "open": "34.85",
      "high": "36.90",
      "low": "34.80",
      "close": "36.70",
      "average": "36.263",
      "volume": "338627",
      "turnover": "12276444.2",
      "trades": "960"
    },
    {
      "date": "2026-05-26",
      "bid": "36.55",
      "ask": "36.85",
      "open": "36.50",
      "high": "37.75",
      "low": "35.80",
      "close": "36.85",
      "average": "36.741",
      "volume": "339477",
      "turnover": "12473694.7",
      "trades": "494"
    },
    {
      "date": "2026-05-27",
      "bid": "36.35",
      "ask": "36.55",
      "open": "36.85",
      "high": "37.10",
      "low": "36.05",
      "close": "36.50",
      "average": "36.2851",
      "volume": "503403",
      "turnover": "18266268.05",
      "trades": "482"
    },
    {
      "date": "2026-05-28",
      "bid": "37.35",
      "ask": "37.70",
      "open": "36.95",
      "high": "37.65",
      "low": "36.15",
      "close": "37.45",
      "average": "36.8003",
      "volume": "1365142",
      "turnover": "50236846.35",
      "trades": "413"
    },
    {
      "date": "2026-05-29",
      "bid": "39.55",
      "ask": "40.00",
      "open": "37.75",
      "high": "40.10",
      "low": "37.70",
      "close": "39.55",
      "average": "39.26",
      "volume": "1666440",
      "turnover": "65424535.9",
      "trades": "1174"
    },
    {
      "date": "2026-06-01",
      "bid": "39.95",
      "ask": "40.00",
      "open": "40.05",
      "high": "40.50",
      "low": "39.30",
      "close": "40.00",
      "average": "39.8312",
      "volume": "714269",
      "turnover": "28465511.45",
      "trades": "1285"
    },
    {
      "date": "2026-06-02",
      "bid": "40.10",
      "ask": "40.25",
      "open": "40.00",
      "high": "41.35",
      "low": "39.55",
      "close": "40.40",
      "average": "40.3587",
      "volume": "546332",
      "turnover": "22061062.48",
      "trades": "1318"
    },
    {
      "date": "2026-06-03",
      "bid": "39.35",
      "ask": "39.65",
      "open": "40.30",
      "high": "40.30",
      "low": "39.05",
      "close": "39.65",
      "average": "39.6138",
      "volume": "341632",
      "turnover": "13532739.35",
      "trades": "678"
    },
    {
      "date": "2026-06-04",
      "bid": "40.70",
      "ask": "40.90",
      "open": "39.70",
      "high": "41.10",
      "low": "39.10",
      "close": "40.80",
      "average": "40.4252",
      "volume": "444185",
      "turnover": "17956586.26",
      "trades": "953"
    },
    {
      "date": "2026-06-05",
      "bid": "38.55",
      "ask": "39.00",
      "open": "40.70",
      "high": "40.70",
      "low": "38.75",
      "close": "38.75",
      "average": "39.6899",
      "volume": "476024",
      "turnover": "18893716.14",
      "trades": "577"
    },
    {
      "date": "2026-06-08",
      "bid": "37.95",
      "ask": "38.10",
      "open": "38.20",
      "high": "38.85",
      "low": "37.15",
      "close": "38.00",
      "average": "38.1504",
      "volume": "347780",
      "turnover": "13267830.98",
      "trades": "737"
    },
    {
      "date": "2026-06-09",
      "bid": "37.05",
      "ask": "37.45",
      "open": "38.05",
      "high": "38.65",
      "low": "37.00",
      "close": "37.25",
      "average": "37.7852",
      "volume": "140509",
      "turnover": "5309166.65",
      "trades": "507"
    },
    {
      "date": "2026-06-10",
      "bid": "36.70",
      "ask": "36.95",
      "open": "37.05",
      "high": "37.75",
      "low": "36.50",
      "close": "36.70",
      "average": "36.9773",
      "volume": "185666",
      "turnover": "6865373.6",
      "trades": "556"
    },
    {
      "date": "2026-06-11",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.65",
      "high": "36.95",
      "low": "36.10",
      "close": "36.50",
      "average": "36.4848",
      "volume": "144705",
      "turnover": "5279536.7",
      "trades": "419"
    },
    {
      "date": "2026-06-12",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.85",
      "high": "36.90",
      "low": "35.40",
      "close": "36.45",
      "average": "36.347",
      "volume": "214287",
      "turnover": "7788740.63",
      "trades": "486"
    },
    {
      "date": "2026-06-15",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.65",
      "high": "37.60",
      "low": "35.85",
      "close": "37.00",
      "average": "36.7351",
      "volume": "218812",
      "turnover": "8034456.63",
      "trades": "607"
    },
    {
      "date": "2026-06-16",
      "bid": "39.00",
      "ask": "39.30",
      "open": "37.80",
      "high": "40.45",
      "low": "37.80",
      "close": "39.10",
      "average": "38.9736",
      "volume": "744604",
      "turnover": "29022414.13",
      "trades": "1409"
    },
    {
      "date": "2026-06-17",
      "bid": "39.45",
      "ask": "39.50",
      "open": "39.35",
      "high": "40.25",
      "low": "39.00",
      "close": "39.70",
      "average": "39.7155",
      "volume": "552978",
      "turnover": "21961164.91",
      "trades": "1012"
    },
    {
      "date": "2026-06-18",
      "bid": "40.15",
      "ask": "40.50",
      "open": "39.95",
      "high": "41.25",
      "low": "39.10",
      "close": "40.20",
      "average": "39.8467",
      "volume": "806128",
      "turnover": "32127008.59",
      "trades": "741"
    },
    {
      "date": "2026-06-22",
      "bid": "40.25",
      "ask": "40.45",
      "open": "40.50",
      "high": "41.10",
      "low": "40.20",
      "close": "40.45",
      "average": "40.7543",
      "volume": "466221",
      "turnover": "19000741.85",
      "trades": "707"
    },
    {
      "date": "2026-06-23",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.45",
      "high": "40.85",
      "low": "39.35",
      "close": "40.85",
      "average": "39.9978",
      "volume": "305261",
      "turnover": "12209873.78",
      "trades": "537"
    },
    {
      "date": "2026-06-24",
      "bid": "39.00",
      "ask": "39.20",
      "open": "41.00",
      "high": "41.35",
      "low": "38.75",
      "close": "39.25",
      "average": "39.3628",
      "volume": "331634",
      "turnover": "13053946.63",
      "trades": "762"
    },
    {
      "date": "2026-06-25",
      "bid": "38.75",
      "ask": "38.95",
      "open": "39.30",
      "high": "39.50",
      "low": "38.50",
      "close": "38.70",
      "average": "38.9763",
      "volume": "296273",
      "turnover": "11547049.36",
      "trades": "447"
    },
    {
      "date": "2026-06-26",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.65",
      "high": "38.65",
      "low": "37.70",
      "close": "38.40",
      "average": "38.2032",
      "volume": "241666",
      "turnover": "9232348.77",
      "trades": "530"
    },
    {
      "date": "2026-06-29",
      "bid": "39.80",
      "ask": "40.00",
      "open": "38.45",
      "high": "40.20",
      "low": "38.45",
      "close": "39.90",
      "average": "39.5763",
      "volume": "99550",
      "turnover": "3939825.1",
      "trades": "369"
    },
    {
      "date": "2026-06-30",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.05",
      "high": "40.90",
      "low": "39.40",
      "close": "39.95",
      "average": "40.1667",
      "volume": "228858",
      "turnover": "9192364.81",
      "trades": "615"
    },
    {
      "date": "2026-07-01",
      "bid": "40.05",
      "ask": "40.25",
      "open": "39.90",
      "high": "40.35",
      "low": "39.00",
      "close": "40.30",
      "average": "40.0334",
      "volume": "484498",
      "turnover": "19396155.1",
      "trades": "561"
    },
    {
      "date": "2026-07-02",
      "bid": "40.80",
      "ask": "41.05",
      "open": "40.00",
      "high": "41.70",
      "low": "39.00",
      "close": "40.95",
      "average": "40.8133",
      "volume": "234399",
      "turnover": "9566595.25",
      "trades": "702"
    },
    {
      "date": "2026-07-03",
      "bid": "40.55",
      "ask": "40.75",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.75",
      "average": "40.6507",
      "volume": "116271",
      "turnover": "4725090.18",
      "trades": "398"
    },
    {
      "date": "2026-07-06",
      "bid": "40.25",
      "ask": "40.40",
      "open": "40.75",
      "high": "41.05",
      "low": "40.10",
      "close": "40.30",
      "average": "40.3817",
      "volume": "147283",
      "turnover": "5946870.75",
      "trades": "451"
    },
    {
      "date": "2026-07-07",
      "bid": "39.65",
      "ask": "39.85",
      "open": "40.10",
      "high": "40.30",
      "low": "39.50",
      "close": "39.65",
      "average": "39.8024",
      "volume": "137528",
      "turnover": "5473997.05",
      "trades": "382"
    },
    {
      "date": "2026-07-08",
      "bid": "37.70",
      "ask": "38.05",
      "open": "39.60",
      "high": "39.60",
      "low": "37.85",
      "close": "37.85",
      "average": "38.1612",
      "volume": "102270",
      "turnover": "3902742",
      "trades": "371"
    },
    {
      "date": "2026-07-09",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.00",
      "high": "41.30",
      "low": "39.00",
      "close": "39.45",
      "average": "39.9189",
      "volume": "170497",
      "turnover": "6803664.18",
      "trades": "506"
    },
    {
      "date": "2026-07-10",
      "bid": "39.20",
      "ask": "39.55",
      "open": "39.45",
      "high": "39.90",
      "low": "39.05",
      "close": "39.50",
      "average": "39.4752",
      "volume": "146767",
      "turnover": "5793501.6",
      "trades": "504"
    },
    {
      "date": "2026-07-13",
      "bid": "39.25",
      "ask": "39.55",
      "open": "39.25",
      "high": "39.75",
      "low": "38.50",
      "close": "39.75",
      "average": "39.4289",
      "volume": "132198",
      "turnover": "5211985.95",
      "trades": "473"
    },
    {
      "date": "2026-07-14",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.80",
      "high": "40.00",
      "low": "38.85",
      "close": "40.00",
      "average": "39.4801",
      "volume": "136537",
      "turnover": "5390338.25",
      "trades": "325"
    },
    {
      "date": "2026-07-15",
      "bid": "39.30",
      "ask": "39.50",
      "open": "39.95",
      "high": "40.35",
      "low": "39.00",
      "close": "39.45",
      "average": "39.4345",
      "volume": "99832",
      "turnover": "3936884",
      "trades": "375"
    },
    {
      "date": "2026-07-16",
      "bid": "38.65",
      "ask": "39.00",
      "open": "38.40",
      "high": "40.90",
      "low": "38.40",
      "close": "39.00",
      "average": "39.043",
      "volume": "102983",
      "turnover": "4020760.85",
      "trades": "338"
    },
    {
      "date": "2026-07-17",
      "bid": "37.50",
      "ask": "38.05",
      "open": "39.00",
      "high": "39.00",
      "low": "37.25",
      "close": "37.30",
      "average": "37.9233",
      "volume": "224964",
      "turnover": "8532254.21",
      "trades": "722"
    },
    {
      "date": "2026-07-20",
      "bid": "37.65",
      "ask": "37.70",
      "open": "37.45",
      "high": "38.00",
      "low": "36.15",
      "close": "37.40",
      "average": "37.0536",
      "volume": "162605",
      "turnover": "6029527.78",
      "trades": "490"
    },
    {
      "date": "2026-07-21",
      "bid": "38.10",
      "ask": "38.40",
      "open": "37.65",
      "high": "38.30",
      "low": "37.15",
      "close": "37.85",
      "average": "37.5516",
      "volume": "322336",
      "turnover": "12104879.02",
      "trades": "347"
    },
    {
      "date": "2026-07-22",
      "bid": "37.85",
      "ask": "38.15",
      "open": "37.85",
      "high": "38.25",
      "low": "37.05",
      "close": "37.90",
      "average": "37.8704",
      "volume": "167644",
      "turnover": "6348635.28",
      "trades": "495"
    },
    {
      "date": "2026-07-23",
      "bid": "37.60",
      "ask": "37.70",
      "open": "41.00",
      "high": "41.00",
      "low": "37.00",
      "close": "37.30",
      "average": "38.1166",
      "volume": "796803",
      "turnover": "30389149.54",
      "trades": "2022"
    },
    {
      "date": "2026-07-24",
      "bid": "36.20",
      "ask": "36.55",
      "open": "37.60",
      "high": "37.70",
      "low": "35.60",
      "close": "36.50",
      "average": "36.6917",
      "volume": "379464",
      "turnover": "13917520.74",
      "trades": "981"
    },
    {
      "date": "2026-07-27",
      "bid": "38.10",
      "ask": "38.40",
      "open": "36.60",
      "high": "39.45",
      "low": "36.60",
      "close": "37.85",
      "average": "38.2498",
      "volume": "350619",
      "turnover": "13410726.19",
      "trades": "1105"
    },
    {
      "date": "2026-07-28",
      "bid": "37.40",
      "ask": "37.70",
      "open": "38.45",
      "high": "38.55",
      "low": "36.50",
      "close": "37.70",
      "average": "37.3233",
      "volume": "256592",
      "turnover": "9576737.42",
      "trades": "660"
    },
    {
      "date": "2026-07-29",
      "bid": "38.25",
      "ask": "38.55",
      "open": "37.55",
      "high": "38.75",
      "low": "37.55",
      "close": "38.15",
      "average": "38.308",
      "volume": "169439",
      "turnover": "6490963.3",
      "trades": "503"
    },
    {
      "date": "2026-07-30",
      "bid": "37.85",
      "ask": "38.05",
      "open": "38.20",
      "high": "39.00",
      "low": "37.80",
      "close": "38.00",
      "average": "38.1601",
      "volume": "166608",
      "turnover": "6357754.6",
      "trades": "363"
    },
    {
      "date": "2026-07-31",
      "bid": "37.25",
      "ask": "37.55",
      "open": "38.05",
      "high": "39.10",
      "low": "37.30",
      "close": "37.50",
      "average": "37.9054",
      "volume": "141912",
      "turnover": "5381838.46",
      "trades": "458"
    },
    {
      "date": "2026-08-03",
      "bid": "37.95",
      "ask": "38.10",
      "open": "37.65",
      "high": "38.25",
      "low": "37.00",
      "close": "37.65",
      "average": "37.6808",
      "volume": "148489",
      "turnover": "5594949.41",
      "trades": "509"
    },
    {
      "date": "2026-08-04",
      "bid": "36.50",
      "ask": "36.65",
      "open": "37.15",
      "high": "38.00",
      "low": "36.05",
      "close": "36.70",
      "average": "36.6353",
      "volume": "313078",
      "turnover": "11469078.56",
      "trades": "951"
    },
    {
      "date": "2026-08-05",
      "bid": "36.50",
      "ask": "36.70",
      "open": "36.70",
      "high": "37.25",
      "low": "36.35",
      "close": "36.75",
      "average": "36.6601",
      "volume": "201740",
      "turnover": "7396774.42",
      "trades": "451"
    }
  ]
}