{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX694982/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/mer?id=TX694982",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX694982",
    "asset_class": "SHARES",
    "isin": "CA5889141019",
    "symbol": "MER",
    "company": "Meren Energy",
    "market": null,
    "last_sale_price": "SEK 13.68",
    "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": "8.85",
      "ask": "8.88",
      "open": "8.48",
      "high": "9.05",
      "low": "8.48",
      "close": "8.88",
      "average": "8.8288",
      "volume": "1903785",
      "turnover": "16808605.48",
      "trades": "1010"
    },
    {
      "date": "2021-08-03",
      "bid": "8.735",
      "ask": "8.815",
      "open": "8.77",
      "high": "8.965",
      "low": "8.665",
      "close": "8.745",
      "average": "8.7984",
      "volume": "1153693",
      "turnover": "10150821.84",
      "trades": "604"
    },
    {
      "date": "2021-08-04",
      "bid": "8.785",
      "ask": "8.825",
      "open": "8.755",
      "high": "8.85",
      "low": "8.70",
      "close": "8.83",
      "average": "8.7677",
      "volume": "979142",
      "turnover": "8585519.5",
      "trades": "594"
    },
    {
      "date": "2021-08-05",
      "bid": "8.93",
      "ask": "8.95",
      "open": "8.745",
      "high": "9.06",
      "low": "8.745",
      "close": "8.96",
      "average": "8.9205",
      "volume": "780532",
      "turnover": "6960720.59",
      "trades": "895"
    },
    {
      "date": "2021-08-06",
      "bid": "9.275",
      "ask": "9.30",
      "open": "9.00",
      "high": "9.415",
      "low": "9.00",
      "close": "9.345",
      "average": "9.2776",
      "volume": "2290579",
      "turnover": "21251455.64",
      "trades": "1470"
    },
    {
      "date": "2021-08-09",
      "bid": "9.36",
      "ask": "9.37",
      "open": "9.34",
      "high": "9.39",
      "low": "9.09",
      "close": "9.37",
      "average": "9.2996",
      "volume": "2222824",
      "turnover": "20671458.61",
      "trades": "1568"
    },
    {
      "date": "2021-08-10",
      "bid": "9.71",
      "ask": "9.745",
      "open": "9.375",
      "high": "9.755",
      "low": "9.355",
      "close": "9.75",
      "average": "9.6379",
      "volume": "2401013",
      "turnover": "23142001.58",
      "trades": "1427"
    },
    {
      "date": "2021-08-11",
      "bid": "9.745",
      "ask": "9.76",
      "open": "9.75",
      "high": "9.85",
      "low": "9.695",
      "close": "9.72",
      "average": "9.7585",
      "volume": "1457065",
      "turnover": "14219116.32",
      "trades": "885"
    },
    {
      "date": "2021-08-12",
      "bid": "9.84",
      "ask": "9.87",
      "open": "9.735",
      "high": "10.00",
      "low": "9.655",
      "close": "9.89",
      "average": "9.9083",
      "volume": "2091853",
      "turnover": "20724086.57",
      "trades": "1190"
    },
    {
      "date": "2021-08-13",
      "bid": "10.95",
      "ask": "10.97",
      "open": "10.60",
      "high": "11.40",
      "low": "10.59",
      "close": "11.02",
      "average": "10.9303",
      "volume": "7960016",
      "turnover": "87006612.9",
      "trades": "4406"
    },
    {
      "date": "2021-08-16",
      "bid": "11.07",
      "ask": "11.10",
      "open": "11.00",
      "high": "11.20",
      "low": "10.85",
      "close": "11.10",
      "average": "11.043",
      "volume": "4540754",
      "turnover": "50144974.34",
      "trades": "2578"
    },
    {
      "date": "2021-08-17",
      "bid": "11.46",
      "ask": "11.50",
      "open": "11.15",
      "high": "11.89",
      "low": "11.15",
      "close": "11.47",
      "average": "11.5527",
      "volume": "4348417",
      "turnover": "50234676.72",
      "trades": "3104"
    },
    {
      "date": "2021-08-18",
      "bid": "11.49",
      "ask": "11.50",
      "open": "11.49",
      "high": "11.65",
      "low": "11.21",
      "close": "11.50",
      "average": "11.4371",
      "volume": "2503921",
      "turnover": "28637660.55",
      "trades": "1938"
    },
    {
      "date": "2021-08-19",
      "bid": "11.00",
      "ask": "11.02",
      "open": "11.34",
      "high": "11.34",
      "low": "10.90",
      "close": "10.90",
      "average": "11.0509",
      "volume": "3197742",
      "turnover": "35338463.26",
      "trades": "1927"
    },
    {
      "date": "2021-08-20",
      "bid": "10.85",
      "ask": "10.88",
      "open": "10.89",
      "high": "11.13",
      "low": "10.75",
      "close": "10.86",
      "average": "10.9178",
      "volume": "1748620",
      "turnover": "19090934.57",
      "trades": "1106"
    },
    {
      "date": "2021-08-23",
      "bid": "11.13",
      "ask": "11.16",
      "open": "10.87",
      "high": "11.20",
      "low": "10.87",
      "close": "11.17",
      "average": "11.0871",
      "volume": "1725080",
      "turnover": "19131922.02",
      "trades": "993"
    },
    {
      "date": "2021-08-24",
      "bid": "11.40",
      "ask": "11.43",
      "open": "11.31",
      "high": "11.60",
      "low": "11.22",
      "close": "11.50",
      "average": "11.3669",
      "volume": "2028645",
      "turnover": "23055162.04",
      "trades": "1674"
    },
    {
      "date": "2021-08-25",
      "bid": "11.55",
      "ask": "11.63",
      "open": "11.60",
      "high": "11.80",
      "low": "11.48",
      "close": "11.50",
      "average": "11.61",
      "volume": "2055521",
      "turnover": "23860870.93",
      "trades": "1466"
    },
    {
      "date": "2021-08-26",
      "bid": "11.37",
      "ask": "11.40",
      "open": "11.50",
      "high": "11.50",
      "low": "11.32",
      "close": "11.35",
      "average": "11.385",
      "volume": "1545655",
      "turnover": "17597628.32",
      "trades": "740"
    },
    {
      "date": "2021-08-27",
      "bid": "11.39",
      "ask": "11.45",
      "open": "11.40",
      "high": "11.47",
      "low": "11.20",
      "close": "11.45",
      "average": "11.3042",
      "volume": "1438880",
      "turnover": "16264479.01",
      "trades": "710"
    },
    {
      "date": "2021-08-30",
      "bid": "11.60",
      "ask": "11.64",
      "open": "11.48",
      "high": "11.85",
      "low": "11.48",
      "close": "11.70",
      "average": "11.6857",
      "volume": "2671989",
      "turnover": "31224820.08",
      "trades": "1349"
    },
    {
      "date": "2021-08-31",
      "bid": "11.57",
      "ask": "11.59",
      "open": "11.70",
      "high": "11.70",
      "low": "11.45",
      "close": "11.54",
      "average": "11.5343",
      "volume": "1276313",
      "turnover": "14720577.05",
      "trades": "1399"
    },
    {
      "date": "2021-09-01",
      "bid": "11.40",
      "ask": "11.43",
      "open": "11.58",
      "high": "11.60",
      "low": "11.38",
      "close": "11.40",
      "average": "11.4779",
      "volume": "964692",
      "turnover": "11072700.13",
      "trades": "595"
    },
    {
      "date": "2021-09-02",
      "bid": "11.36",
      "ask": "11.38",
      "open": "11.40",
      "high": "11.48",
      "low": "11.26",
      "close": "11.36",
      "average": "11.3682",
      "volume": "939339",
      "turnover": "10678137.78",
      "trades": "617"
    },
    {
      "date": "2021-09-03",
      "bid": "11.30",
      "ask": "11.35",
      "open": "11.36",
      "high": "11.42",
      "low": "11.22",
      "close": "11.30",
      "average": "11.3363",
      "volume": "1019148",
      "turnover": "11553371.87",
      "trades": "773"
    },
    {
      "date": "2021-09-06",
      "bid": "11.12",
      "ask": "11.13",
      "open": "11.20",
      "high": "11.22",
      "low": "10.91",
      "close": "11.09",
      "average": "11.1214",
      "volume": "712600",
      "turnover": "7925258.21",
      "trades": "689"
    },
    {
      "date": "2021-09-07",
      "bid": "10.99",
      "ask": "11.02",
      "open": "11.15",
      "high": "11.15",
      "low": "10.91",
      "close": "10.96",
      "average": "10.9978",
      "volume": "745797",
      "turnover": "8201855.18",
      "trades": "778"
    },
    {
      "date": "2021-09-08",
      "bid": "10.75",
      "ask": "10.78",
      "open": "10.85",
      "high": "10.96",
      "low": "10.73",
      "close": "10.73",
      "average": "10.8065",
      "volume": "990047",
      "turnover": "10698983.31",
      "trades": "826"
    },
    {
      "date": "2021-09-09",
      "bid": "10.66",
      "ask": "10.72",
      "open": "10.73",
      "high": "10.94",
      "low": "10.65",
      "close": "10.67",
      "average": "10.7354",
      "volume": "1349710",
      "turnover": "14489732.23",
      "trades": "929"
    },
    {
      "date": "2021-09-10",
      "bid": "10.62",
      "ask": "10.65",
      "open": "10.67",
      "high": "10.77",
      "low": "10.59",
      "close": "10.62",
      "average": "10.6561",
      "volume": "818536",
      "turnover": "8722372.74",
      "trades": "711"
    },
    {
      "date": "2021-09-13",
      "bid": "10.91",
      "ask": "10.98",
      "open": "10.60",
      "high": "11.13",
      "low": "10.60",
      "close": "11.00",
      "average": "10.9655",
      "volume": "1531866",
      "turnover": "16798032.05",
      "trades": "893"
    },
    {
      "date": "2021-09-14",
      "bid": "10.67",
      "ask": "10.70",
      "open": "11.00",
      "high": "11.20",
      "low": "10.63",
      "close": "10.65",
      "average": "10.8601",
      "volume": "1354623",
      "turnover": "14711354.16",
      "trades": "957"
    },
    {
      "date": "2021-09-15",
      "bid": "10.95",
      "ask": "10.97",
      "open": "10.87",
      "high": "11.11",
      "low": "10.81",
      "close": "10.98",
      "average": "10.9698",
      "volume": "1024481",
      "turnover": "11238400.27",
      "trades": "993"
    },
    {
      "date": "2021-09-16",
      "bid": "11.33",
      "ask": "11.34",
      "open": "11.10",
      "high": "11.87",
      "low": "11.10",
      "close": "11.32",
      "average": "11.5697",
      "volume": "2806111",
      "turnover": "32469294.43",
      "trades": "2192"
    },
    {
      "date": "2021-09-17",
      "bid": "11.06",
      "ask": "11.10",
      "open": "11.49",
      "high": "11.51",
      "low": "11.03",
      "close": "11.03",
      "average": "11.2178",
      "volume": "1057402",
      "turnover": "11863708.94",
      "trades": "742"
    },
    {
      "date": "2021-09-20",
      "bid": "10.73",
      "ask": "10.78",
      "open": "11.00",
      "high": "11.00",
      "low": "10.62",
      "close": "10.71",
      "average": "10.7694",
      "volume": "2082994",
      "turnover": "22432718.56",
      "trades": "1106"
    },
    {
      "date": "2021-09-21",
      "bid": "10.63",
      "ask": "10.66",
      "open": "10.71",
      "high": "10.99",
      "low": "10.53",
      "close": "10.60",
      "average": "10.781",
      "volume": "1187921",
      "turnover": "12808792.21",
      "trades": "842"
    },
    {
      "date": "2021-09-22",
      "bid": "10.79",
      "ask": "10.84",
      "open": "10.73",
      "high": "10.97",
      "low": "10.70",
      "close": "10.80",
      "average": "10.8049",
      "volume": "1012868",
      "turnover": "10944673.55",
      "trades": "895"
    },
    {
      "date": "2021-09-23",
      "bid": "11.06",
      "ask": "11.08",
      "open": "10.94",
      "high": "11.19",
      "low": "10.94",
      "close": "11.06",
      "average": "11.0577",
      "volume": "1175618",
      "turnover": "12999197.56",
      "trades": "869"
    },
    {
      "date": "2021-09-24",
      "bid": "11.03",
      "ask": "11.06",
      "open": "11.00",
      "high": "11.37",
      "low": "11.00",
      "close": "11.03",
      "average": "11.1413",
      "volume": "901529",
      "turnover": "10037805.77",
      "trades": "696"
    },
    {
      "date": "2021-09-27",
      "bid": "11.69",
      "ask": "11.73",
      "open": "11.25",
      "high": "11.80",
      "low": "11.23",
      "close": "11.78",
      "average": "11.5054",
      "volume": "2276253",
      "turnover": "26183649.43",
      "trades": "1286"
    },
    {
      "date": "2021-09-28",
      "bid": "11.75",
      "ask": "11.81",
      "open": "11.97",
      "high": "12.14",
      "low": "11.55",
      "close": "11.74",
      "average": "11.9183",
      "volume": "2905613",
      "turnover": "34629959.02",
      "trades": "2090"
    },
    {
      "date": "2021-09-29",
      "bid": "11.82",
      "ask": "11.85",
      "open": "11.70",
      "high": "11.86",
      "low": "11.51",
      "close": "11.85",
      "average": "11.6873",
      "volume": "1009731",
      "turnover": "11801067.29",
      "trades": "652"
    },
    {
      "date": "2021-09-30",
      "bid": "12.01",
      "ask": "12.03",
      "open": "11.85",
      "high": "12.15",
      "low": "11.75",
      "close": "12.02",
      "average": "12.0166",
      "volume": "1983599",
      "turnover": "23836150.67",
      "trades": "988"
    },
    {
      "date": "2021-10-01",
      "bid": "12.72",
      "ask": "12.73",
      "open": "12.22",
      "high": "12.79",
      "low": "12.22",
      "close": "12.77",
      "average": "12.5712",
      "volume": "3654947",
      "turnover": "45947267.53",
      "trades": "2809"
    },
    {
      "date": "2021-10-04",
      "bid": "13.20",
      "ask": "13.24",
      "open": "12.90",
      "high": "13.33",
      "low": "12.90",
      "close": "13.27",
      "average": "13.1598",
      "volume": "3601881",
      "turnover": "47409364.96",
      "trades": "2469"
    },
    {
      "date": "2021-10-05",
      "bid": "13.84",
      "ask": "13.88",
      "open": "13.37",
      "high": "14.10",
      "low": "13.30",
      "close": "13.88",
      "average": "13.8025",
      "volume": "4444142",
      "turnover": "61344542.48",
      "trades": "3373"
    },
    {
      "date": "2021-10-06",
      "bid": "13.24",
      "ask": "13.28",
      "open": "13.99",
      "high": "14.26",
      "low": "13.12",
      "close": "13.17",
      "average": "13.5781",
      "volume": "3569352",
      "turnover": "48478824.16",
      "trades": "2408"
    },
    {
      "date": "2021-10-07",
      "bid": "13.18",
      "ask": "13.21",
      "open": "13.23",
      "high": "13.51",
      "low": "12.87",
      "close": "13.19",
      "average": "13.1251",
      "volume": "1881993",
      "turnover": "24701559.09",
      "trades": "1466"
    },
    {
      "date": "2021-10-08",
      "bid": "13.68",
      "ask": "13.70",
      "open": "13.30",
      "high": "13.88",
      "low": "13.27",
      "close": "13.80",
      "average": "13.6401",
      "volume": "2420292",
      "turnover": "33012792.66",
      "trades": "1903"
    },
    {
      "date": "2021-10-11",
      "bid": "14.36",
      "ask": "14.37",
      "open": "13.92",
      "high": "14.57",
      "low": "13.92",
      "close": "14.40",
      "average": "14.2915",
      "volume": "4272639",
      "turnover": "61061598.69",
      "trades": "2616"
    },
    {
      "date": "2021-10-12",
      "bid": "14.21",
      "ask": "14.32",
      "open": "14.24",
      "high": "14.36",
      "low": "14.06",
      "close": "14.20",
      "average": "14.1836",
      "volume": "3170940",
      "turnover": "44975682.11",
      "trades": "1783"
    },
    {
      "date": "2021-10-13",
      "bid": "14.56",
      "ask": "14.57",
      "open": "14.20",
      "high": "14.62",
      "low": "14.19",
      "close": "14.62",
      "average": "14.4724",
      "volume": "2590035",
      "turnover": "37483809.7",
      "trades": "1672"
    },
    {
      "date": "2021-10-14",
      "bid": "14.81",
      "ask": "14.85",
      "open": "14.70",
      "high": "14.96",
      "low": "14.67",
      "close": "14.80",
      "average": "14.855",
      "volume": "1715007",
      "turnover": "25476008.54",
      "trades": "1661"
    },
    {
      "date": "2021-10-15",
      "bid": "14.60",
      "ask": "14.64",
      "open": "14.89",
      "high": "14.89",
      "low": "14.45",
      "close": "14.58",
      "average": "14.608",
      "volume": "1370570",
      "turnover": "20020874.75",
      "trades": "1426"
    },
    {
      "date": "2021-10-18",
      "bid": "14.38",
      "ask": "14.40",
      "open": "14.58",
      "high": "14.75",
      "low": "14.31",
      "close": "14.40",
      "average": "14.4823",
      "volume": "1295193",
      "turnover": "18757086.14",
      "trades": "1162"
    },
    {
      "date": "2021-10-19",
      "bid": "14.43",
      "ask": "14.47",
      "open": "14.40",
      "high": "14.76",
      "low": "14.31",
      "close": "14.42",
      "average": "14.5223",
      "volume": "1321056",
      "turnover": "19184940.61",
      "trades": "942"
    },
    {
      "date": "2021-10-20",
      "bid": "14.12",
      "ask": "14.16",
      "open": "14.36",
      "high": "14.36",
      "low": "13.91",
      "close": "14.09",
      "average": "14.1184",
      "volume": "1463825",
      "turnover": "20667020.05",
      "trades": "1364"
    },
    {
      "date": "2021-10-21",
      "bid": "13.80",
      "ask": "13.86",
      "open": "14.09",
      "high": "14.20",
      "low": "13.70",
      "close": "13.70",
      "average": "13.8975",
      "volume": "1137422",
      "turnover": "15807223.59",
      "trades": "1157"
    },
    {
      "date": "2021-10-22",
      "bid": "13.75",
      "ask": "13.79",
      "open": "13.69",
      "high": "13.94",
      "low": "13.48",
      "close": "13.80",
      "average": "13.7145",
      "volume": "955716",
      "turnover": "13106898.28",
      "trades": "849"
    },
    {
      "date": "2021-10-25",
      "bid": "14.28",
      "ask": "14.32",
      "open": "14.00",
      "high": "14.38",
      "low": "13.95",
      "close": "14.38",
      "average": "14.1913",
      "volume": "1268851",
      "turnover": "18006486.89",
      "trades": "1033"
    },
    {
      "date": "2021-10-26",
      "bid": "14.16",
      "ask": "14.20",
      "open": "14.42",
      "high": "14.42",
      "low": "14.01",
      "close": "14.12",
      "average": "14.1171",
      "volume": "750313",
      "turnover": "10592280.06",
      "trades": "933"
    },
    {
      "date": "2021-10-27",
      "bid": "13.90",
      "ask": "13.96",
      "open": "14.12",
      "high": "14.26",
      "low": "13.82",
      "close": "13.84",
      "average": "13.9441",
      "volume": "762782",
      "turnover": "10636031.66",
      "trades": "928"
    },
    {
      "date": "2021-10-28",
      "bid": "13.60",
      "ask": "13.63",
      "open": "13.70",
      "high": "13.88",
      "low": "13.53",
      "close": "13.53",
      "average": "13.6984",
      "volume": "884671",
      "turnover": "12119014.75",
      "trades": "872"
    },
    {
      "date": "2021-10-29",
      "bid": "13.85",
      "ask": "13.91",
      "open": "13.68",
      "high": "14.24",
      "low": "13.67",
      "close": "13.91",
      "average": "13.9723",
      "volume": "1176022",
      "turnover": "16431749.45",
      "trades": "1101"
    },
    {
      "date": "2021-11-01",
      "bid": "13.91",
      "ask": "13.95",
      "open": "13.86",
      "high": "14.08",
      "low": "13.69",
      "close": "13.90",
      "average": "13.9352",
      "volume": "539823",
      "turnover": "7521913.55",
      "trades": "657"
    },
    {
      "date": "2021-11-02",
      "bid": "13.66",
      "ask": "13.71",
      "open": "13.90",
      "high": "14.23",
      "low": "13.65",
      "close": "13.65",
      "average": "13.8579",
      "volume": "1283928",
      "turnover": "17796445.1",
      "trades": "1086"
    },
    {
      "date": "2021-11-03",
      "bid": "13.56",
      "ask": "13.58",
      "open": "13.59",
      "high": "13.75",
      "low": "13.50",
      "close": "13.59",
      "average": "13.5878",
      "volume": "693823",
      "turnover": "9427550.16",
      "trades": "747"
    },
    {
      "date": "2021-11-04",
      "bid": "13.92",
      "ask": "13.96",
      "open": "13.57",
      "high": "14.00",
      "low": "13.56",
      "close": "13.99",
      "average": "13.8303",
      "volume": "1044043",
      "turnover": "14437921.66",
      "trades": "842"
    },
    {
      "date": "2021-11-05",
      "bid": "13.77",
      "ask": "13.83",
      "open": "13.91",
      "high": "13.91",
      "low": "13.70",
      "close": "13.78",
      "average": "13.7948",
      "volume": "353064",
      "turnover": "4870451.8",
      "trades": "423"
    },
    {
      "date": "2021-11-08",
      "bid": "14.42",
      "ask": "14.45",
      "open": "13.75",
      "high": "14.70",
      "low": "13.74",
      "close": "14.49",
      "average": "14.4167",
      "volume": "2604868",
      "turnover": "37552802.33",
      "trades": "2240"
    },
    {
      "date": "2021-11-09",
      "bid": "14.45",
      "ask": "14.50",
      "open": "14.59",
      "high": "14.75",
      "low": "14.37",
      "close": "14.40",
      "average": "14.5517",
      "volume": "2040202",
      "turnover": "29688983.26",
      "trades": "1508"
    },
    {
      "date": "2021-11-10",
      "bid": "14.40",
      "ask": "14.43",
      "open": "14.40",
      "high": "14.63",
      "low": "14.31",
      "close": "14.42",
      "average": "14.4546",
      "volume": "1076190",
      "turnover": "15555887.52",
      "trades": "759"
    },
    {
      "date": "2021-11-11",
      "bid": "14.24",
      "ask": "14.27",
      "open": "14.35",
      "high": "14.38",
      "low": "14.02",
      "close": "14.18",
      "average": "14.2089",
      "volume": "1240815",
      "turnover": "17630299.8",
      "trades": "1306"
    },
    {
      "date": "2021-11-12",
      "bid": "14.17",
      "ask": "14.21",
      "open": "14.18",
      "high": "14.38",
      "low": "14.15",
      "close": "14.16",
      "average": "14.2509",
      "volume": "1308758",
      "turnover": "18651377.69",
      "trades": "1053"
    },
    {
      "date": "2021-11-15",
      "bid": "14.39",
      "ask": "14.43",
      "open": "14.31",
      "high": "14.64",
      "low": "13.85",
      "close": "14.50",
      "average": "14.3646",
      "volume": "1454934",
      "turnover": "20899625.18",
      "trades": "1314"
    },
    {
      "date": "2021-11-16",
      "bid": "15.15",
      "ask": "15.19",
      "open": "14.80",
      "high": "15.77",
      "low": "14.70",
      "close": "15.24",
      "average": "15.2142",
      "volume": "3657243",
      "turnover": "55642246.11",
      "trades": "3229"
    },
    {
      "date": "2021-11-17",
      "bid": "14.60",
      "ask": "14.64",
      "open": "15.05",
      "high": "15.24",
      "low": "14.30",
      "close": "14.48",
      "average": "14.7022",
      "volume": "2162456",
      "turnover": "31793585.05",
      "trades": "2084"
    },
    {
      "date": "2021-11-18",
      "bid": "13.84",
      "ask": "13.85",
      "open": "14.30",
      "high": "14.30",
      "low": "13.79",
      "close": "13.79",
      "average": "13.933",
      "volume": "2243970",
      "turnover": "31265231.61",
      "trades": "2129"
    },
    {
      "date": "2021-11-19",
      "bid": "13.35",
      "ask": "13.37",
      "open": "13.80",
      "high": "13.94",
      "low": "13.27",
      "close": "13.30",
      "average": "13.5009",
      "volume": "2143893",
      "turnover": "28945098.76",
      "trades": "2023"
    },
    {
      "date": "2021-11-22",
      "bid": "13.52",
      "ask": "13.58",
      "open": "13.30",
      "high": "13.70",
      "low": "13.30",
      "close": "13.61",
      "average": "13.5235",
      "volume": "1067474",
      "turnover": "14435795.49",
      "trades": "867"
    },
    {
      "date": "2021-11-23",
      "bid": "13.60",
      "ask": "13.64",
      "open": "13.59",
      "high": "13.76",
      "low": "13.21",
      "close": "13.56",
      "average": "13.4308",
      "volume": "1250862",
      "turnover": "16799563.12",
      "trades": "850"
    },
    {
      "date": "2021-11-24",
      "bid": "14.52",
      "ask": "14.53",
      "open": "14.04",
      "high": "14.66",
      "low": "13.85",
      "close": "14.66",
      "average": "14.2188",
      "volume": "2064840",
      "turnover": "29358081.97",
      "trades": "1420"
    },
    {
      "date": "2021-11-25",
      "bid": "14.10",
      "ask": "14.14",
      "open": "14.65",
      "high": "14.66",
      "low": "14.05",
      "close": "14.05",
      "average": "14.2863",
      "volume": "1134557",
      "turnover": "16210000.69",
      "trades": "1015"
    },
    {
      "date": "2021-11-26",
      "bid": "12.98",
      "ask": "13.00",
      "open": "13.70",
      "high": "13.70",
      "low": "12.90",
      "close": "12.90",
      "average": "13.2113",
      "volume": "3878642",
      "turnover": "51256463.08",
      "trades": "3388"
    },
    {
      "date": "2021-11-29",
      "bid": "13.32",
      "ask": "13.36",
      "open": "13.15",
      "high": "13.75",
      "low": "13.15",
      "close": "13.39",
      "average": "13.4191",
      "volume": "1667209",
      "turnover": "22371438.59",
      "trades": "1687"
    },
    {
      "date": "2021-11-30",
      "bid": "13.08",
      "ask": "13.10",
      "open": "13.20",
      "high": "13.39",
      "low": "12.95",
      "close": "13.07",
      "average": "13.0915",
      "volume": "4272078",
      "turnover": "55928375.21",
      "trades": "1735"
    },
    {
      "date": "2021-12-01",
      "bid": "13.54",
      "ask": "13.59",
      "open": "13.07",
      "high": "13.77",
      "low": "13.01",
      "close": "13.60",
      "average": "13.5178",
      "volume": "1456132",
      "turnover": "19683686.35",
      "trades": "1354"
    },
    {
      "date": "2021-12-02",
      "bid": "13.34",
      "ask": "13.38",
      "open": "13.35",
      "high": "13.59",
      "low": "13.10",
      "close": "13.28",
      "average": "13.3061",
      "volume": "984170",
      "turnover": "13095500.62",
      "trades": "855"
    },
    {
      "date": "2021-12-03",
      "bid": "13.46",
      "ask": "13.50",
      "open": "13.50",
      "high": "13.80",
      "low": "13.41",
      "close": "13.52",
      "average": "13.6154",
      "volume": "1140060",
      "turnover": "15522487.8",
      "trades": "769"
    },
    {
      "date": "2021-12-06",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.60",
      "high": "13.79",
      "low": "13.30",
      "close": "13.34",
      "average": "13.4373",
      "volume": "1312432",
      "turnover": "17635491.64",
      "trades": "888"
    },
    {
      "date": "2021-12-07",
      "bid": "14.00",
      "ask": "14.04",
      "open": "13.70",
      "high": "14.10",
      "low": "13.70",
      "close": "14.10",
      "average": "13.951",
      "volume": "1480332",
      "turnover": "20652584.14",
      "trades": "1140"
    },
    {
      "date": "2021-12-08",
      "bid": "14.18",
      "ask": "14.23",
      "open": "14.18",
      "high": "14.29",
      "low": "14.00",
      "close": "14.23",
      "average": "14.1676",
      "volume": "745852",
      "turnover": "10566926.78",
      "trades": "654"
    },
    {
      "date": "2021-12-09",
      "bid": "14.26",
      "ask": "14.30",
      "open": "14.35",
      "high": "14.62",
      "low": "14.12",
      "close": "14.28",
      "average": "14.3623",
      "volume": "1003612",
      "turnover": "14414164.55",
      "trades": "801"
    },
    {
      "date": "2021-12-10",
      "bid": "14.27",
      "ask": "14.31",
      "open": "14.26",
      "high": "14.50",
      "low": "14.05",
      "close": "14.24",
      "average": "14.3278",
      "volume": "698858",
      "turnover": "10013099.92",
      "trades": "674"
    },
    {
      "date": "2021-12-13",
      "bid": "13.89",
      "ask": "13.92",
      "open": "14.31",
      "high": "14.45",
      "low": "13.82",
      "close": "13.82",
      "average": "14.0795",
      "volume": "1066820",
      "turnover": "15020267.52",
      "trades": "873"
    },
    {
      "date": "2021-12-14",
      "bid": "13.61",
      "ask": "13.66",
      "open": "13.80",
      "high": "13.95",
      "low": "13.57",
      "close": "13.60",
      "average": "13.753",
      "volume": "687622",
      "turnover": "9456740.82",
      "trades": "607"
    },
    {
      "date": "2021-12-15",
      "bid": "13.30",
      "ask": "13.35",
      "open": "13.55",
      "high": "13.85",
      "low": "13.20",
      "close": "13.22",
      "average": "13.3867",
      "volume": "1125354",
      "turnover": "15064726.59",
      "trades": "976"
    },
    {
      "date": "2021-12-16",
      "bid": "13.46",
      "ask": "13.51",
      "open": "13.52",
      "high": "13.65",
      "low": "13.17",
      "close": "13.55",
      "average": "13.3588",
      "volume": "1165457",
      "turnover": "15570041.63",
      "trades": "904"
    },
    {
      "date": "2021-12-17",
      "bid": "13.21",
      "ask": "13.24",
      "open": "13.45",
      "high": "13.50",
      "low": "13.13",
      "close": "13.16",
      "average": "13.2328",
      "volume": "663971",
      "turnover": "8786188.27",
      "trades": "611"
    },
    {
      "date": "2021-12-20",
      "bid": "12.72",
      "ask": "12.76",
      "open": "12.89",
      "high": "12.99",
      "low": "12.70",
      "close": "12.70",
      "average": "12.8375",
      "volume": "1055762",
      "turnover": "13553346.77",
      "trades": "967"
    },
    {
      "date": "2021-12-21",
      "bid": "12.99",
      "ask": "13.04",
      "open": "12.81",
      "high": "13.10",
      "low": "12.73",
      "close": "13.05",
      "average": "12.9473",
      "volume": "1550280",
      "turnover": "20072011.17",
      "trades": "1062"
    },
    {
      "date": "2021-12-22",
      "bid": "12.74",
      "ask": "12.75",
      "open": "12.97",
      "high": "13.00",
      "low": "12.70",
      "close": "12.71",
      "average": "12.8306",
      "volume": "1083784",
      "turnover": "13904044.01",
      "trades": "906"
    },
    {
      "date": "2021-12-23",
      "bid": "12.85",
      "ask": "12.89",
      "open": "12.76",
      "high": "12.94",
      "low": "12.72",
      "close": "12.88",
      "average": "12.8298",
      "volume": "1008135",
      "turnover": "12934216.26",
      "trades": "704"
    },
    {
      "date": "2021-12-27",
      "bid": "13.31",
      "ask": "13.32",
      "open": "12.79",
      "high": "13.39",
      "low": "12.75",
      "close": "13.37",
      "average": "13.1542",
      "volume": "814433",
      "turnover": "10713253.57",
      "trades": "808"
    },
    {
      "date": "2021-12-28",
      "bid": "13.46",
      "ask": "13.50",
      "open": "13.41",
      "high": "13.60",
      "low": "13.40",
      "close": "13.54",
      "average": "13.5084",
      "volume": "744718",
      "turnover": "10059848.09",
      "trades": "656"
    },
    {
      "date": "2021-12-29",
      "bid": "13.20",
      "ask": "13.23",
      "open": "13.55",
      "high": "13.55",
      "low": "12.91",
      "close": "13.22",
      "average": "13.2261",
      "volume": "1329389",
      "turnover": "17582599.12",
      "trades": "1130"
    },
    {
      "date": "2021-12-30",
      "bid": "12.98",
      "ask": "13.00",
      "open": "13.02",
      "high": "13.12",
      "low": "12.90",
      "close": "12.96",
      "average": "12.9908",
      "volume": "1365259",
      "turnover": "17736552.37",
      "trades": "1058"
    },
    {
      "date": "2022-01-03",
      "bid": "13.26",
      "ask": "13.30",
      "open": "13.04",
      "high": "13.44",
      "low": "13.01",
      "close": "13.35",
      "average": "13.2664",
      "volume": "975831",
      "turnover": "12947064.96",
      "trades": "878"
    },
    {
      "date": "2022-01-04",
      "bid": "13.69",
      "ask": "13.73",
      "open": "13.27",
      "high": "13.88",
      "low": "13.27",
      "close": "13.76",
      "average": "13.6691",
      "volume": "2220635",
      "turnover": "30357326.43",
      "trades": "1452"
    },
    {
      "date": "2022-01-05",
      "bid": "13.65",
      "ask": "13.71",
      "open": "13.77",
      "high": "13.87",
      "low": "13.51",
      "close": "13.70",
      "average": "13.6793",
      "volume": "601707",
      "turnover": "8230913.5",
      "trades": "666"
    },
    {
      "date": "2022-01-07",
      "bid": "13.07",
      "ask": "13.12",
      "open": "13.70",
      "high": "13.80",
      "low": "12.95",
      "close": "13.02",
      "average": "13.3125",
      "volume": "3174919",
      "turnover": "42287644.51",
      "trades": "2412"
    },
    {
      "date": "2022-01-10",
      "bid": "12.75",
      "ask": "12.80",
      "open": "13.17",
      "high": "13.25",
      "low": "12.76",
      "close": "12.77",
      "average": "12.9781",
      "volume": "1621878",
      "turnover": "21048780.82",
      "trades": "1236"
    },
    {
      "date": "2022-01-11",
      "bid": "13.38",
      "ask": "13.41",
      "open": "12.93",
      "high": "13.45",
      "low": "12.93",
      "close": "13.45",
      "average": "13.2395",
      "volume": "1667480",
      "turnover": "22076335.75",
      "trades": "1139"
    },
    {
      "date": "2022-01-12",
      "bid": "13.74",
      "ask": "13.76",
      "open": "13.50",
      "high": "13.84",
      "low": "13.36",
      "close": "13.84",
      "average": "13.7058",
      "volume": "2172710",
      "turnover": "29780253.76",
      "trades": "1619"
    },
    {
      "date": "2022-01-13",
      "bid": "13.97",
      "ask": "14.01",
      "open": "13.88",
      "high": "14.12",
      "low": "13.84",
      "close": "14.03",
      "average": "13.9981",
      "volume": "1439200",
      "turnover": "20146302.64",
      "trades": "1100"
    },
    {
      "date": "2022-01-14",
      "bid": "14.08",
      "ask": "14.11",
      "open": "13.98",
      "high": "14.17",
      "low": "13.89",
      "close": "14.11",
      "average": "14.0427",
      "volume": "1165398",
      "turnover": "16365317.74",
      "trades": "839"
    },
    {
      "date": "2022-01-17",
      "bid": "14.04",
      "ask": "14.07",
      "open": "14.30",
      "high": "14.37",
      "low": "13.85",
      "close": "14.00",
      "average": "14.0203",
      "volume": "1873616",
      "turnover": "26268955.97",
      "trades": "1299"
    },
    {
      "date": "2022-01-18",
      "bid": "14.64",
      "ask": "14.69",
      "open": "14.28",
      "high": "14.75",
      "low": "14.24",
      "close": "14.75",
      "average": "14.5319",
      "volume": "3159323",
      "turnover": "45911903.85",
      "trades": "2377"
    },
    {
      "date": "2022-01-19",
      "bid": "14.48",
      "ask": "14.52",
      "open": "14.75",
      "high": "14.78",
      "low": "14.42",
      "close": "14.44",
      "average": "14.6016",
      "volume": "1784350",
      "turnover": "26055958.12",
      "trades": "1389"
    },
    {
      "date": "2022-01-20",
      "bid": "14.27",
      "ask": "14.29",
      "open": "14.44",
      "high": "14.45",
      "low": "14.10",
      "close": "14.28",
      "average": "14.2783",
      "volume": "1521166",
      "turnover": "21720162.97",
      "trades": "1397"
    },
    {
      "date": "2022-01-21",
      "bid": "14.00",
      "ask": "14.04",
      "open": "14.05",
      "high": "14.08",
      "low": "13.80",
      "close": "13.94",
      "average": "13.9439",
      "volume": "1866526",
      "turnover": "26027128.99",
      "trades": "1079"
    },
    {
      "date": "2022-01-24",
      "bid": "13.10",
      "ask": "13.14",
      "open": "13.94",
      "high": "14.08",
      "low": "12.96",
      "close": "13.04",
      "average": "13.3817",
      "volume": "2674125",
      "turnover": "35782631.07",
      "trades": "1766"
    },
    {
      "date": "2022-01-25",
      "bid": "13.67",
      "ask": "13.72",
      "open": "13.16",
      "high": "13.82",
      "low": "13.16",
      "close": "13.75",
      "average": "13.608",
      "volume": "1609683",
      "turnover": "21907344.13",
      "trades": "1158"
    },
    {
      "date": "2022-01-26",
      "bid": "14.17",
      "ask": "14.23",
      "open": "13.90",
      "high": "14.40",
      "low": "13.88",
      "close": "14.30",
      "average": "14.1974",
      "volume": "2086833",
      "turnover": "29626481.39",
      "trades": "1355"
    },
    {
      "date": "2022-01-27",
      "bid": "14.40",
      "ask": "14.45",
      "open": "14.24",
      "high": "14.66",
      "low": "14.09",
      "close": "14.42",
      "average": "14.4187",
      "volume": "1985398",
      "turnover": "28630522.79",
      "trades": "1292"
    },
    {
      "date": "2022-01-28",
      "bid": "14.50",
      "ask": "14.53",
      "open": "14.42",
      "high": "14.62",
      "low": "14.10",
      "close": "14.59",
      "average": "14.3503",
      "volume": "1334519",
      "turnover": "19151434.12",
      "trades": "958"
    },
    {
      "date": "2022-01-31",
      "bid": "14.69",
      "ask": "14.72",
      "open": "14.74",
      "high": "15.00",
      "low": "14.61",
      "close": "14.66",
      "average": "14.7785",
      "volume": "1332513",
      "turnover": "19698159.78",
      "trades": "1181"
    },
    {
      "date": "2022-02-01",
      "bid": "14.89",
      "ask": "14.96",
      "open": "14.97",
      "high": "15.04",
      "low": "14.71",
      "close": "14.98",
      "average": "14.8843",
      "volume": "2065636",
      "turnover": "30743061.07",
      "trades": "1473"
    },
    {
      "date": "2022-02-02",
      "bid": "14.91",
      "ask": "14.92",
      "open": "14.99",
      "high": "15.40",
      "low": "14.86",
      "close": "14.91",
      "average": "15.1591",
      "volume": "2697212",
      "turnover": "40885791.97",
      "trades": "1921"
    },
    {
      "date": "2022-02-03",
      "bid": "14.89",
      "ask": "14.93",
      "open": "14.91",
      "high": "15.12",
      "low": "14.71",
      "close": "14.91",
      "average": "14.8811",
      "volume": "1355386",
      "turnover": "20169606.54",
      "trades": "882"
    },
    {
      "date": "2022-02-04",
      "bid": "15.67",
      "ask": "15.68",
      "open": "15.04",
      "high": "15.78",
      "low": "15.04",
      "close": "15.72",
      "average": "15.467",
      "volume": "3844037",
      "turnover": "59467488.36",
      "trades": "2323"
    },
    {
      "date": "2022-02-07",
      "bid": "15.91",
      "ask": "15.97",
      "open": "16.00",
      "high": "16.11",
      "low": "15.80",
      "close": "15.97",
      "average": "15.964",
      "volume": "1788335",
      "turnover": "28549038.13",
      "trades": "1563"
    },
    {
      "date": "2022-02-08",
      "bid": "15.98",
      "ask": "16.00",
      "open": "16.06",
      "high": "16.49",
      "low": "15.89",
      "close": "15.97",
      "average": "16.1806",
      "volume": "2694338",
      "turnover": "43601644.57",
      "trades": "2009"
    },
    {
      "date": "2022-02-09",
      "bid": "15.92",
      "ask": "15.98",
      "open": "15.97",
      "high": "16.06",
      "low": "15.32",
      "close": "15.92",
      "average": "15.6614",
      "volume": "2417432",
      "turnover": "37860278.68",
      "trades": "1821"
    },
    {
      "date": "2022-02-10",
      "bid": "16.11",
      "ask": "16.14",
      "open": "15.92",
      "high": "16.24",
      "low": "15.70",
      "close": "16.14",
      "average": "15.9457",
      "volume": "1472654",
      "turnover": "23482139.49",
      "trades": "1235"
    },
    {
      "date": "2022-02-11",
      "bid": "16.21",
      "ask": "16.25",
      "open": "16.00",
      "high": "16.36",
      "low": "15.86",
      "close": "16.26",
      "average": "16.1331",
      "volume": "1573223",
      "turnover": "25382351.44",
      "trades": "1094"
    },
    {
      "date": "2022-02-14",
      "bid": "16.22",
      "ask": "16.26",
      "open": "16.51",
      "high": "16.70",
      "low": "15.98",
      "close": "16.16",
      "average": "16.3797",
      "volume": "3412248",
      "turnover": "55892654.25",
      "trades": "2949"
    },
    {
      "date": "2022-02-15",
      "bid": "15.91",
      "ask": "15.96",
      "open": "16.16",
      "high": "16.39",
      "low": "15.77",
      "close": "15.88",
      "average": "15.9665",
      "volume": "1973922",
      "turnover": "31516656.3",
      "trades": "1686"
    },
    {
      "date": "2022-02-16",
      "bid": "16.81",
      "ask": "16.88",
      "open": "15.88",
      "high": "16.95",
      "low": "15.88",
      "close": "16.95",
      "average": "16.5062",
      "volume": "3254593",
      "turnover": "53719505.04",
      "trades": "2510"
    },
    {
      "date": "2022-02-17",
      "bid": "16.50",
      "ask": "16.53",
      "open": "17.00",
      "high": "17.25",
      "low": "16.41",
      "close": "16.45",
      "average": "16.7485",
      "volume": "2374223",
      "turnover": "39764749.46",
      "trades": "1982"
    },
    {
      "date": "2022-02-18",
      "bid": "15.78",
      "ask": "15.80",
      "open": "16.44",
      "high": "16.48",
      "low": "15.71",
      "close": "15.76",
      "average": "15.9714",
      "volume": "2489458",
      "turnover": "39774935.21",
      "trades": "1526"
    },
    {
      "date": "2022-02-21",
      "bid": "16.27",
      "ask": "16.32",
      "open": "15.80",
      "high": "16.40",
      "low": "15.80",
      "close": "16.29",
      "average": "16.1575",
      "volume": "2378368",
      "turnover": "38424469.14",
      "trades": "1873"
    },
    {
      "date": "2022-02-22",
      "bid": "16.84",
      "ask": "16.88",
      "open": "16.42",
      "high": "17.40",
      "low": "16.42",
      "close": "16.87",
      "average": "17.0045",
      "volume": "3251522",
      "turnover": "55290345.85",
      "trades": "2941"
    },
    {
      "date": "2022-02-23",
      "bid": "17.11",
      "ask": "17.14",
      "open": "16.90",
      "high": "17.19",
      "low": "16.75",
      "close": "17.12",
      "average": "16.9955",
      "volume": "1849725",
      "turnover": "31440062.66",
      "trades": "1936"
    },
    {
      "date": "2022-02-24",
      "bid": "19.59",
      "ask": "19.63",
      "open": "18.50",
      "high": "20.00",
      "low": "18.50",
      "close": "19.77",
      "average": "19.4164",
      "volume": "17655180",
      "turnover": "342835772.37",
      "trades": "17866"
    },
    {
      "date": "2022-02-25",
      "bid": "19.07",
      "ask": "19.10",
      "open": "19.79",
      "high": "20.20",
      "low": "18.82",
      "close": "19.00",
      "average": "19.4813",
      "volume": "6278502",
      "turnover": "122287695.6",
      "trades": "7399"
    },
    {
      "date": "2022-02-28",
      "bid": "20.78",
      "ask": "20.80",
      "open": "19.90",
      "high": "20.94",
      "low": "19.76",
      "close": "20.88",
      "average": "20.4904",
      "volume": "7208864",
      "turnover": "147713122.69",
      "trades": "7997"
    },
    {
      "date": "2022-03-01",
      "bid": "18.55",
      "ask": "18.58",
      "open": "19.00",
      "high": "19.20",
      "low": "17.15",
      "close": "18.48",
      "average": "18.1151",
      "volume": "17324251",
      "turnover": "313858002.77",
      "trades": "16632"
    },
    {
      "date": "2022-03-02",
      "bid": "17.99",
      "ask": "18.03",
      "open": "19.10",
      "high": "19.57",
      "low": "17.80",
      "close": "17.94",
      "average": "18.5928",
      "volume": "10570204",
      "turnover": "196512685.93",
      "trades": "8797"
    },
    {
      "date": "2022-03-03",
      "bid": "16.90",
      "ask": "16.95",
      "open": "18.22",
      "high": "18.40",
      "low": "16.82",
      "close": "16.89",
      "average": "17.3809",
      "volume": "8567757",
      "turnover": "148913953.24",
      "trades": "6271"
    },
    {
      "date": "2022-03-04",
      "bid": "17.88",
      "ask": "17.97",
      "open": "16.65",
      "high": "18.33",
      "low": "16.15",
      "close": "17.98",
      "average": "17.2817",
      "volume": "7116372",
      "turnover": "123031257.55",
      "trades": "5565"
    },
    {
      "date": "2022-03-07",
      "bid": "19.25",
      "ask": "19.29",
      "open": "19.70",
      "high": "20.10",
      "low": "18.48",
      "close": "19.30",
      "average": "19.4515",
      "volume": "11372865",
      "turnover": "221997821.73",
      "trades": "9019"
    },
    {
      "date": "2022-03-08",
      "bid": "19.37",
      "ask": "19.42",
      "open": "19.55",
      "high": "19.95",
      "low": "18.82",
      "close": "19.45",
      "average": "19.3342",
      "volume": "6795211",
      "turnover": "131387614.12",
      "trades": "5864"
    },
    {
      "date": "2022-03-09",
      "bid": "18.01",
      "ask": "18.04",
      "open": "19.45",
      "high": "19.52",
      "low": "17.70",
      "close": "17.95",
      "average": "18.5206",
      "volume": "6259045",
      "turnover": "115947319.96",
      "trades": "5855"
    },
    {
      "date": "2022-03-10",
      "bid": "17.83",
      "ask": "17.87",
      "open": "17.50",
      "high": "18.67",
      "low": "17.30",
      "close": "17.81",
      "average": "17.9448",
      "volume": "4858478",
      "turnover": "87181030.11",
      "trades": "4038"
    },
    {
      "date": "2022-03-11",
      "bid": "18.01",
      "ask": "18.05",
      "open": "18.00",
      "high": "18.45",
      "low": "17.73",
      "close": "18.08",
      "average": "18.0353",
      "volume": "2621072",
      "turnover": "47268500.23",
      "trades": "2559"
    },
    {
      "date": "2022-03-14",
      "bid": "16.99",
      "ask": "17.00",
      "open": "17.55",
      "high": "17.64",
      "low": "16.70",
      "close": "16.91",
      "average": "17.0699",
      "volume": "4461797",
      "turnover": "76156172.8",
      "trades": "3892"
    },
    {
      "date": "2022-03-15",
      "bid": "16.74",
      "ask": "16.80",
      "open": "16.39",
      "high": "16.87",
      "low": "15.81",
      "close": "16.78",
      "average": "16.1726",
      "volume": "4495507",
      "turnover": "72700212.92",
      "trades": "3708"
    },
    {
      "date": "2022-03-16",
      "bid": "16.31",
      "ask": "16.40",
      "open": "16.91",
      "high": "17.31",
      "low": "16.10",
      "close": "16.29",
      "average": "16.4699",
      "volume": "2683619",
      "turnover": "44198988.5",
      "trades": "2361"
    },
    {
      "date": "2022-03-17",
      "bid": "16.70",
      "ask": "16.78",
      "open": "16.36",
      "high": "16.85",
      "low": "16.13",
      "close": "16.81",
      "average": "16.5899",
      "volume": "2623957",
      "turnover": "43531151.27",
      "trades": "2318"
    },
    {
      "date": "2022-03-18",
      "bid": "17.08",
      "ask": "17.14",
      "open": "16.90",
      "high": "17.68",
      "low": "16.69",
      "close": "17.13",
      "average": "17.2046",
      "volume": "3308091",
      "turnover": "56908520.02",
      "trades": "3305"
    },
    {
      "date": "2022-03-21",
      "bid": "17.98",
      "ask": "18.04",
      "open": "17.52",
      "high": "18.27",
      "low": "17.40",
      "close": "18.09",
      "average": "17.9068",
      "volume": "3771570",
      "turnover": "67537098.48",
      "trades": "3409"
    },
    {
      "date": "2022-03-22",
      "bid": "17.92",
      "ask": "17.98",
      "open": "18.25",
      "high": "18.63",
      "low": "17.70",
      "close": "17.96",
      "average": "18.0842",
      "volume": "3286539",
      "turnover": "59435716.21",
      "trades": "2842"
    },
    {
      "date": "2022-03-23",
      "bid": "18.14",
      "ask": "18.20",
      "open": "17.96",
      "high": "18.36",
      "low": "17.91",
      "close": "18.27",
      "average": "18.1581",
      "volume": "2767566",
      "turnover": "50255086.9",
      "trades": "2225"
    },
    {
      "date": "2022-03-24",
      "bid": "17.63",
      "ask": "17.67",
      "open": "18.00",
      "high": "18.24",
      "low": "17.60",
      "close": "17.60",
      "average": "17.8793",
      "volume": "2419840",
      "turnover": "43264595.25",
      "trades": "2241"
    },
    {
      "date": "2022-03-25",
      "bid": "17.52",
      "ask": "17.58",
      "open": "17.60",
      "high": "17.69",
      "low": "17.09",
      "close": "17.57",
      "average": "17.3344",
      "volume": "1835985",
      "turnover": "31827281.09",
      "trades": "1741"
    },
    {
      "date": "2022-03-28",
      "bid": "16.91",
      "ask": "16.98",
      "open": "17.27",
      "high": "17.44",
      "low": "16.84",
      "close": "16.86",
      "average": "17.1002",
      "volume": "1899489",
      "turnover": "32484632.13",
      "trades": "1778"
    },
    {
      "date": "2022-03-29",
      "bid": "16.90",
      "ask": "16.97",
      "open": "17.12",
      "high": "17.90",
      "low": "16.31",
      "close": "16.94",
      "average": "17.005",
      "volume": "5796515",
      "turnover": "98528740.84",
      "trades": "4226"
    },
    {
      "date": "2022-03-30",
      "bid": "17.24",
      "ask": "17.31",
      "open": "17.05",
      "high": "17.39",
      "low": "17.00",
      "close": "17.33",
      "average": "17.2315",
      "volume": "2258007",
      "turnover": "38909013.9",
      "trades": "1694"
    },
    {
      "date": "2022-03-31",
      "bid": "16.90",
      "ask": "16.95",
      "open": "16.86",
      "high": "17.13",
      "low": "16.65",
      "close": "16.90",
      "average": "16.9109",
      "volume": "1682905",
      "turnover": "28459461.11",
      "trades": "1380"
    },
    {
      "date": "2022-04-01",
      "bid": "17.14",
      "ask": "17.20",
      "open": "16.80",
      "high": "17.26",
      "low": "16.33",
      "close": "17.16",
      "average": "16.7623",
      "volume": "3513474",
      "turnover": "58894489.9",
      "trades": "2261"
    },
    {
      "date": "2022-04-04",
      "bid": "17.21",
      "ask": "17.22",
      "open": "17.16",
      "high": "17.49",
      "low": "17.01",
      "close": "17.16",
      "average": "17.2521",
      "volume": "1264155",
      "turnover": "21812352.39",
      "trades": "1278"
    },
    {
      "date": "2022-04-05",
      "bid": "16.87",
      "ask": "16.94",
      "open": "17.19",
      "high": "17.41",
      "low": "16.83",
      "close": "16.89",
      "average": "17.1282",
      "volume": "1731272",
      "turnover": "29654389.3",
      "trades": "1416"
    },
    {
      "date": "2022-04-06",
      "bid": "16.76",
      "ask": "16.86",
      "open": "16.82",
      "high": "17.21",
      "low": "16.68",
      "close": "16.82",
      "average": "16.8885",
      "volume": "2232562",
      "turnover": "37706211.56",
      "trades": "1908"
    },
    {
      "date": "2022-04-07",
      "bid": "16.56",
      "ask": "16.61",
      "open": "16.75",
      "high": "16.95",
      "low": "16.47",
      "close": "16.47",
      "average": "16.649",
      "volume": "1480122",
      "turnover": "24642598.5",
      "trades": "1354"
    },
    {
      "date": "2022-04-08",
      "bid": "16.51",
      "ask": "16.56",
      "open": "16.51",
      "high": "16.80",
      "low": "16.41",
      "close": "16.56",
      "average": "16.6005",
      "volume": "849400",
      "turnover": "14100927.05",
      "trades": "885"
    },
    {
      "date": "2022-04-11",
      "bid": "16.17",
      "ask": "16.21",
      "open": "16.56",
      "high": "16.60",
      "low": "16.05",
      "close": "16.11",
      "average": "16.2524",
      "volume": "1319747",
      "turnover": "21449972.48",
      "trades": "1382"
    },
    {
      "date": "2022-04-12",
      "bid": "16.80",
      "ask": "16.87",
      "open": "16.11",
      "high": "16.89",
      "low": "16.05",
      "close": "16.89",
      "average": "16.4296",
      "volume": "2502711",
      "turnover": "41128597.88",
      "trades": "1542"
    },
    {
      "date": "2022-04-13",
      "bid": "16.81",
      "ask": "16.86",
      "open": "16.80",
      "high": "17.04",
      "low": "16.59",
      "close": "16.77",
      "average": "16.8221",
      "volume": "1973056",
      "turnover": "33193369.8",
      "trades": "1748"
    },
    {
      "date": "2022-04-14",
      "bid": "16.72",
      "ask": "16.74",
      "open": "16.78",
      "high": "17.04",
      "low": "16.64",
      "close": "16.75",
      "average": "16.8195",
      "volume": "726479",
      "turnover": "12219039.44",
      "trades": "853"
    },
    {
      "date": "2022-04-19",
      "bid": "17.15",
      "ask": "17.22",
      "open": "17.15",
      "high": "17.64",
      "low": "17.10",
      "close": "17.13",
      "average": "17.3145",
      "volume": "2256324",
      "turnover": "39067216.24",
      "trades": "1725"
    },
    {
      "date": "2022-04-20",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.40",
      "high": "17.40",
      "low": "16.91",
      "close": "17.38",
      "average": "17.14",
      "volume": "1881465",
      "turnover": "32251808.5",
      "trades": "1436"
    },
    {
      "date": "2022-04-21",
      "bid": "17.38",
      "ask": "17.42",
      "open": "17.40",
      "high": "17.76",
      "low": "17.31",
      "close": "17.38",
      "average": "17.5176",
      "volume": "1743417",
      "turnover": "30540615.02",
      "trades": "1164"
    },
    {
      "date": "2022-04-22",
      "bid": "16.91",
      "ask": "16.95",
      "open": "17.15",
      "high": "17.28",
      "low": "16.82",
      "close": "16.85",
      "average": "16.9886",
      "volume": "2051554",
      "turnover": "34852956.22",
      "trades": "1391"
    },
    {
      "date": "2022-04-25",
      "bid": "15.70",
      "ask": "15.77",
      "open": "16.43",
      "high": "16.54",
      "low": "15.61",
      "close": "15.67",
      "average": "15.9587",
      "volume": "3684754",
      "turnover": "58803474.81",
      "trades": "2573"
    },
    {
      "date": "2022-04-26",
      "bid": "19.19",
      "ask": "19.23",
      "open": "16.05",
      "high": "20.48",
      "low": "16.00",
      "close": "19.32",
      "average": "18.9837",
      "volume": "21864452",
      "turnover": "415382864.58",
      "trades": "14965"
    },
    {
      "date": "2022-04-27",
      "bid": "20.08",
      "ask": "20.12",
      "open": "19.32",
      "high": "20.58",
      "low": "18.95",
      "close": "20.16",
      "average": "20.0418",
      "volume": "11160746",
      "turnover": "223722053.49",
      "trades": "8880"
    },
    {
      "date": "2022-04-28",
      "bid": "20.70",
      "ask": "20.76",
      "open": "20.10",
      "high": "21.46",
      "low": "19.60",
      "close": "20.82",
      "average": "20.7556",
      "volume": "7680761",
      "turnover": "159472165.21",
      "trades": "6514"
    },
    {
      "date": "2022-04-29",
      "bid": "20.82",
      "ask": "20.88",
      "open": "21.10",
      "high": "21.34",
      "low": "20.50",
      "close": "20.90",
      "average": "20.9857",
      "volume": "3247247",
      "turnover": "68150285.42",
      "trades": "2945"
    },
    {
      "date": "2022-05-02",
      "bid": "19.65",
      "ask": "19.69",
      "open": "20.70",
      "high": "20.80",
      "low": "19.60",
      "close": "19.60",
      "average": "20.0982",
      "volume": "3631268",
      "turnover": "73003210.11",
      "trades": "2949"
    },
    {
      "date": "2022-05-03",
      "bid": "20.48",
      "ask": "20.52",
      "open": "19.95",
      "high": "20.58",
      "low": "19.70",
      "close": "20.56",
      "average": "20.1203",
      "volume": "2194336",
      "turnover": "44150232.73",
      "trades": "1870"
    },
    {
      "date": "2022-05-04",
      "bid": "20.90",
      "ask": "20.98",
      "open": "20.80",
      "high": "21.82",
      "low": "20.58",
      "close": "21.06",
      "average": "21.4055",
      "volume": "6844840",
      "turnover": "146523150.9",
      "trades": "5432"
    },
    {
      "date": "2022-05-05",
      "bid": "20.94",
      "ask": "21.00",
      "open": "21.68",
      "high": "22.00",
      "low": "20.86",
      "close": "20.92",
      "average": "21.4596",
      "volume": "5138929",
      "turnover": "110169720.54",
      "trades": "3959"
    },
    {
      "date": "2022-05-06",
      "bid": "21.26",
      "ask": "21.28",
      "open": "20.70",
      "high": "21.32",
      "low": "20.36",
      "close": "21.30",
      "average": "20.7946",
      "volume": "2656126",
      "turnover": "55230621.73",
      "trades": "2308"
    },
    {
      "date": "2022-05-09",
      "bid": "19.72",
      "ask": "19.74",
      "open": "21.08",
      "high": "21.26",
      "low": "19.63",
      "close": "19.63",
      "average": "20.4693",
      "volume": "5237657",
      "turnover": "107227236.18",
      "trades": "3746"
    },
    {
      "date": "2022-05-10",
      "bid": "19.21",
      "ask": "19.28",
      "open": "19.64",
      "high": "19.76",
      "low": "18.88",
      "close": "19.20",
      "average": "19.1768",
      "volume": "3407249",
      "turnover": "65339143.04",
      "trades": "3086"
    },
    {
      "date": "2022-05-11",
      "bid": "19.75",
      "ask": "19.80",
      "open": "19.03",
      "high": "19.88",
      "low": "19.03",
      "close": "19.86",
      "average": "19.6183",
      "volume": "2333715",
      "turnover": "45785271.53",
      "trades": "1946"
    },
    {
      "date": "2022-05-12",
      "bid": "18.99",
      "ask": "19.03",
      "open": "19.36",
      "high": "19.63",
      "low": "18.81",
      "close": "18.88",
      "average": "19.1321",
      "volume": "2282015",
      "turnover": "43657677.66",
      "trades": "1793"
    },
    {
      "date": "2022-05-13",
      "bid": "18.93",
      "ask": "19.00",
      "open": "19.70",
      "high": "20.14",
      "low": "18.41",
      "close": "18.88",
      "average": "18.9817",
      "volume": "4780674",
      "turnover": "90744612.59",
      "trades": "3429"
    },
    {
      "date": "2022-05-16",
      "bid": "19.21",
      "ask": "19.26",
      "open": "18.80",
      "high": "19.27",
      "low": "18.54",
      "close": "19.20",
      "average": "18.9891",
      "volume": "1405300",
      "turnover": "26685055.09",
      "trades": "1470"
    },
    {
      "date": "2022-05-17",
      "bid": "19.65",
      "ask": "19.69",
      "open": "19.40",
      "high": "19.87",
      "low": "19.36",
      "close": "19.73",
      "average": "19.606",
      "volume": "1650677",
      "turnover": "32360626.84",
      "trades": "1517"
    },
    {
      "date": "2022-05-18",
      "bid": "19.12",
      "ask": "19.17",
      "open": "19.69",
      "high": "19.96",
      "low": "19.05",
      "close": "19.05",
      "average": "19.578",
      "volume": "1653129",
      "turnover": "32363903.85",
      "trades": "1329"
    },
    {
      "date": "2022-05-19",
      "bid": "18.83",
      "ask": "18.89",
      "open": "18.90",
      "high": "19.10",
      "low": "18.50",
      "close": "18.80",
      "average": "18.7121",
      "volume": "2274197",
      "turnover": "42553981.09",
      "trades": "1768"
    },
    {
      "date": "2022-05-20",
      "bid": "18.89",
      "ask": "18.99",
      "open": "18.84",
      "high": "19.36",
      "low": "18.82",
      "close": "18.94",
      "average": "19.1194",
      "volume": "1280577",
      "turnover": "24485235.82",
      "trades": "1060"
    },
    {
      "date": "2022-05-23",
      "bid": "19.18",
      "ask": "19.22",
      "open": "18.98",
      "high": "19.60",
      "low": "18.98",
      "close": "19.25",
      "average": "19.336",
      "volume": "1306359",
      "turnover": "25259089.63",
      "trades": "1058"
    },
    {
      "date": "2022-05-24",
      "bid": "19.03",
      "ask": "19.09",
      "open": "19.00",
      "high": "19.34",
      "low": "18.91",
      "close": "19.01",
      "average": "19.0597",
      "volume": "1764130",
      "turnover": "33623655.79",
      "trades": "1189"
    },
    {
      "date": "2022-05-25",
      "bid": "19.52",
      "ask": "19.61",
      "open": "19.20",
      "high": "19.60",
      "low": "19.13",
      "close": "19.56",
      "average": "19.4644",
      "volume": "1590112",
      "turnover": "30950273.38",
      "trades": "1184"
    },
    {
      "date": "2022-05-27",
      "bid": "19.86",
      "ask": "19.92",
      "open": "20.02",
      "high": "20.40",
      "low": "19.84",
      "close": "20.00",
      "average": "20.1338",
      "volume": "3220458",
      "turnover": "64841921.68",
      "trades": "2447"
    },
    {
      "date": "2022-05-30",
      "bid": "20.36",
      "ask": "20.42",
      "open": "20.14",
      "high": "20.54",
      "low": "20.12",
      "close": "20.46",
      "average": "20.3592",
      "volume": "1532501",
      "turnover": "31200193.56",
      "trades": "1416"
    },
    {
      "date": "2022-05-31",
      "bid": "20.68",
      "ask": "20.72",
      "open": "20.86",
      "high": "21.14",
      "low": "20.68",
      "close": "20.74",
      "average": "20.91",
      "volume": "3101105",
      "turnover": "64846477",
      "trades": "2317"
    },
    {
      "date": "2022-06-01",
      "bid": "21.14",
      "ask": "21.18",
      "open": "20.96",
      "high": "21.20",
      "low": "20.80",
      "close": "21.20",
      "average": "21.0141",
      "volume": "2600312",
      "turnover": "54640499.99",
      "trades": "2052"
    },
    {
      "date": "2022-06-02",
      "bid": "21.02",
      "ask": "21.08",
      "open": "21.10",
      "high": "21.22",
      "low": "20.80",
      "close": "21.04",
      "average": "20.9904",
      "volume": "2298804",
      "turnover": "48255328.22",
      "trades": "1713"
    },
    {
      "date": "2022-06-03",
      "bid": "20.90",
      "ask": "20.92",
      "open": "21.08",
      "high": "21.18",
      "low": "20.64",
      "close": "20.90",
      "average": "20.8351",
      "volume": "1579473",
      "turnover": "32908686.09",
      "trades": "1281"
    },
    {
      "date": "2022-06-07",
      "bid": "21.46",
      "ask": "21.50",
      "open": "20.90",
      "high": "21.90",
      "low": "20.80",
      "close": "21.44",
      "average": "21.4515",
      "volume": "3131637",
      "turnover": "67180249.38",
      "trades": "2231"
    },
    {
      "date": "2022-06-08",
      "bid": "21.52",
      "ask": "21.58",
      "open": "21.50",
      "high": "21.72",
      "low": "21.34",
      "close": "21.48",
      "average": "21.453",
      "volume": "1459945",
      "turnover": "31320256.56",
      "trades": "1647"
    },
    {
      "date": "2022-06-09",
      "bid": "21.12",
      "ask": "21.18",
      "open": "21.74",
      "high": "21.74",
      "low": "21.04",
      "close": "21.06",
      "average": "21.3074",
      "volume": "1291384",
      "turnover": "27511189.14",
      "trades": "1049"
    },
    {
      "date": "2022-06-10",
      "bid": "20.48",
      "ask": "20.50",
      "open": "21.06",
      "high": "21.12",
      "low": "20.40",
      "close": "20.40",
      "average": "20.7621",
      "volume": "2792750",
      "turnover": "57981258.11",
      "trades": "1643"
    },
    {
      "date": "2022-06-13",
      "bid": "19.10",
      "ask": "19.13",
      "open": "20.10",
      "high": "20.10",
      "low": "18.97",
      "close": "19.04",
      "average": "19.4376",
      "volume": "3307163",
      "turnover": "64284673.3",
      "trades": "2211"
    },
    {
      "date": "2022-06-14",
      "bid": "19.55",
      "ask": "19.58",
      "open": "19.25",
      "high": "19.73",
      "low": "18.90",
      "close": "19.64",
      "average": "19.3314",
      "volume": "2011441",
      "turnover": "38878172.65",
      "trades": "1440"
    },
    {
      "date": "2022-06-15",
      "bid": "18.90",
      "ask": "18.93",
      "open": "19.60",
      "high": "19.60",
      "low": "18.82",
      "close": "18.83",
      "average": "18.9916",
      "volume": "2236115",
      "turnover": "42471455.75",
      "trades": "1792"
    },
    {
      "date": "2022-06-16",
      "bid": "18.02",
      "ask": "18.06",
      "open": "18.90",
      "high": "18.99",
      "low": "17.87",
      "close": "18.09",
      "average": "18.2554",
      "volume": "2896336",
      "turnover": "52878170.47",
      "trades": "1862"
    },
    {
      "date": "2022-06-17",
      "bid": "17.04",
      "ask": "17.10",
      "open": "18.00",
      "high": "18.40",
      "low": "17.03",
      "close": "17.04",
      "average": "17.649",
      "volume": "3207917",
      "turnover": "56615601.64",
      "trades": "2483"
    },
    {
      "date": "2022-06-20",
      "bid": "17.07",
      "ask": "17.12",
      "open": "17.04",
      "high": "17.26",
      "low": "16.76",
      "close": "17.17",
      "average": "16.9788",
      "volume": "1899593",
      "turnover": "32252652.2",
      "trades": "1627"
    },
    {
      "date": "2022-06-21",
      "bid": "17.49",
      "ask": "17.54",
      "open": "17.30",
      "high": "17.58",
      "low": "17.20",
      "close": "17.58",
      "average": "17.3993",
      "volume": "1536037",
      "turnover": "26726337.91",
      "trades": "1227"
    },
    {
      "date": "2022-06-22",
      "bid": "16.69",
      "ask": "16.71",
      "open": "16.75",
      "high": "16.94",
      "low": "16.42",
      "close": "16.70",
      "average": "16.6634",
      "volume": "2953588",
      "turnover": "49221131.8",
      "trades": "1847"
    },
    {
      "date": "2022-06-23",
      "bid": "16.09",
      "ask": "16.13",
      "open": "16.70",
      "high": "16.70",
      "low": "16.08",
      "close": "16.08",
      "average": "16.2956",
      "volume": "2321833",
      "turnover": "37827406.13",
      "trades": "1518"
    },
    {
      "date": "2022-06-27",
      "bid": "17.10",
      "ask": "17.18",
      "open": "16.61",
      "high": "17.24",
      "low": "16.50",
      "close": "17.24",
      "average": "16.9068",
      "volume": "1827137",
      "turnover": "30889585.31",
      "trades": "1590"
    },
    {
      "date": "2022-06-28",
      "bid": "17.49",
      "ask": "17.53",
      "open": "17.43",
      "high": "17.82",
      "low": "17.29",
      "close": "17.53",
      "average": "17.5694",
      "volume": "1437935",
      "turnover": "25262610.88",
      "trades": "1257"
    },
    {
      "date": "2022-06-29",
      "bid": "17.36",
      "ask": "17.39",
      "open": "17.40",
      "high": "17.77",
      "low": "17.02",
      "close": "17.36",
      "average": "17.3911",
      "volume": "1354784",
      "turnover": "23561238.49",
      "trades": "1064"
    },
    {
      "date": "2022-06-30",
      "bid": "16.50",
      "ask": "16.54",
      "open": "17.10",
      "high": "17.11",
      "low": "16.43",
      "close": "16.48",
      "average": "16.7054",
      "volume": "1371660",
      "turnover": "22910052.28",
      "trades": "1131"
    },
    {
      "date": "2022-07-01",
      "bid": "16.45",
      "ask": "16.50",
      "open": "16.48",
      "high": "16.65",
      "low": "16.17",
      "close": "16.43",
      "average": "16.4644",
      "volume": "1072784",
      "turnover": "17662743.32",
      "trades": "1013"
    },
    {
      "date": "2022-07-04",
      "bid": "16.92",
      "ask": "16.97",
      "open": "16.50",
      "high": "17.03",
      "low": "16.50",
      "close": "17.02",
      "average": "16.7857",
      "volume": "1487381",
      "turnover": "24966550.67",
      "trades": "978"
    },
    {
      "date": "2022-07-05",
      "bid": "16.18",
      "ask": "16.20",
      "open": "17.12",
      "high": "17.19",
      "low": "16.14",
      "close": "16.14",
      "average": "16.5128",
      "volume": "1717343",
      "turnover": "28357272.27",
      "trades": "1167"
    },
    {
      "date": "2022-07-06",
      "bid": "15.87",
      "ask": "15.90",
      "open": "16.21",
      "high": "16.64",
      "low": "15.77",
      "close": "15.82",
      "average": "16.1753",
      "volume": "2483627",
      "turnover": "40173299.09",
      "trades": "1918"
    },
    {
      "date": "2022-07-07",
      "bid": "16.45",
      "ask": "16.49",
      "open": "15.95",
      "high": "16.67",
      "low": "15.89",
      "close": "16.56",
      "average": "16.2941",
      "volume": "2221177",
      "turnover": "36192772.4",
      "trades": "1268"
    },
    {
      "date": "2022-07-08",
      "bid": "17.05",
      "ask": "17.10",
      "open": "16.56",
      "high": "17.16",
      "low": "16.42",
      "close": "17.13",
      "average": "16.8678",
      "volume": "1311569",
      "turnover": "22123273.14",
      "trades": "971"
    },
    {
      "date": "2022-07-11",
      "bid": "16.84",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.24",
      "low": "16.70",
      "close": "16.86",
      "average": "16.9562",
      "volume": "1086279",
      "turnover": "18418854.8",
      "trades": "1042"
    },
    {
      "date": "2022-07-12",
      "bid": "16.61",
      "ask": "16.66",
      "open": "16.80",
      "high": "16.91",
      "low": "16.30",
      "close": "16.61",
      "average": "16.6403",
      "volume": "1372420",
      "turnover": "22837533.03",
      "trades": "891"
    },
    {
      "date": "2022-07-13",
      "bid": "16.74",
      "ask": "16.78",
      "open": "16.60",
      "high": "16.85",
      "low": "16.30",
      "close": "16.76",
      "average": "16.5754",
      "volume": "1623861",
      "turnover": "26919309.19",
      "trades": "869"
    },
    {
      "date": "2022-07-14",
      "bid": "15.82",
      "ask": "15.87",
      "open": "16.81",
      "high": "16.81",
      "low": "15.67",
      "close": "15.79",
      "average": "16.223",
      "volume": "3206134",
      "turnover": "52013219.14",
      "trades": "1755"
    },
    {
      "date": "2022-07-15",
      "bid": "16.29",
      "ask": "16.34",
      "open": "15.88",
      "high": "16.44",
      "low": "15.82",
      "close": "16.36",
      "average": "16.0801",
      "volume": "2066515",
      "turnover": "33228555.76",
      "trades": "1491"
    },
    {
      "date": "2022-07-18",
      "bid": "16.93",
      "ask": "16.99",
      "open": "16.69",
      "high": "17.08",
      "low": "16.55",
      "close": "16.95",
      "average": "16.8616",
      "volume": "1424301",
      "turnover": "24016298.64",
      "trades": "978"
    },
    {
      "date": "2022-07-19",
      "bid": "16.93",
      "ask": "16.98",
      "open": "16.77",
      "high": "17.04",
      "low": "16.70",
      "close": "16.94",
      "average": "16.8606",
      "volume": "951718",
      "turnover": "16046636.55",
      "trades": "560"
    },
    {
      "date": "2022-07-20",
      "bid": "17.21",
      "ask": "17.27",
      "open": "16.88",
      "high": "17.30",
      "low": "16.84",
      "close": "17.30",
      "average": "17.0786",
      "volume": "783818",
      "turnover": "13386476.42",
      "trades": "591"
    },
    {
      "date": "2022-07-21",
      "bid": "17.03",
      "ask": "17.08",
      "open": "17.40",
      "high": "17.41",
      "low": "16.87",
      "close": "17.15",
      "average": "17.088",
      "volume": "1297005",
      "turnover": "22163197.19",
      "trades": "856"
    },
    {
      "date": "2022-07-22",
      "bid": "17.87",
      "ask": "17.88",
      "open": "17.17",
      "high": "17.90",
      "low": "17.06",
      "close": "17.90",
      "average": "17.5764",
      "volume": "2760703",
      "turnover": "48523282.79",
      "trades": "1226"
    },
    {
      "date": "2022-07-25",
      "bid": "18.21",
      "ask": "18.25",
      "open": "17.66",
      "high": "18.42",
      "low": "17.42",
      "close": "18.29",
      "average": "18.0933",
      "volume": "1589633",
      "turnover": "28760686.44",
      "trades": "1400"
    },
    {
      "date": "2022-07-26",
      "bid": "18.50",
      "ask": "18.54",
      "open": "18.34",
      "high": "18.96",
      "low": "18.34",
      "close": "18.48",
      "average": "18.6824",
      "volume": "1878265",
      "turnover": "35087916.45",
      "trades": "1460"
    },
    {
      "date": "2022-07-27",
      "bid": "18.74",
      "ask": "18.79",
      "open": "18.47",
      "high": "18.82",
      "low": "18.15",
      "close": "18.78",
      "average": "18.4498",
      "volume": "845754",
      "turnover": "15603977.52",
      "trades": "795"
    },
    {
      "date": "2022-07-28",
      "bid": "18.66",
      "ask": "18.70",
      "open": "18.88",
      "high": "19.08",
      "low": "18.51",
      "close": "18.70",
      "average": "18.8805",
      "volume": "988368",
      "turnover": "18660932.82",
      "trades": "818"
    },
    {
      "date": "2022-07-29",
      "bid": "19.07",
      "ask": "19.10",
      "open": "18.50",
      "high": "19.14",
      "low": "18.40",
      "close": "19.07",
      "average": "18.93",
      "volume": "1115385",
      "turnover": "21114225.64",
      "trades": "987"
    },
    {
      "date": "2022-08-01",
      "bid": "19.50",
      "ask": "19.57",
      "open": "19.20",
      "high": "20.06",
      "low": "19.20",
      "close": "19.50",
      "average": "19.75",
      "volume": "3493669",
      "turnover": "68997434.81",
      "trades": "2512"
    },
    {
      "date": "2022-08-02",
      "bid": "19.64",
      "ask": "19.69",
      "open": "19.15",
      "high": "19.79",
      "low": "19.12",
      "close": "19.71",
      "average": "19.5931",
      "volume": "1866823",
      "turnover": "36576461.65",
      "trades": "1455"
    },
    {
      "date": "2022-08-03",
      "bid": "19.51",
      "ask": "19.55",
      "open": "19.84",
      "high": "20.08",
      "low": "19.47",
      "close": "19.55",
      "average": "19.8546",
      "volume": "2479440",
      "turnover": "49228264.93",
      "trades": "1889"
    },
    {
      "date": "2022-08-04",
      "bid": "18.61",
      "ask": "18.65",
      "open": "19.54",
      "high": "19.54",
      "low": "18.53",
      "close": "18.53",
      "average": "19.0439",
      "volume": "2150515",
      "turnover": "40950932.61",
      "trades": "1819"
    },
    {
      "date": "2022-08-05",
      "bid": "18.56",
      "ask": "18.60",
      "open": "18.53",
      "high": "18.79",
      "low": "18.15",
      "close": "18.57",
      "average": "18.3334",
      "volume": "1279748",
      "turnover": "23462742.35",
      "trades": "1145"
    },
    {
      "date": "2022-08-08",
      "bid": "18.63",
      "ask": "18.67",
      "open": "18.50",
      "high": "18.82",
      "low": "18.41",
      "close": "18.73",
      "average": "18.5778",
      "volume": "803444",
      "turnover": "14926204.42",
      "trades": "884"
    },
    {
      "date": "2022-08-09",
      "bid": "19.12",
      "ask": "19.20",
      "open": "18.63",
      "high": "19.27",
      "low": "18.45",
      "close": "19.25",
      "average": "18.9351",
      "volume": "1419281",
      "turnover": "26874298.05",
      "trades": "1231"
    },
    {
      "date": "2022-08-10",
      "bid": "19.15",
      "ask": "19.17",
      "open": "19.20",
      "high": "19.34",
      "low": "18.87",
      "close": "19.15",
      "average": "19.1008",
      "volume": "1106837",
      "turnover": "21139169.51",
      "trades": "1110"
    },
    {
      "date": "2022-08-11",
      "bid": "19.76",
      "ask": "19.82",
      "open": "19.56",
      "high": "20.00",
      "low": "19.06",
      "close": "19.85",
      "average": "19.5321",
      "volume": "3566020",
      "turnover": "69653312.11",
      "trades": "2045"
    },
    {
      "date": "2022-08-12",
      "bid": "20.12",
      "ask": "20.18",
      "open": "20.00",
      "high": "20.32",
      "low": "19.75",
      "close": "20.18",
      "average": "20.0566",
      "volume": "2571771",
      "turnover": "51581165.12",
      "trades": "1529"
    },
    {
      "date": "2022-08-15",
      "bid": "19.60",
      "ask": "19.62",
      "open": "20.42",
      "high": "20.66",
      "low": "19.31",
      "close": "19.55",
      "average": "20.0216",
      "volume": "3253902",
      "turnover": "65148540.14",
      "trades": "2416"
    },
    {
      "date": "2022-08-16",
      "bid": "20.14",
      "ask": "20.18",
      "open": "19.55",
      "high": "20.46",
      "low": "19.55",
      "close": "20.26",
      "average": "20.1831",
      "volume": "2802890",
      "turnover": "56571134.89",
      "trades": "1863"
    },
    {
      "date": "2022-08-17",
      "bid": "19.71",
      "ask": "19.76",
      "open": "20.18",
      "high": "20.18",
      "low": "19.42",
      "close": "19.68",
      "average": "19.7777",
      "volume": "1495510",
      "turnover": "29577755.34",
      "trades": "1484"
    },
    {
      "date": "2022-08-18",
      "bid": "20.04",
      "ask": "20.10",
      "open": "19.77",
      "high": "20.12",
      "low": "19.75",
      "close": "20.12",
      "average": "19.9641",
      "volume": "1317568",
      "turnover": "26304012.12",
      "trades": "955"
    },
    {
      "date": "2022-08-19",
      "bid": "20.00",
      "ask": "20.02",
      "open": "20.10",
      "high": "20.10",
      "low": "19.61",
      "close": "20.04",
      "average": "19.9006",
      "volume": "1364371",
      "turnover": "27151803.39",
      "trades": "1079"
    },
    {
      "date": "2022-08-22",
      "bid": "19.62",
      "ask": "19.68",
      "open": "19.99",
      "high": "20.04",
      "low": "19.50",
      "close": "19.61",
      "average": "19.7575",
      "volume": "1165163",
      "turnover": "23020493.08",
      "trades": "940"
    },
    {
      "date": "2022-08-23",
      "bid": "20.30",
      "ask": "20.36",
      "open": "19.77",
      "high": "20.60",
      "low": "19.77",
      "close": "20.40",
      "average": "20.3784",
      "volume": "2590072",
      "turnover": "52781403.26",
      "trades": "2124"
    },
    {
      "date": "2022-08-24",
      "bid": "20.46",
      "ask": "20.52",
      "open": "20.40",
      "high": "20.60",
      "low": "20.28",
      "close": "20.52",
      "average": "20.4222",
      "volume": "1381504",
      "turnover": "28213293.08",
      "trades": "1197"
    },
    {
      "date": "2022-08-25",
      "bid": "21.02",
      "ask": "21.06",
      "open": "20.66",
      "high": "21.26",
      "low": "20.66",
      "close": "21.08",
      "average": "21.0409",
      "volume": "1809129",
      "turnover": "38065615.61",
      "trades": "1604"
    },
    {
      "date": "2022-08-26",
      "bid": "21.20",
      "ask": "21.28",
      "open": "21.18",
      "high": "21.50",
      "low": "21.14",
      "close": "21.24",
      "average": "21.33",
      "volume": "1827949",
      "turnover": "38999303.29",
      "trades": "1596"
    },
    {
      "date": "2022-08-29",
      "bid": "21.58",
      "ask": "21.60",
      "open": "21.24",
      "high": "21.68",
      "low": "20.84",
      "close": "21.58",
      "average": "21.2581",
      "volume": "2477598",
      "turnover": "52674170.58",
      "trades": "1971"
    },
    {
      "date": "2022-08-30",
      "bid": "20.80",
      "ask": "20.82",
      "open": "21.90",
      "high": "22.16",
      "low": "20.70",
      "close": "20.76",
      "average": "21.3609",
      "volume": "4254126",
      "turnover": "90853751.82",
      "trades": "2774"
    },
    {
      "date": "2022-08-31",
      "bid": "20.68",
      "ask": "20.74",
      "open": "20.76",
      "high": "20.92",
      "low": "20.08",
      "close": "20.66",
      "average": "20.4485",
      "volume": "2179623",
      "turnover": "44566388.82",
      "trades": "1565"
    },
    {
      "date": "2022-09-01",
      "bid": "20.04",
      "ask": "20.06",
      "open": "20.32",
      "high": "20.60",
      "low": "20.00",
      "close": "20.00",
      "average": "20.2619",
      "volume": "1362289",
      "turnover": "27602505.76",
      "trades": "1276"
    },
    {
      "date": "2022-09-02",
      "bid": "20.40",
      "ask": "20.46",
      "open": "20.20",
      "high": "20.48",
      "low": "20.00",
      "close": "20.42",
      "average": "20.2678",
      "volume": "1462850",
      "turnover": "29649697.64",
      "trades": "1318"
    },
    {
      "date": "2022-09-05",
      "bid": "21.10",
      "ask": "21.20",
      "open": "20.66",
      "high": "21.38",
      "low": "20.62",
      "close": "21.28",
      "average": "21.0853",
      "volume": "1751032",
      "turnover": "36921092.56",
      "trades": "1936"
    },
    {
      "date": "2022-09-06",
      "bid": "21.16",
      "ask": "21.18",
      "open": "21.28",
      "high": "21.32",
      "low": "20.44",
      "close": "21.18",
      "average": "20.8686",
      "volume": "1959422",
      "turnover": "40890314.11",
      "trades": "2131"
    },
    {
      "date": "2022-09-07",
      "bid": "20.16",
      "ask": "20.22",
      "open": "20.80",
      "high": "20.96",
      "low": "19.80",
      "close": "20.10",
      "average": "20.2229",
      "volume": "3571267",
      "turnover": "72221867.18",
      "trades": "2473"
    },
    {
      "date": "2022-09-08",
      "bid": "19.88",
      "ask": "19.94",
      "open": "20.00",
      "high": "20.12",
      "low": "19.60",
      "close": "19.88",
      "average": "19.8325",
      "volume": "1476922",
      "turnover": "29291070.96",
      "trades": "1032"
    },
    {
      "date": "2022-09-09",
      "bid": "20.90",
      "ask": "20.96",
      "open": "20.00",
      "high": "21.02",
      "low": "20.00",
      "close": "20.98",
      "average": "20.6971",
      "volume": "2215973",
      "turnover": "45863449.3",
      "trades": "1493"
    },
    {
      "date": "2022-09-12",
      "bid": "21.28",
      "ask": "21.34",
      "open": "21.14",
      "high": "21.54",
      "low": "21.14",
      "close": "21.34",
      "average": "21.3343",
      "volume": "1052805",
      "turnover": "22460807.8",
      "trades": "1105"
    },
    {
      "date": "2022-09-13",
      "bid": "21.54",
      "ask": "21.60",
      "open": "21.34",
      "high": "21.80",
      "low": "20.88",
      "close": "21.60",
      "average": "21.4062",
      "volume": "2250979",
      "turnover": "48185985.76",
      "trades": "1389"
    },
    {
      "date": "2022-09-14",
      "bid": "21.86",
      "ask": "21.92",
      "open": "21.30",
      "high": "22.00",
      "low": "21.24",
      "close": "21.88",
      "average": "21.7698",
      "volume": "2894434",
      "turnover": "63008316.12",
      "trades": "1700"
    },
    {
      "date": "2022-09-15",
      "bid": "21.54",
      "ask": "21.58",
      "open": "21.98",
      "high": "22.02",
      "low": "21.48",
      "close": "21.50",
      "average": "21.7669",
      "volume": "1285276",
      "turnover": "27975406.36",
      "trades": "946"
    },
    {
      "date": "2022-09-16",
      "bid": "21.40",
      "ask": "21.46",
      "open": "21.40",
      "high": "21.60",
      "low": "21.12",
      "close": "21.50",
      "average": "21.355",
      "volume": "1341540",
      "turnover": "28653161.55",
      "trades": "810"
    },
    {
      "date": "2022-09-19",
      "bid": "21.30",
      "ask": "21.36",
      "open": "21.50",
      "high": "21.50",
      "low": "20.70",
      "close": "21.34",
      "average": "21.1272",
      "volume": "1797003",
      "turnover": "37962401.22",
      "trades": "1244"
    },
    {
      "date": "2022-09-20",
      "bid": "20.68",
      "ask": "20.72",
      "open": "21.34",
      "high": "21.74",
      "low": "20.60",
      "close": "20.60",
      "average": "21.1314",
      "volume": "1263689",
      "turnover": "26696692.31",
      "trades": "1005"
    },
    {
      "date": "2022-09-21",
      "bid": "20.76",
      "ask": "20.84",
      "open": "20.74",
      "high": "21.38",
      "low": "20.70",
      "close": "20.72",
      "average": "21.0759",
      "volume": "1141950",
      "turnover": "24064856.96",
      "trades": "991"
    },
    {
      "date": "2022-09-22",
      "bid": "20.90",
      "ask": "20.94",
      "open": "20.70",
      "high": "21.28",
      "low": "20.56",
      "close": "20.94",
      "average": "20.8415",
      "volume": "797331",
      "turnover": "16617565.44",
      "trades": "827"
    },
    {
      "date": "2022-09-23",
      "bid": "19.75",
      "ask": "19.81",
      "open": "21.36",
      "high": "21.48",
      "low": "19.50",
      "close": "19.64",
      "average": "20.2646",
      "volume": "2266428",
      "turnover": "45913443.41",
      "trades": "2139"
    },
    {
      "date": "2022-09-26",
      "bid": "19.21",
      "ask": "19.24",
      "open": "19.21",
      "high": "19.47",
      "low": "18.25",
      "close": "19.19",
      "average": "18.8499",
      "volume": "3838604",
      "turnover": "72356620.97",
      "trades": "2956"
    },
    {
      "date": "2022-09-27",
      "bid": "20.16",
      "ask": "20.20",
      "open": "19.19",
      "high": "20.22",
      "low": "19.10",
      "close": "20.20",
      "average": "19.7152",
      "volume": "1674650",
      "turnover": "33017290.65",
      "trades": "1378"
    },
    {
      "date": "2022-09-28",
      "bid": "20.80",
      "ask": "20.90",
      "open": "20.00",
      "high": "20.94",
      "low": "19.51",
      "close": "20.94",
      "average": "20.2503",
      "volume": "2439619",
      "turnover": "49377617.02",
      "trades": "1673"
    },
    {
      "date": "2022-09-29",
      "bid": "20.76",
      "ask": "20.84",
      "open": "21.00",
      "high": "21.40",
      "low": "20.50",
      "close": "20.80",
      "average": "20.9025",
      "volume": "2446055",
      "turnover": "51127668.14",
      "trades": "1728"
    },
    {
      "date": "2022-09-30",
      "bid": "21.20",
      "ask": "21.26",
      "open": "20.82",
      "high": "21.40",
      "low": "20.82",
      "close": "21.28",
      "average": "21.2055",
      "volume": "1983277",
      "turnover": "42056436.22",
      "trades": "1443"
    },
    {
      "date": "2022-10-03",
      "bid": "21.94",
      "ask": "22.00",
      "open": "21.28",
      "high": "22.12",
      "low": "21.28",
      "close": "22.00",
      "average": "21.8949",
      "volume": "4273318",
      "turnover": "93568101.44",
      "trades": "3222"
    },
    {
      "date": "2022-10-04",
      "bid": "22.92",
      "ask": "22.96",
      "open": "22.12",
      "high": "23.06",
      "low": "22.12",
      "close": "22.98",
      "average": "22.6378",
      "volume": "3696018",
      "turnover": "83669654.18",
      "trades": "2708"
    },
    {
      "date": "2022-10-05",
      "bid": "23.22",
      "ask": "23.28",
      "open": "23.00",
      "high": "23.60",
      "low": "22.86",
      "close": "23.30",
      "average": "23.2081",
      "volume": "3667933",
      "turnover": "85122654.23",
      "trades": "2848"
    },
    {
      "date": "2022-10-06",
      "bid": "23.82",
      "ask": "23.92",
      "open": "23.26",
      "high": "23.96",
      "low": "22.72",
      "close": "23.94",
      "average": "23.4139",
      "volume": "2597441",
      "turnover": "60817664.09",
      "trades": "2054"
    },
    {
      "date": "2022-10-07",
      "bid": "24.78",
      "ask": "24.86",
      "open": "24.10",
      "high": "24.94",
      "low": "24.10",
      "close": "24.82",
      "average": "24.5513",
      "volume": "3528246",
      "turnover": "86627419.88",
      "trades": "2998"
    },
    {
      "date": "2022-10-10",
      "bid": "24.90",
      "ask": "24.96",
      "open": "25.00",
      "high": "25.48",
      "low": "24.24",
      "close": "24.84",
      "average": "24.9355",
      "volume": "2735239",
      "turnover": "68207066.64",
      "trades": "2461"
    },
    {
      "date": "2022-10-11",
      "bid": "24.60",
      "ask": "24.64",
      "open": "24.70",
      "high": "24.82",
      "low": "24.02",
      "close": "24.60",
      "average": "24.4013",
      "volume": "2241060",
      "turnover": "54681313.99",
      "trades": "2012"
    },
    {
      "date": "2022-10-12",
      "bid": "25.00",
      "ask": "25.06",
      "open": "24.84",
      "high": "25.26",
      "low": "24.50",
      "close": "25.10",
      "average": "24.9939",
      "volume": "2542899",
      "turnover": "63567475.95",
      "trades": "2069"
    },
    {
      "date": "2022-10-13",
      "bid": "26.42",
      "ask": "26.48",
      "open": "25.24",
      "high": "26.58",
      "low": "24.86",
      "close": "26.58",
      "average": "25.6544",
      "volume": "4546280",
      "turnover": "116643378.84",
      "trades": "3591"
    },
    {
      "date": "2022-10-14",
      "bid": "25.78",
      "ask": "25.84",
      "open": "26.80",
      "high": "26.98",
      "low": "25.44",
      "close": "25.74",
      "average": "26.051",
      "volume": "3010026",
      "turnover": "78414311.66",
      "trades": "2328"
    },
    {
      "date": "2022-10-17",
      "bid": "25.80",
      "ask": "25.86",
      "open": "25.58",
      "high": "26.06",
      "low": "25.38",
      "close": "25.78",
      "average": "25.772",
      "volume": "837717",
      "turnover": "21589672.86",
      "trades": "1157"
    },
    {
      "date": "2022-10-18",
      "bid": "25.00",
      "ask": "25.04",
      "open": "25.90",
      "high": "26.40",
      "low": "24.88",
      "close": "24.90",
      "average": "25.5867",
      "volume": "2000897",
      "turnover": "51194602.94",
      "trades": "2000"
    },
    {
      "date": "2022-10-19",
      "bid": "25.70",
      "ask": "25.76",
      "open": "25.00",
      "high": "26.04",
      "low": "24.78",
      "close": "25.64",
      "average": "25.3999",
      "volume": "1671830",
      "turnover": "42464265.06",
      "trades": "1754"
    },
    {
      "date": "2022-10-20",
      "bid": "26.26",
      "ask": "26.32",
      "open": "25.76",
      "high": "26.50",
      "low": "25.76",
      "close": "26.28",
      "average": "26.2545",
      "volume": "1496685",
      "turnover": "39294782.42",
      "trades": "1513"
    },
    {
      "date": "2022-10-21",
      "bid": "26.26",
      "ask": "26.34",
      "open": "26.28",
      "high": "26.56",
      "low": "26.00",
      "close": "26.32",
      "average": "26.3358",
      "volume": "1868139",
      "turnover": "49199154.18",
      "trades": "1757"
    },
    {
      "date": "2022-10-24",
      "bid": "26.50",
      "ask": "26.54",
      "open": "26.28",
      "high": "26.68",
      "low": "25.88",
      "close": "26.52",
      "average": "26.2767",
      "volume": "1922384",
      "turnover": "50513875.54",
      "trades": "1702"
    },
    {
      "date": "2022-10-25",
      "bid": "27.02",
      "ask": "27.06",
      "open": "26.52",
      "high": "27.12",
      "low": "26.52",
      "close": "27.08",
      "average": "26.879",
      "volume": "2065695",
      "turnover": "55523732.04",
      "trades": "1968"
    },
    {
      "date": "2022-10-26",
      "bid": "26.90",
      "ask": "26.94",
      "open": "26.76",
      "high": "27.06",
      "low": "26.62",
      "close": "26.98",
      "average": "26.8661",
      "volume": "2435930",
      "turnover": "65443528.86",
      "trades": "1808"
    },
    {
      "date": "2022-10-27",
      "bid": "27.30",
      "ask": "27.32",
      "open": "27.00",
      "high": "27.48",
      "low": "27.00",
      "close": "27.32",
      "average": "27.2679",
      "volume": "2551420",
      "turnover": "69571836.26",
      "trades": "1659"
    },
    {
      "date": "2022-10-28",
      "bid": "26.82",
      "ask": "26.88",
      "open": "27.12",
      "high": "27.24",
      "low": "26.70",
      "close": "26.74",
      "average": "26.948",
      "volume": "1859208",
      "turnover": "50103442.88",
      "trades": "1557"
    },
    {
      "date": "2022-10-31",
      "bid": "26.96",
      "ask": "27.02",
      "open": "26.70",
      "high": "27.22",
      "low": "26.04",
      "close": "27.02",
      "average": "26.6454",
      "volume": "2433123",
      "turnover": "64834814.36",
      "trades": "2725"
    },
    {
      "date": "2022-11-01",
      "bid": "27.02",
      "ask": "27.04",
      "open": "27.22",
      "high": "27.80",
      "low": "26.90",
      "close": "27.06",
      "average": "27.3609",
      "volume": "2977708",
      "turnover": "81469800",
      "trades": "2234"
    },
    {
      "date": "2022-11-02",
      "bid": "27.26",
      "ask": "27.30",
      "open": "27.08",
      "high": "27.44",
      "low": "26.92",
      "close": "27.34",
      "average": "27.246",
      "volume": "1888059",
      "turnover": "51442143.84",
      "trades": "1440"
    },
    {
      "date": "2022-11-03",
      "bid": "27.26",
      "ask": "27.30",
      "open": "26.92",
      "high": "27.38",
      "low": "26.82",
      "close": "27.30",
      "average": "27.1323",
      "volume": "1994371",
      "turnover": "54111343.86",
      "trades": "1440"
    },
    {
      "date": "2022-11-04",
      "bid": "27.78",
      "ask": "27.82",
      "open": "27.50",
      "high": "27.84",
      "low": "27.50",
      "close": "27.84",
      "average": "27.7181",
      "volume": "1057282",
      "turnover": "29305874.4",
      "trades": "834"
    },
    {
      "date": "2022-11-07",
      "bid": "27.20",
      "ask": "27.22",
      "open": "27.76",
      "high": "27.80",
      "low": "26.76",
      "close": "27.12",
      "average": "27.3166",
      "volume": "3577280",
      "turnover": "97715382.63",
      "trades": "2393"
    },
    {
      "date": "2022-11-08",
      "bid": "26.46",
      "ask": "26.52",
      "open": "26.90",
      "high": "26.96",
      "low": "26.44",
      "close": "26.44",
      "average": "26.6677",
      "volume": "1782304",
      "turnover": "47530838.6",
      "trades": "1552"
    },
    {
      "date": "2022-11-09",
      "bid": "25.66",
      "ask": "25.70",
      "open": "26.30",
      "high": "26.72",
      "low": "25.60",
      "close": "25.66",
      "average": "26.1836",
      "volume": "2862006",
      "turnover": "74941508.56",
      "trades": "2065"
    },
    {
      "date": "2022-11-10",
      "bid": "25.84",
      "ask": "25.88",
      "open": "25.16",
      "high": "26.00",
      "low": "24.74",
      "close": "25.88",
      "average": "25.3993",
      "volume": "2510919",
      "turnover": "63772436.38",
      "trades": "2125"
    },
    {
      "date": "2022-11-11",
      "bid": "26.16",
      "ask": "26.22",
      "open": "26.00",
      "high": "26.82",
      "low": "26.00",
      "close": "26.26",
      "average": "26.3569",
      "volume": "1937163",
      "turnover": "51062864.5",
      "trades": "1818"
    },
    {
      "date": "2022-11-14",
      "bid": "26.12",
      "ask": "26.22",
      "open": "26.26",
      "high": "26.72",
      "low": "25.94",
      "close": "26.24",
      "average": "26.324",
      "volume": "1692846",
      "turnover": "44562695.89",
      "trades": "1631"
    },
    {
      "date": "2022-11-15",
      "bid": "24.46",
      "ask": "24.58",
      "open": "25.14",
      "high": "26.00",
      "low": "23.70",
      "close": "24.56",
      "average": "24.3935",
      "volume": "5585212",
      "turnover": "136182901.63",
      "trades": "4812"
    },
    {
      "date": "2022-11-16",
      "bid": "24.20",
      "ask": "24.34",
      "open": "24.56",
      "high": "24.74",
      "low": "24.10",
      "close": "24.20",
      "average": "24.4873",
      "volume": "2094789",
      "turnover": "51294333.82",
      "trades": "1473"
    },
    {
      "date": "2022-11-17",
      "bid": "23.90",
      "ask": "23.94",
      "open": "24.20",
      "high": "24.38",
      "low": "23.68",
      "close": "23.96",
      "average": "23.9908",
      "volume": "1475863",
      "turnover": "35407038.24",
      "trades": "1422"
    },
    {
      "date": "2022-11-18",
      "bid": "22.98",
      "ask": "23.00",
      "open": "23.46",
      "high": "23.46",
      "low": "22.40",
      "close": "22.92",
      "average": "22.8538",
      "volume": "4901496",
      "turnover": "112016237.67",
      "trades": "3318"
    },
    {
      "date": "2022-11-21",
      "bid": "21.88",
      "ask": "21.90",
      "open": "22.80",
      "high": "23.14",
      "low": "21.72",
      "close": "21.76",
      "average": "22.2378",
      "volume": "3000339",
      "turnover": "66730003.02",
      "trades": "2179"
    },
    {
      "date": "2022-11-22",
      "bid": "22.66",
      "ask": "22.70",
      "open": "22.60",
      "high": "22.88",
      "low": "22.34",
      "close": "22.74",
      "average": "22.6256",
      "volume": "2132537",
      "turnover": "48249809.68",
      "trades": "1762"
    },
    {
      "date": "2022-11-23",
      "bid": "22.20",
      "ask": "22.24",
      "open": "22.74",
      "high": "22.90",
      "low": "21.88",
      "close": "22.26",
      "average": "22.3283",
      "volume": "1981644",
      "turnover": "44248467.24",
      "trades": "1433"
    },
    {
      "date": "2022-11-24",
      "bid": "22.34",
      "ask": "22.38",
      "open": "22.30",
      "high": "22.66",
      "low": "22.06",
      "close": "22.36",
      "average": "22.3158",
      "volume": "1663702",
      "turnover": "37127304.79",
      "trades": "1754"
    },
    {
      "date": "2022-11-25",
      "bid": "22.44",
      "ask": "22.48",
      "open": "22.38",
      "high": "22.74",
      "low": "22.38",
      "close": "22.44",
      "average": "22.537",
      "volume": "1067859",
      "turnover": "24066344.36",
      "trades": "1005"
    },
    {
      "date": "2022-11-28",
      "bid": "21.76",
      "ask": "21.80",
      "open": "22.02",
      "high": "22.02",
      "low": "21.42",
      "close": "21.72",
      "average": "21.6532",
      "volume": "1550943",
      "turnover": "33583153.59",
      "trades": "1603"
    },
    {
      "date": "2022-11-29",
      "bid": "22.16",
      "ask": "22.24",
      "open": "22.00",
      "high": "22.48",
      "low": "22.00",
      "close": "22.26",
      "average": "22.2596",
      "volume": "1238151",
      "turnover": "27560619.56",
      "trades": "1025"
    },
    {
      "date": "2022-11-30",
      "bid": "22.40",
      "ask": "22.48",
      "open": "22.26",
      "high": "22.60",
      "low": "22.08",
      "close": "22.48",
      "average": "22.3937",
      "volume": "1246157",
      "turnover": "27904452.54",
      "trades": "997"
    },
    {
      "date": "2022-12-01",
      "bid": "22.36",
      "ask": "22.40",
      "open": "22.58",
      "high": "22.62",
      "low": "22.14",
      "close": "22.42",
      "average": "22.3591",
      "volume": "1205551",
      "turnover": "26955054.14",
      "trades": "875"
    },
    {
      "date": "2022-12-02",
      "bid": "22.08",
      "ask": "22.12",
      "open": "22.20",
      "high": "22.24",
      "low": "21.74",
      "close": "22.06",
      "average": "22.0176",
      "volume": "986315",
      "turnover": "21716337.44",
      "trades": "911"
    },
    {
      "date": "2022-12-05",
      "bid": "21.98",
      "ask": "22.04",
      "open": "22.00",
      "high": "22.36",
      "low": "21.94",
      "close": "21.96",
      "average": "22.1051",
      "volume": "1358006",
      "turnover": "30006974.94",
      "trades": "1132"
    },
    {
      "date": "2022-12-06",
      "bid": "20.66",
      "ask": "20.70",
      "open": "21.52",
      "high": "21.52",
      "low": "20.44",
      "close": "20.66",
      "average": "20.8765",
      "volume": "4134722",
      "turnover": "86290689.91",
      "trades": "2741"
    },
    {
      "date": "2022-12-07",
      "bid": "20.04",
      "ask": "20.10",
      "open": "20.40",
      "high": "20.50",
      "low": "19.74",
      "close": "20.04",
      "average": "20.015",
      "volume": "3512376",
      "turnover": "70303129.59",
      "trades": "2212"
    },
    {
      "date": "2022-12-08",
      "bid": "19.96",
      "ask": "19.99",
      "open": "20.02",
      "high": "20.30",
      "low": "19.78",
      "close": "19.99",
      "average": "19.987",
      "volume": "1536406",
      "turnover": "30708192.16",
      "trades": "1074"
    },
    {
      "date": "2022-12-09",
      "bid": "19.52",
      "ask": "19.55",
      "open": "19.94",
      "high": "19.94",
      "low": "19.47",
      "close": "19.50",
      "average": "19.607",
      "volume": "1899676",
      "turnover": "37249677.6",
      "trades": "1405"
    },
    {
      "date": "2022-12-12",
      "bid": "19.65",
      "ask": "19.69",
      "open": "19.25",
      "high": "19.69",
      "low": "19.12",
      "close": "19.65",
      "average": "19.3514",
      "volume": "1447606",
      "turnover": "28012984.29",
      "trades": "1390"
    },
    {
      "date": "2022-12-13",
      "bid": "19.77",
      "ask": "19.83",
      "open": "19.82",
      "high": "20.16",
      "low": "19.68",
      "close": "19.82",
      "average": "19.8878",
      "volume": "2018506",
      "turnover": "40146153.46",
      "trades": "1387"
    },
    {
      "date": "2022-12-14",
      "bid": "19.50",
      "ask": "19.57",
      "open": "19.78",
      "high": "19.90",
      "low": "19.36",
      "close": "19.58",
      "average": "19.6394",
      "volume": "1458402",
      "turnover": "28641737.74",
      "trades": "1078"
    },
    {
      "date": "2022-12-15",
      "bid": "19.20",
      "ask": "19.24",
      "open": "19.38",
      "high": "19.70",
      "low": "19.04",
      "close": "19.20",
      "average": "19.3295",
      "volume": "1477724",
      "turnover": "28563722.82",
      "trades": "1211"
    },
    {
      "date": "2022-12-16",
      "bid": "18.80",
      "ask": "18.83",
      "open": "19.20",
      "high": "19.30",
      "low": "18.57",
      "close": "18.84",
      "average": "18.8244",
      "volume": "2979029",
      "turnover": "56076622.55",
      "trades": "1884"
    },
    {
      "date": "2022-12-19",
      "bid": "18.64",
      "ask": "18.69",
      "open": "19.00",
      "high": "19.32",
      "low": "18.61",
      "close": "18.63",
      "average": "19.0165",
      "volume": "1875889",
      "turnover": "35670403.65",
      "trades": "1398"
    },
    {
      "date": "2022-12-20",
      "bid": "18.49",
      "ask": "18.52",
      "open": "18.58",
      "high": "18.58",
      "low": "17.85",
      "close": "18.52",
      "average": "18.2008",
      "volume": "3769890",
      "turnover": "68588755.04",
      "trades": "1936"
    },
    {
      "date": "2022-12-21",
      "bid": "18.82",
      "ask": "18.89",
      "open": "18.52",
      "high": "18.90",
      "low": "18.52",
      "close": "18.88",
      "average": "18.7393",
      "volume": "1856896",
      "turnover": "34797475.26",
      "trades": "1301"
    },
    {
      "date": "2022-12-22",
      "bid": "18.87",
      "ask": "18.94",
      "open": "18.97",
      "high": "19.49",
      "low": "18.72",
      "close": "18.91",
      "average": "19.1221",
      "volume": "2253869",
      "turnover": "43098576.88",
      "trades": "1382"
    },
    {
      "date": "2022-12-23",
      "bid": "19.26",
      "ask": "19.32",
      "open": "18.84",
      "high": "19.35",
      "low": "18.80",
      "close": "19.34",
      "average": "19.1215",
      "volume": "1690243",
      "turnover": "32321019.31",
      "trades": "1221"
    },
    {
      "date": "2022-12-27",
      "bid": "19.20",
      "ask": "19.23",
      "open": "19.49",
      "high": "19.63",
      "low": "19.05",
      "close": "19.17",
      "average": "19.2977",
      "volume": "1177509",
      "turnover": "22722680.96",
      "trades": "856"
    },
    {
      "date": "2022-12-28",
      "bid": "18.78",
      "ask": "18.81",
      "open": "19.10",
      "high": "19.10",
      "low": "18.65",
      "close": "18.80",
      "average": "18.8621",
      "volume": "2277284",
      "turnover": "42953516.94",
      "trades": "1238"
    },
    {
      "date": "2022-12-29",
      "bid": "18.85",
      "ask": "18.90",
      "open": "18.69",
      "high": "18.95",
      "low": "18.63",
      "close": "18.87",
      "average": "18.7938",
      "volume": "1143190",
      "turnover": "21484720.83",
      "trades": "1073"
    },
    {
      "date": "2022-12-30",
      "bid": "19.07",
      "ask": "19.12",
      "open": "18.87",
      "high": "19.20",
      "low": "18.76",
      "close": "19.11",
      "average": "19.0032",
      "volume": "1899530",
      "turnover": "36098009.61",
      "trades": "1247"
    },
    {
      "date": "2023-01-02",
      "bid": "19.39",
      "ask": "19.43",
      "open": "19.17",
      "high": "19.78",
      "low": "19.17",
      "close": "19.42",
      "average": "19.4661",
      "volume": "1216148",
      "turnover": "23672014.17",
      "trades": "849"
    },
    {
      "date": "2023-01-03",
      "bid": "18.82",
      "ask": "18.86",
      "open": "19.42",
      "high": "19.74",
      "low": "18.75",
      "close": "18.75",
      "average": "19.1657",
      "volume": "1946309",
      "turnover": "37297452.71",
      "trades": "1202"
    },
    {
      "date": "2023-01-04",
      "bid": "18.05",
      "ask": "18.12",
      "open": "18.61",
      "high": "18.61",
      "low": "17.86",
      "close": "18.05",
      "average": "18.1231",
      "volume": "3778259",
      "turnover": "68474438.29",
      "trades": "2709"
    },
    {
      "date": "2023-01-05",
      "bid": "18.20",
      "ask": "18.27",
      "open": "18.05",
      "high": "18.50",
      "low": "18.05",
      "close": "18.24",
      "average": "18.2785",
      "volume": "1246257",
      "turnover": "22779894.02",
      "trades": "787"
    },
    {
      "date": "2023-01-09",
      "bid": "18.30",
      "ask": "18.33",
      "open": "18.40",
      "high": "18.80",
      "low": "18.28",
      "close": "18.29",
      "average": "18.5043",
      "volume": "2310655",
      "turnover": "42756493.86",
      "trades": "1366"
    },
    {
      "date": "2023-01-10",
      "bid": "17.94",
      "ask": "17.97",
      "open": "18.28",
      "high": "18.28",
      "low": "17.92",
      "close": "17.92",
      "average": "18.0742",
      "volume": "1966809",
      "turnover": "35548208.72",
      "trades": "1274"
    },
    {
      "date": "2023-01-11",
      "bid": "18.07",
      "ask": "18.11",
      "open": "17.90",
      "high": "18.25",
      "low": "17.81",
      "close": "18.10",
      "average": "18.0654",
      "volume": "1609077",
      "turnover": "29068326.24",
      "trades": "1433"
    },
    {
      "date": "2023-01-12",
      "bid": "18.53",
      "ask": "18.54",
      "open": "18.30",
      "high": "18.55",
      "low": "17.94",
      "close": "18.55",
      "average": "18.2475",
      "volume": "2349284",
      "turnover": "42832398.06",
      "trades": "1626"
    },
    {
      "date": "2023-01-13",
      "bid": "18.92",
      "ask": "18.96",
      "open": "18.80",
      "high": "19.02",
      "low": "18.63",
      "close": "18.93",
      "average": "18.864",
      "volume": "1340936",
      "turnover": "25295453.54",
      "trades": "1209"
    },
    {
      "date": "2023-01-16",
      "bid": "19.37",
      "ask": "19.41",
      "open": "19.00",
      "high": "19.55",
      "low": "19.00",
      "close": "19.43",
      "average": "19.3118",
      "volume": "1796385",
      "turnover": "34689493.36",
      "trades": "1383"
    },
    {
      "date": "2023-01-17",
      "bid": "19.44",
      "ask": "19.49",
      "open": "19.43",
      "high": "19.65",
      "low": "19.20",
      "close": "19.48",
      "average": "19.458",
      "volume": "1110513",
      "turnover": "21608373.65",
      "trades": "1089"
    },
    {
      "date": "2023-01-18",
      "bid": "19.80",
      "ask": "19.83",
      "open": "19.64",
      "high": "20.16",
      "low": "19.64",
      "close": "19.79",
      "average": "19.8554",
      "volume": "2253711",
      "turnover": "44748413.21",
      "trades": "1546"
    },
    {
      "date": "2023-01-19",
      "bid": "19.36",
      "ask": "19.40",
      "open": "19.59",
      "high": "19.61",
      "low": "19.00",
      "close": "19.41",
      "average": "19.2387",
      "volume": "1967598",
      "turnover": "37852771.6",
      "trades": "1459"
    },
    {
      "date": "2023-01-20",
      "bid": "19.80",
      "ask": "19.84",
      "open": "19.46",
      "high": "19.90",
      "low": "19.46",
      "close": "19.88",
      "average": "19.7753",
      "volume": "1338919",
      "turnover": "26476076.5",
      "trades": "980"
    },
    {
      "date": "2023-01-23",
      "bid": "20.76",
      "ask": "20.80",
      "open": "20.00",
      "high": "20.82",
      "low": "19.96",
      "close": "20.80",
      "average": "20.383",
      "volume": "2382868",
      "turnover": "48568952.36",
      "trades": "1709"
    },
    {
      "date": "2023-01-24",
      "bid": "21.10",
      "ask": "21.16",
      "open": "20.96",
      "high": "21.26",
      "low": "20.70",
      "close": "21.16",
      "average": "21.031",
      "volume": "1712093",
      "turnover": "36007033.54",
      "trades": "1685"
    },
    {
      "date": "2023-01-25",
      "bid": "21.14",
      "ask": "21.26",
      "open": "21.20",
      "high": "21.40",
      "low": "20.64",
      "close": "21.18",
      "average": "21.0766",
      "volume": "1843364",
      "turnover": "38855405.79",
      "trades": "1608"
    },
    {
      "date": "2023-01-26",
      "bid": "21.38",
      "ask": "21.42",
      "open": "21.22",
      "high": "21.54",
      "low": "21.16",
      "close": "21.40",
      "average": "21.3704",
      "volume": "1565214",
      "turnover": "33450354.5",
      "trades": "1400"
    },
    {
      "date": "2023-01-27",
      "bid": "21.44",
      "ask": "21.48",
      "open": "21.60",
      "high": "21.80",
      "low": "21.24",
      "close": "21.52",
      "average": "21.4798",
      "volume": "1441583",
      "turnover": "30964103.2",
      "trades": "1297"
    },
    {
      "date": "2023-01-30",
      "bid": "21.56",
      "ask": "21.64",
      "open": "21.46",
      "high": "21.64",
      "low": "21.20",
      "close": "21.64",
      "average": "21.4229",
      "volume": "1280303",
      "turnover": "27427832.72",
      "trades": "1365"
    },
    {
      "date": "2023-01-31",
      "bid": "21.48",
      "ask": "21.54",
      "open": "21.42",
      "high": "21.60",
      "low": "20.92",
      "close": "21.46",
      "average": "21.2879",
      "volume": "1511338",
      "turnover": "32167264.34",
      "trades": "1428"
    },
    {
      "date": "2023-02-01",
      "bid": "21.04",
      "ask": "21.06",
      "open": "21.52",
      "high": "21.78",
      "low": "21.00",
      "close": "21.00",
      "average": "21.2976",
      "volume": "1527462",
      "turnover": "32528816.38",
      "trades": "1224"
    },
    {
      "date": "2023-02-02",
      "bid": "20.92",
      "ask": "21.00",
      "open": "20.98",
      "high": "21.08",
      "low": "20.64",
      "close": "20.96",
      "average": "20.8979",
      "volume": "1192830",
      "turnover": "24927849.39",
      "trades": "1274"
    },
    {
      "date": "2023-02-03",
      "bid": "21.40",
      "ask": "21.46",
      "open": "20.96",
      "high": "21.64",
      "low": "20.72",
      "close": "21.40",
      "average": "21.2553",
      "volume": "1159451",
      "turnover": "24644471.98",
      "trades": "1087"
    },
    {
      "date": "2023-02-06",
      "bid": "20.86",
      "ask": "20.92",
      "open": "21.40",
      "high": "21.40",
      "low": "20.72",
      "close": "20.82",
      "average": "21.0382",
      "volume": "972468",
      "turnover": "20459023.82",
      "trades": "971"
    },
    {
      "date": "2023-02-07",
      "bid": "21.30",
      "ask": "21.38",
      "open": "21.28",
      "high": "21.46",
      "low": "21.10",
      "close": "21.34",
      "average": "21.267",
      "volume": "1136185",
      "turnover": "24160963.83",
      "trades": "894"
    },
    {
      "date": "2023-02-08",
      "bid": "21.32",
      "ask": "21.40",
      "open": "21.60",
      "high": "21.76",
      "low": "21.20",
      "close": "21.40",
      "average": "21.4779",
      "volume": "1451964",
      "turnover": "31185162.38",
      "trades": "1000"
    },
    {
      "date": "2023-02-09",
      "bid": "21.40",
      "ask": "21.46",
      "open": "21.62",
      "high": "21.86",
      "low": "21.40",
      "close": "21.42",
      "average": "21.6203",
      "volume": "984869",
      "turnover": "21293182.27",
      "trades": "1285"
    },
    {
      "date": "2023-02-10",
      "bid": "22.40",
      "ask": "22.46",
      "open": "21.42",
      "high": "22.50",
      "low": "21.42",
      "close": "22.50",
      "average": "22.1235",
      "volume": "2171738",
      "turnover": "48044748.14",
      "trades": "1647"
    },
    {
      "date": "2023-02-13",
      "bid": "22.32",
      "ask": "22.36",
      "open": "22.48",
      "high": "22.48",
      "low": "21.80",
      "close": "22.32",
      "average": "22.1758",
      "volume": "1575175",
      "turnover": "34930765.79",
      "trades": "1233"
    },
    {
      "date": "2023-02-14",
      "bid": "22.18",
      "ask": "22.20",
      "open": "22.06",
      "high": "22.22",
      "low": "21.76",
      "close": "22.18",
      "average": "21.994",
      "volume": "1752654",
      "turnover": "38547864.38",
      "trades": "1282"
    },
    {
      "date": "2023-02-15",
      "bid": "21.94",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.14",
      "low": "21.86",
      "close": "21.94",
      "average": "22.0156",
      "volume": "725557",
      "turnover": "15973581.9",
      "trades": "724"
    },
    {
      "date": "2023-02-16",
      "bid": "21.96",
      "ask": "21.98",
      "open": "21.94",
      "high": "22.22",
      "low": "21.90",
      "close": "21.94",
      "average": "21.9792",
      "volume": "337033",
      "turnover": "7407713.34",
      "trades": "568"
    },
    {
      "date": "2023-02-17",
      "bid": "21.52",
      "ask": "21.56",
      "open": "21.82",
      "high": "21.90",
      "low": "21.40",
      "close": "21.46",
      "average": "21.6491",
      "volume": "1341953",
      "turnover": "29049935.48",
      "trades": "939"
    },
    {
      "date": "2023-02-20",
      "bid": "21.34",
      "ask": "21.38",
      "open": "21.44",
      "high": "21.62",
      "low": "21.30",
      "close": "21.32",
      "average": "21.4443",
      "volume": "1304074",
      "turnover": "27965523.51",
      "trades": "747"
    },
    {
      "date": "2023-02-21",
      "bid": "21.34",
      "ask": "21.40",
      "open": "21.40",
      "high": "21.60",
      "low": "21.20",
      "close": "21.36",
      "average": "21.3734",
      "volume": "928497",
      "turnover": "19844892.78",
      "trades": "824"
    },
    {
      "date": "2023-02-22",
      "bid": "21.72",
      "ask": "21.76",
      "open": "21.36",
      "high": "21.80",
      "low": "21.36",
      "close": "21.76",
      "average": "21.5939",
      "volume": "1509257",
      "turnover": "32590727.6",
      "trades": "1194"
    },
    {
      "date": "2023-02-23",
      "bid": "21.86",
      "ask": "21.90",
      "open": "21.72",
      "high": "22.10",
      "low": "21.54",
      "close": "21.80",
      "average": "21.7906",
      "volume": "1121367",
      "turnover": "24435999.22",
      "trades": "1246"
    },
    {
      "date": "2023-02-24",
      "bid": "21.82",
      "ask": "21.84",
      "open": "22.00",
      "high": "22.10",
      "low": "21.54",
      "close": "21.92",
      "average": "21.7333",
      "volume": "2420271",
      "turnover": "52600490.64",
      "trades": "1577"
    },
    {
      "date": "2023-02-27",
      "bid": "21.96",
      "ask": "22.00",
      "open": "22.02",
      "high": "22.08",
      "low": "21.80",
      "close": "21.92",
      "average": "21.9362",
      "volume": "1879452",
      "turnover": "41228322.89",
      "trades": "1861"
    },
    {
      "date": "2023-02-28",
      "bid": "20.54",
      "ask": "20.58",
      "open": "20.00",
      "high": "20.78",
      "low": "18.50",
      "close": "20.44",
      "average": "19.3281",
      "volume": "11805448",
      "turnover": "228160381.5",
      "trades": "8310"
    },
    {
      "date": "2023-03-01",
      "bid": "20.96",
      "ask": "21.02",
      "open": "21.00",
      "high": "21.48",
      "low": "20.64",
      "close": "20.98",
      "average": "20.9893",
      "volume": "2654306",
      "turnover": "55712063.34",
      "trades": "2101"
    },
    {
      "date": "2023-03-02",
      "bid": "21.58",
      "ask": "21.66",
      "open": "21.00",
      "high": "21.70",
      "low": "21.00",
      "close": "21.70",
      "average": "21.2373",
      "volume": "2909527",
      "turnover": "61782161.41",
      "trades": "1863"
    },
    {
      "date": "2023-03-03",
      "bid": "22.02",
      "ask": "22.10",
      "open": "21.92",
      "high": "22.54",
      "low": "21.52",
      "close": "22.10",
      "average": "22.0717",
      "volume": "3714279",
      "turnover": "81970184.56",
      "trades": "2661"
    },
    {
      "date": "2023-03-06",
      "bid": "22.24",
      "ask": "22.26",
      "open": "22.24",
      "high": "22.36",
      "low": "21.86",
      "close": "22.32",
      "average": "22.1058",
      "volume": "2508673",
      "turnover": "55456066.33",
      "trades": "2250"
    },
    {
      "date": "2023-03-07",
      "bid": "23.14",
      "ask": "23.16",
      "open": "22.72",
      "high": "23.26",
      "low": "22.56",
      "close": "23.20",
      "average": "22.9319",
      "volume": "3368649",
      "turnover": "77246618.95",
      "trades": "2678"
    },
    {
      "date": "2023-03-08",
      "bid": "23.60",
      "ask": "23.64",
      "open": "23.30",
      "high": "23.80",
      "low": "23.22",
      "close": "23.56",
      "average": "23.526",
      "volume": "2795970",
      "turnover": "65782548.61",
      "trades": "2081"
    },
    {
      "date": "2023-03-09",
      "bid": "23.90",
      "ask": "23.96",
      "open": "23.56",
      "high": "24.18",
      "low": "23.28",
      "close": "23.96",
      "average": "23.8566",
      "volume": "1560604",
      "turnover": "37230741.65",
      "trades": "1487"
    },
    {
      "date": "2023-03-10",
      "bid": "23.32",
      "ask": "23.36",
      "open": "23.20",
      "high": "23.38",
      "low": "22.76",
      "close": "23.36",
      "average": "23.0887",
      "volume": "3012197",
      "turnover": "69547334.91",
      "trades": "2169"
    },
    {
      "date": "2023-03-13",
      "bid": "21.96",
      "ask": "21.98",
      "open": "23.62",
      "high": "23.70",
      "low": "21.44",
      "close": "21.92",
      "average": "22.118",
      "volume": "6224305",
      "turnover": "137697924.69",
      "trades": "4361"
    },
    {
      "date": "2023-03-14",
      "bid": "22.66",
      "ask": "22.72",
      "open": "21.78",
      "high": "22.72",
      "low": "21.42",
      "close": "22.60",
      "average": "22.061",
      "volume": "2129143",
      "turnover": "46970868.6",
      "trades": "1604"
    },
    {
      "date": "2023-03-15",
      "bid": "20.46",
      "ask": "20.50",
      "open": "22.50",
      "high": "22.64",
      "low": "20.40",
      "close": "20.52",
      "average": "21.3075",
      "volume": "4284511",
      "turnover": "91292265.86",
      "trades": "3154"
    },
    {
      "date": "2023-03-16",
      "bid": "20.58",
      "ask": "20.64",
      "open": "20.72",
      "high": "21.10",
      "low": "20.20",
      "close": "20.58",
      "average": "20.5985",
      "volume": "1693558",
      "turnover": "34885050.78",
      "trades": "1092"
    },
    {
      "date": "2023-03-17",
      "bid": "20.76",
      "ask": "20.82",
      "open": "20.72",
      "high": "21.50",
      "low": "20.58",
      "close": "20.84",
      "average": "21.0192",
      "volume": "2063756",
      "turnover": "43378329.32",
      "trades": "1220"
    },
    {
      "date": "2023-03-20",
      "bid": "20.76",
      "ask": "20.80",
      "open": "20.04",
      "high": "20.92",
      "low": "19.35",
      "close": "20.72",
      "average": "20.0931",
      "volume": "2344233",
      "turnover": "47101357.65",
      "trades": "2058"
    },
    {
      "date": "2023-03-21",
      "bid": "21.40",
      "ask": "21.46",
      "open": "21.02",
      "high": "21.80",
      "low": "20.96",
      "close": "21.44",
      "average": "21.4943",
      "volume": "1665317",
      "turnover": "35794851.52",
      "trades": "1450"
    },
    {
      "date": "2023-03-22",
      "bid": "22.26",
      "ask": "22.30",
      "open": "21.50",
      "high": "22.56",
      "low": "21.46",
      "close": "22.30",
      "average": "22.0224",
      "volume": "1769292",
      "turnover": "38963141.88",
      "trades": "1370"
    },
    {
      "date": "2023-03-23",
      "bid": "22.34",
      "ask": "22.38",
      "open": "22.14",
      "high": "22.68",
      "low": "22.02",
      "close": "22.42",
      "average": "22.3834",
      "volume": "936234",
      "turnover": "20956152.16",
      "trades": "904"
    },
    {
      "date": "2023-03-24",
      "bid": "21.92",
      "ask": "21.98",
      "open": "22.26",
      "high": "22.44",
      "low": "21.56",
      "close": "21.92",
      "average": "21.9139",
      "volume": "1217473",
      "turnover": "26681532.1",
      "trades": "1193"
    },
    {
      "date": "2023-03-27",
      "bid": "22.26",
      "ask": "22.30",
      "open": "22.34",
      "high": "22.48",
      "low": "22.08",
      "close": "22.32",
      "average": "22.2911",
      "volume": "1041253",
      "turnover": "23213211.11",
      "trades": "907"
    },
    {
      "date": "2023-03-28",
      "bid": "22.80",
      "ask": "22.84",
      "open": "22.62",
      "high": "23.00",
      "low": "22.58",
      "close": "22.88",
      "average": "22.8263",
      "volume": "1441655",
      "turnover": "32907697.24",
      "trades": "1399"
    },
    {
      "date": "2023-03-29",
      "bid": "22.98",
      "ask": "23.02",
      "open": "22.98",
      "high": "23.16",
      "low": "22.76",
      "close": "23.02",
      "average": "23.0161",
      "volume": "1320667",
      "turnover": "30396649.7",
      "trades": "1385"
    },
    {
      "date": "2023-03-30",
      "bid": "23.26",
      "ask": "23.34",
      "open": "23.28",
      "high": "23.50",
      "low": "23.16",
      "close": "23.30",
      "average": "23.3479",
      "volume": "1826127",
      "turnover": "42636403.97",
      "trades": "1303"
    },
    {
      "date": "2023-03-31",
      "bid": "23.08",
      "ask": "23.14",
      "open": "23.30",
      "high": "23.30",
      "low": "22.84",
      "close": "23.16",
      "average": "23.0765",
      "volume": "1065127",
      "turnover": "24579429.84",
      "trades": "927"
    },
    {
      "date": "2023-04-03",
      "bid": "23.52",
      "ask": "23.57",
      "open": "23.97",
      "high": "24.00",
      "low": "23.54",
      "close": "23.57",
      "average": "23.7946",
      "volume": "2740274",
      "turnover": "65203654.03",
      "trades": "1873"
    },
    {
      "date": "2023-04-04",
      "bid": "23.27",
      "ask": "23.30",
      "open": "23.73",
      "high": "23.90",
      "low": "23.15",
      "close": "23.28",
      "average": "23.5221",
      "volume": "1572216",
      "turnover": "36982615.9",
      "trades": "1591"
    },
    {
      "date": "2023-04-05",
      "bid": "23.04",
      "ask": "23.05",
      "open": "23.30",
      "high": "23.52",
      "low": "22.96",
      "close": "23.11",
      "average": "23.1618",
      "volume": "955607",
      "turnover": "22133558.41",
      "trades": "1026"
    },
    {
      "date": "2023-04-06",
      "bid": "22.94",
      "ask": "22.98",
      "open": "23.20",
      "high": "23.34",
      "low": "22.93",
      "close": "23.02",
      "average": "23.1504",
      "volume": "331058",
      "turnover": "7664106.99",
      "trades": "450"
    },
    {
      "date": "2023-04-11",
      "bid": "22.61",
      "ask": "22.63",
      "open": "22.86",
      "high": "23.06",
      "low": "22.30",
      "close": "22.59",
      "average": "22.63",
      "volume": "896919",
      "turnover": "20296673.48",
      "trades": "1114"
    },
    {
      "date": "2023-04-12",
      "bid": "22.40",
      "ask": "22.43",
      "open": "22.40",
      "high": "22.60",
      "low": "22.31",
      "close": "22.36",
      "average": "22.4118",
      "volume": "665949",
      "turnover": "14925090.72",
      "trades": "633"
    },
    {
      "date": "2023-04-13",
      "bid": "22.48",
      "ask": "22.53",
      "open": "22.40",
      "high": "22.71",
      "low": "22.18",
      "close": "22.53",
      "average": "22.4478",
      "volume": "1258188",
      "turnover": "28243689.48",
      "trades": "1000"
    },
    {
      "date": "2023-04-14",
      "bid": "22.29",
      "ask": "22.32",
      "open": "22.50",
      "high": "22.58",
      "low": "22.23",
      "close": "22.28",
      "average": "22.3636",
      "volume": "1069113",
      "turnover": "23909789.02",
      "trades": "870"
    },
    {
      "date": "2023-04-17",
      "bid": "21.63",
      "ask": "21.67",
      "open": "22.21",
      "high": "22.23",
      "low": "21.61",
      "close": "21.61",
      "average": "21.8735",
      "volume": "1247269",
      "turnover": "27282139.45",
      "trades": "1611"
    },
    {
      "date": "2023-04-18",
      "bid": "21.75",
      "ask": "21.78",
      "open": "21.61",
      "high": "21.80",
      "low": "21.59",
      "close": "21.78",
      "average": "21.7107",
      "volume": "621654",
      "turnover": "13496538.86",
      "trades": "763"
    },
    {
      "date": "2023-04-19",
      "bid": "21.52",
      "ask": "21.53",
      "open": "21.76",
      "high": "21.93",
      "low": "21.44",
      "close": "21.44",
      "average": "21.6585",
      "volume": "411668",
      "turnover": "8915866.02",
      "trades": "581"
    },
    {
      "date": "2023-04-20",
      "bid": "21.10",
      "ask": "21.13",
      "open": "21.30",
      "high": "21.50",
      "low": "21.05",
      "close": "21.07",
      "average": "21.2234",
      "volume": "632326",
      "turnover": "13420133.99",
      "trades": "593"
    },
    {
      "date": "2023-04-21",
      "bid": "20.82",
      "ask": "20.85",
      "open": "21.07",
      "high": "21.28",
      "low": "20.77",
      "close": "20.85",
      "average": "21.0035",
      "volume": "955750",
      "turnover": "20072116.89",
      "trades": "840"
    },
    {
      "date": "2023-04-24",
      "bid": "20.88",
      "ask": "20.92",
      "open": "20.74",
      "high": "21.00",
      "low": "20.25",
      "close": "20.94",
      "average": "20.629",
      "volume": "969202",
      "turnover": "19993701.12",
      "trades": "1119"
    },
    {
      "date": "2023-04-25",
      "bid": "20.31",
      "ask": "20.36",
      "open": "20.95",
      "high": "20.95",
      "low": "20.25",
      "close": "20.27",
      "average": "20.4868",
      "volume": "792126",
      "turnover": "16228148.22",
      "trades": "980"
    },
    {
      "date": "2023-04-26",
      "bid": "19.76",
      "ask": "19.79",
      "open": "20.10",
      "high": "20.24",
      "low": "19.50",
      "close": "19.78",
      "average": "19.8124",
      "volume": "1737465",
      "turnover": "34423343.18",
      "trades": "1713"
    },
    {
      "date": "2023-04-27",
      "bid": "19.72",
      "ask": "19.79",
      "open": "19.795",
      "high": "19.90",
      "low": "19.65",
      "close": "19.71",
      "average": "19.7561",
      "volume": "973613",
      "turnover": "19234871.34",
      "trades": "837"
    },
    {
      "date": "2023-04-28",
      "bid": "20.12",
      "ask": "20.17",
      "open": "19.72",
      "high": "20.25",
      "low": "19.70",
      "close": "20.25",
      "average": "19.9722",
      "volume": "911338",
      "turnover": "18201410.87",
      "trades": "793"
    },
    {
      "date": "2023-05-02",
      "bid": "19.75",
      "ask": "19.785",
      "open": "20.19",
      "high": "20.24",
      "low": "19.63",
      "close": "19.775",
      "average": "19.8109",
      "volume": "1366238",
      "turnover": "27066291.32",
      "trades": "1493"
    },
    {
      "date": "2023-05-03",
      "bid": "19.22",
      "ask": "19.295",
      "open": "19.76",
      "high": "19.935",
      "low": "19.00",
      "close": "19.12",
      "average": "19.2737",
      "volume": "2383306",
      "turnover": "45934921.68",
      "trades": "2221"
    },
    {
      "date": "2023-05-04",
      "bid": "19.53",
      "ask": "19.61",
      "open": "19.26",
      "high": "19.645",
      "low": "19.225",
      "close": "19.54",
      "average": "19.4448",
      "volume": "885276",
      "turnover": "17214000.36",
      "trades": "1045"
    },
    {
      "date": "2023-05-05",
      "bid": "20.45",
      "ask": "20.49",
      "open": "19.54",
      "high": "20.67",
      "low": "19.54",
      "close": "20.51",
      "average": "20.168",
      "volume": "987138",
      "turnover": "19908580.07",
      "trades": "986"
    },
    {
      "date": "2023-05-08",
      "bid": "20.60",
      "ask": "20.65",
      "open": "20.28",
      "high": "20.88",
      "low": "20.28",
      "close": "20.55",
      "average": "20.6491",
      "volume": "593378",
      "turnover": "12252706.7",
      "trades": "761"
    },
    {
      "date": "2023-05-09",
      "bid": "20.30",
      "ask": "20.31",
      "open": "20.38",
      "high": "20.60",
      "low": "20.15",
      "close": "20.19",
      "average": "20.319",
      "volume": "709966",
      "turnover": "14425785.46",
      "trades": "726"
    },
    {
      "date": "2023-05-10",
      "bid": "20.18",
      "ask": "20.25",
      "open": "20.33",
      "high": "20.55",
      "low": "20.05",
      "close": "20.14",
      "average": "20.3029",
      "volume": "590642",
      "turnover": "11991721.05",
      "trades": "817"
    },
    {
      "date": "2023-05-11",
      "bid": "20.11",
      "ask": "20.16",
      "open": "20.10",
      "high": "20.48",
      "low": "19.85",
      "close": "20.10",
      "average": "20.1001",
      "volume": "665537",
      "turnover": "13377359.32",
      "trades": "650"
    },
    {
      "date": "2023-05-12",
      "bid": "20.58",
      "ask": "20.68",
      "open": "19.90",
      "high": "20.84",
      "low": "19.575",
      "close": "20.55",
      "average": "20.4164",
      "volume": "1508592",
      "turnover": "30796042.16",
      "trades": "1179"
    },
    {
      "date": "2023-05-15",
      "bid": "20.52",
      "ask": "20.59",
      "open": "20.39",
      "high": "21.30",
      "low": "20.39",
      "close": "20.63",
      "average": "20.7576",
      "volume": "1107086",
      "turnover": "22980436.5",
      "trades": "1043"
    },
    {
      "date": "2023-05-16",
      "bid": "20.10",
      "ask": "20.11",
      "open": "20.57",
      "high": "20.88",
      "low": "19.855",
      "close": "20.09",
      "average": "20.2858",
      "volume": "956302",
      "turnover": "19397162.14",
      "trades": "898"
    },
    {
      "date": "2023-05-17",
      "bid": "19.865",
      "ask": "19.885",
      "open": "19.50",
      "high": "19.98",
      "low": "19.28",
      "close": "19.90",
      "average": "19.6541",
      "volume": "998970",
      "turnover": "19634591.8",
      "trades": "929"
    },
    {
      "date": "2023-05-19",
      "bid": "20.33",
      "ask": "20.38",
      "open": "19.995",
      "high": "20.60",
      "low": "19.995",
      "close": "20.43",
      "average": "20.3284",
      "volume": "1136775",
      "turnover": "23108861.36",
      "trades": "943"
    },
    {
      "date": "2023-05-22",
      "bid": "21.79",
      "ask": "21.84",
      "open": "20.22",
      "high": "22.49",
      "low": "19.75",
      "close": "21.90",
      "average": "21.4248",
      "volume": "3167838",
      "turnover": "67899496.69",
      "trades": "2638"
    },
    {
      "date": "2023-05-23",
      "bid": "22.05",
      "ask": "22.10",
      "open": "22.00",
      "high": "22.23",
      "low": "21.56",
      "close": "22.15",
      "average": "21.8945",
      "volume": "1677048",
      "turnover": "36716280.08",
      "trades": "1514"
    },
    {
      "date": "2023-05-24",
      "bid": "22.25",
      "ask": "22.30",
      "open": "22.00",
      "high": "22.44",
      "low": "21.82",
      "close": "22.35",
      "average": "22.1538",
      "volume": "1179023",
      "turnover": "26119268.25",
      "trades": "1122"
    },
    {
      "date": "2023-05-25",
      "bid": "21.68",
      "ask": "21.73",
      "open": "22.45",
      "high": "22.50",
      "low": "21.61",
      "close": "21.61",
      "average": "22.0669",
      "volume": "636173",
      "turnover": "14038386.25",
      "trades": "731"
    },
    {
      "date": "2023-05-26",
      "bid": "22.72",
      "ask": "22.77",
      "open": "22.05",
      "high": "22.85",
      "low": "22.05",
      "close": "22.81",
      "average": "22.5221",
      "volume": "1344640",
      "turnover": "30284061.51",
      "trades": "1304"
    },
    {
      "date": "2023-05-29",
      "bid": "23.50",
      "ask": "23.53",
      "open": "23.20",
      "high": "24.28",
      "low": "23.12",
      "close": "23.55",
      "average": "23.6728",
      "volume": "1691039",
      "turnover": "40031660.74",
      "trades": "1769"
    },
    {
      "date": "2023-05-30",
      "bid": "23.03",
      "ask": "23.14",
      "open": "23.46",
      "high": "23.52",
      "low": "22.58",
      "close": "23.02",
      "average": "23.1029",
      "volume": "1751909",
      "turnover": "40474385.89",
      "trades": "1661"
    },
    {
      "date": "2023-05-31",
      "bid": "22.72",
      "ask": "22.78",
      "open": "22.69",
      "high": "22.90",
      "low": "21.88",
      "close": "22.70",
      "average": "22.2983",
      "volume": "1651873",
      "turnover": "36833062.44",
      "trades": "1920"
    },
    {
      "date": "2023-06-01",
      "bid": "23.13",
      "ask": "23.19",
      "open": "22.84",
      "high": "23.38",
      "low": "22.81",
      "close": "23.19",
      "average": "23.0968",
      "volume": "734381",
      "turnover": "16961882.03",
      "trades": "942"
    },
    {
      "date": "2023-06-02",
      "bid": "23.44",
      "ask": "23.45",
      "open": "23.21",
      "high": "23.75",
      "low": "23.21",
      "close": "23.42",
      "average": "23.5028",
      "volume": "1299610",
      "turnover": "30544430.41",
      "trades": "1107"
    },
    {
      "date": "2023-06-05",
      "bid": "23.58",
      "ask": "23.61",
      "open": "23.75",
      "high": "24.04",
      "low": "23.51",
      "close": "23.55",
      "average": "23.828",
      "volume": "1184920",
      "turnover": "28231381.82",
      "trades": "1161"
    },
    {
      "date": "2023-06-07",
      "bid": "24.09",
      "ask": "24.14",
      "open": "23.60",
      "high": "24.15",
      "low": "23.59",
      "close": "24.15",
      "average": "23.9569",
      "volume": "969262",
      "turnover": "23218708.13",
      "trades": "1003"
    },
    {
      "date": "2023-06-08",
      "bid": "24.00",
      "ask": "24.05",
      "open": "24.19",
      "high": "24.39",
      "low": "23.85",
      "close": "24.04",
      "average": "24.067",
      "volume": "717853",
      "turnover": "17279995.01",
      "trades": "690"
    },
    {
      "date": "2023-06-09",
      "bid": "24.23",
      "ask": "24.26",
      "open": "24.04",
      "high": "24.30",
      "low": "23.81",
      "close": "24.20",
      "average": "24.1373",
      "volume": "565141",
      "turnover": "13640980.17",
      "trades": "700"
    },
    {
      "date": "2023-06-12",
      "bid": "23.84",
      "ask": "23.89",
      "open": "24.20",
      "high": "24.20",
      "low": "23.51",
      "close": "23.79",
      "average": "23.8262",
      "volume": "1011505",
      "turnover": "24100354.91",
      "trades": "1075"
    },
    {
      "date": "2023-06-13",
      "bid": "23.52",
      "ask": "23.55",
      "open": "23.50",
      "high": "23.71",
      "low": "23.30",
      "close": "23.50",
      "average": "23.5241",
      "volume": "1852394",
      "turnover": "43575869.57",
      "trades": "1014"
    },
    {
      "date": "2023-06-14",
      "bid": "22.98",
      "ask": "23.02",
      "open": "23.50",
      "high": "23.50",
      "low": "22.98",
      "close": "22.98",
      "average": "23.2023",
      "volume": "573274",
      "turnover": "13301515.56",
      "trades": "803"
    },
    {
      "date": "2023-06-15",
      "bid": "22.77",
      "ask": "22.85",
      "open": "22.91",
      "high": "22.91",
      "low": "22.45",
      "close": "22.78",
      "average": "22.6925",
      "volume": "546397",
      "turnover": "12399117.94",
      "trades": "684"
    },
    {
      "date": "2023-06-16",
      "bid": "22.50",
      "ask": "22.53",
      "open": "22.78",
      "high": "22.78",
      "low": "22.44",
      "close": "22.49",
      "average": "22.573",
      "volume": "526611",
      "turnover": "11887187.19",
      "trades": "997"
    },
    {
      "date": "2023-06-19",
      "bid": "22.94",
      "ask": "22.98",
      "open": "22.50",
      "high": "23.05",
      "low": "22.41",
      "close": "23.00",
      "average": "22.8581",
      "volume": "502221",
      "turnover": "11479824.62",
      "trades": "487"
    },
    {
      "date": "2023-06-20",
      "bid": "22.51",
      "ask": "22.59",
      "open": "23.00",
      "high": "23.00",
      "low": "22.47",
      "close": "22.54",
      "average": "22.6162",
      "volume": "295749",
      "turnover": "6688723.61",
      "trades": "355"
    },
    {
      "date": "2023-06-21",
      "bid": "22.83",
      "ask": "22.88",
      "open": "22.63",
      "high": "23.24",
      "low": "22.63",
      "close": "22.98",
      "average": "22.9766",
      "volume": "653679",
      "turnover": "15019450.7",
      "trades": "741"
    },
    {
      "date": "2023-06-22",
      "bid": "22.65",
      "ask": "22.69",
      "open": "22.84",
      "high": "23.01",
      "low": "22.50",
      "close": "22.65",
      "average": "22.7609",
      "volume": "724007",
      "turnover": "16479064.18",
      "trades": "734"
    },
    {
      "date": "2023-06-26",
      "bid": "23.38",
      "ask": "23.50",
      "open": "22.80",
      "high": "23.58",
      "low": "21.77",
      "close": "23.53",
      "average": "22.6554",
      "volume": "1392722",
      "turnover": "31551463.92",
      "trades": "1442"
    },
    {
      "date": "2023-06-27",
      "bid": "23.20",
      "ask": "23.25",
      "open": "23.64",
      "high": "23.67",
      "low": "22.85",
      "close": "23.12",
      "average": "23.0471",
      "volume": "1114399",
      "turnover": "25683385.08",
      "trades": "1328"
    },
    {
      "date": "2023-06-28",
      "bid": "22.42",
      "ask": "22.48",
      "open": "22.88",
      "high": "22.96",
      "low": "22.37",
      "close": "22.42",
      "average": "22.5772",
      "volume": "764208",
      "turnover": "17253522.03",
      "trades": "1106"
    },
    {
      "date": "2023-06-29",
      "bid": "22.75",
      "ask": "22.83",
      "open": "22.34",
      "high": "23.00",
      "low": "22.16",
      "close": "22.85",
      "average": "22.6317",
      "volume": "681500",
      "turnover": "15420926.42",
      "trades": "950"
    },
    {
      "date": "2023-06-30",
      "bid": "22.55",
      "ask": "22.58",
      "open": "22.88",
      "high": "23.28",
      "low": "22.53",
      "close": "22.60",
      "average": "22.801",
      "volume": "912684",
      "turnover": "20807270.97",
      "trades": "1183"
    },
    {
      "date": "2023-07-03",
      "bid": "22.80",
      "ask": "22.86",
      "open": "22.60",
      "high": "23.08",
      "low": "22.60",
      "close": "22.86",
      "average": "22.9072",
      "volume": "718669",
      "turnover": "16460477.68",
      "trades": "820"
    },
    {
      "date": "2023-07-04",
      "bid": "23.01",
      "ask": "23.09",
      "open": "22.90",
      "high": "23.15",
      "low": "22.90",
      "close": "23.06",
      "average": "23.0348",
      "volume": "322580",
      "turnover": "7430648.79",
      "trades": "492"
    },
    {
      "date": "2023-07-05",
      "bid": "22.61",
      "ask": "22.66",
      "open": "22.88",
      "high": "22.89",
      "low": "22.53",
      "close": "22.59",
      "average": "22.7221",
      "volume": "403374",
      "turnover": "9165515.73",
      "trades": "562"
    },
    {
      "date": "2023-07-06",
      "bid": "22.55",
      "ask": "22.63",
      "open": "22.60",
      "high": "22.71",
      "low": "22.42",
      "close": "22.53",
      "average": "22.6048",
      "volume": "539408",
      "turnover": "12193224.51",
      "trades": "652"
    },
    {
      "date": "2023-07-07",
      "bid": "22.75",
      "ask": "22.84",
      "open": "22.66",
      "high": "22.95",
      "low": "22.42",
      "close": "22.85",
      "average": "22.7985",
      "volume": "568066",
      "turnover": "12951071.77",
      "trades": "758"
    },
    {
      "date": "2023-07-10",
      "bid": "22.85",
      "ask": "22.88",
      "open": "23.10",
      "high": "23.62",
      "low": "22.76",
      "close": "22.92",
      "average": "23.0757",
      "volume": "597648",
      "turnover": "13791056.34",
      "trades": "837"
    },
    {
      "date": "2023-07-11",
      "bid": "23.13",
      "ask": "23.16",
      "open": "23.07",
      "high": "23.28",
      "low": "22.92",
      "close": "23.23",
      "average": "23.1084",
      "volume": "335093",
      "turnover": "7743619.98",
      "trades": "520"
    },
    {
      "date": "2023-07-12",
      "bid": "23.10",
      "ask": "23.11",
      "open": "23.20",
      "high": "23.35",
      "low": "23.10",
      "close": "23.10",
      "average": "23.2021",
      "volume": "181779",
      "turnover": "4217651.75",
      "trades": "402"
    },
    {
      "date": "2023-07-13",
      "bid": "23.00",
      "ask": "23.02",
      "open": "23.10",
      "high": "23.26",
      "low": "22.99",
      "close": "22.99",
      "average": "23.0702",
      "volume": "278870",
      "turnover": "6433595.62",
      "trades": "434"
    },
    {
      "date": "2023-07-14",
      "bid": "22.58",
      "ask": "22.65",
      "open": "22.99",
      "high": "23.01",
      "low": "22.50",
      "close": "22.54",
      "average": "22.7746",
      "volume": "424871",
      "turnover": "9671899.86",
      "trades": "515"
    },
    {
      "date": "2023-07-17",
      "bid": "22.70",
      "ask": "22.74",
      "open": "22.28",
      "high": "22.76",
      "low": "22.12",
      "close": "22.76",
      "average": "22.5069",
      "volume": "246405",
      "turnover": "5546932.47",
      "trades": "512"
    },
    {
      "date": "2023-07-18",
      "bid": "23.02",
      "ask": "23.07",
      "open": "22.73",
      "high": "23.10",
      "low": "22.37",
      "close": "23.07",
      "average": "22.8657",
      "volume": "448745",
      "turnover": "10257351.72",
      "trades": "650"
    },
    {
      "date": "2023-07-19",
      "bid": "22.79",
      "ask": "22.81",
      "open": "22.99",
      "high": "22.99",
      "low": "22.52",
      "close": "22.85",
      "average": "22.7679",
      "volume": "356108",
      "turnover": "8107840.61",
      "trades": "626"
    },
    {
      "date": "2023-07-20",
      "bid": "23.03",
      "ask": "23.10",
      "open": "22.75",
      "high": "23.10",
      "low": "22.67",
      "close": "23.10",
      "average": "22.9708",
      "volume": "365661",
      "turnover": "8399545.61",
      "trades": "523"
    },
    {
      "date": "2023-07-21",
      "bid": "23.28",
      "ask": "23.39",
      "open": "23.13",
      "high": "23.40",
      "low": "23.13",
      "close": "23.38",
      "average": "23.2857",
      "volume": "529457",
      "turnover": "12328754.52",
      "trades": "692"
    },
    {
      "date": "2023-07-24",
      "bid": "23.66",
      "ask": "23.72",
      "open": "23.25",
      "high": "23.80",
      "low": "23.22",
      "close": "23.66",
      "average": "23.5708",
      "volume": "849981",
      "turnover": "20035157.8",
      "trades": "894"
    },
    {
      "date": "2023-07-25",
      "bid": "23.86",
      "ask": "23.93",
      "open": "23.75",
      "high": "23.99",
      "low": "23.63",
      "close": "23.93",
      "average": "23.8488",
      "volume": "353512",
      "turnover": "8430844.58",
      "trades": "633"
    },
    {
      "date": "2023-07-26",
      "bid": "23.86",
      "ask": "23.90",
      "open": "23.93",
      "high": "24.21",
      "low": "23.77",
      "close": "23.90",
      "average": "23.9474",
      "volume": "1234494",
      "turnover": "29562851.92",
      "trades": "1055"
    },
    {
      "date": "2023-07-27",
      "bid": "24.42",
      "ask": "24.44",
      "open": "24.00",
      "high": "24.44",
      "low": "23.82",
      "close": "24.44",
      "average": "24.2067",
      "volume": "1146345",
      "turnover": "27749433.74",
      "trades": "865"
    },
    {
      "date": "2023-07-28",
      "bid": "24.31",
      "ask": "24.34",
      "open": "24.35",
      "high": "24.41",
      "low": "24.06",
      "close": "24.31",
      "average": "24.244",
      "volume": "433218",
      "turnover": "10502934.22",
      "trades": "521"
    },
    {
      "date": "2023-07-31",
      "bid": "24.74",
      "ask": "24.77",
      "open": "24.30",
      "high": "24.77",
      "low": "24.11",
      "close": "24.75",
      "average": "24.5091",
      "volume": "565591",
      "turnover": "13861912.65",
      "trades": "842"
    },
    {
      "date": "2023-08-01",
      "bid": "24.65",
      "ask": "24.70",
      "open": "24.75",
      "high": "24.88",
      "low": "24.49",
      "close": "24.65",
      "average": "24.7013",
      "volume": "617012",
      "turnover": "15241099.08",
      "trades": "722"
    },
    {
      "date": "2023-08-02",
      "bid": "24.68",
      "ask": "24.70",
      "open": "24.65",
      "high": "25.10",
      "low": "24.60",
      "close": "24.65",
      "average": "24.9135",
      "volume": "1010235",
      "turnover": "25169562.02",
      "trades": "1215"
    },
    {
      "date": "2023-08-03",
      "bid": "24.98",
      "ask": "25.00",
      "open": "24.61",
      "high": "25.08",
      "low": "24.20",
      "close": "25.08",
      "average": "24.7879",
      "volume": "1906330",
      "turnover": "47252995.27",
      "trades": "871"
    },
    {
      "date": "2023-08-04",
      "bid": "24.99",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.09",
      "low": "24.81",
      "close": "25.00",
      "average": "24.9647",
      "volume": "432042",
      "turnover": "10785697.31",
      "trades": "637"
    },
    {
      "date": "2023-08-07",
      "bid": "24.97",
      "ask": "25.02",
      "open": "24.99",
      "high": "25.05",
      "low": "24.84",
      "close": "25.04",
      "average": "24.9635",
      "volume": "221939",
      "turnover": "5540366.77",
      "trades": "508"
    },
    {
      "date": "2023-08-08",
      "bid": "24.88",
      "ask": "24.97",
      "open": "24.95",
      "high": "25.02",
      "low": "24.47",
      "close": "24.88",
      "average": "24.7917",
      "volume": "937161",
      "turnover": "23234228.58",
      "trades": "990"
    },
    {
      "date": "2023-08-09",
      "bid": "25.21",
      "ask": "25.23",
      "open": "25.00",
      "high": "25.35",
      "low": "24.92",
      "close": "25.23",
      "average": "25.1714",
      "volume": "1343067",
      "turnover": "33806867.06",
      "trades": "1297"
    },
    {
      "date": "2023-08-10",
      "bid": "24.99",
      "ask": "25.02",
      "open": "25.38",
      "high": "25.38",
      "low": "24.80",
      "close": "24.97",
      "average": "24.9781",
      "volume": "713465",
      "turnover": "17821013.55",
      "trades": "937"
    },
    {
      "date": "2023-08-11",
      "bid": "25.12",
      "ask": "25.15",
      "open": "24.66",
      "high": "25.19",
      "low": "24.66",
      "close": "25.19",
      "average": "24.9985",
      "volume": "1036307",
      "turnover": "25904874.85",
      "trades": "1339"
    },
    {
      "date": "2023-08-14",
      "bid": "24.96",
      "ask": "25.06",
      "open": "25.30",
      "high": "25.34",
      "low": "24.96",
      "close": "25.00",
      "average": "25.1355",
      "volume": "986756",
      "turnover": "24803060.93",
      "trades": "1097"
    },
    {
      "date": "2023-08-15",
      "bid": "25.04",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.30",
      "low": "24.91",
      "close": "25.15",
      "average": "25.0837",
      "volume": "947687",
      "turnover": "23771538.15",
      "trades": "1000"
    },
    {
      "date": "2023-08-16",
      "bid": "24.55",
      "ask": "24.59",
      "open": "25.00",
      "high": "25.00",
      "low": "24.22",
      "close": "24.48",
      "average": "24.5293",
      "volume": "741740",
      "turnover": "18196225.16",
      "trades": "983"
    },
    {
      "date": "2023-08-17",
      "bid": "24.77",
      "ask": "24.84",
      "open": "24.41",
      "high": "24.91",
      "low": "24.38",
      "close": "24.81",
      "average": "24.7159",
      "volume": "648367",
      "turnover": "16022035.75",
      "trades": "982"
    },
    {
      "date": "2023-08-18",
      "bid": "24.46",
      "ask": "24.48",
      "open": "24.80",
      "high": "24.91",
      "low": "24.22",
      "close": "24.36",
      "average": "24.4799",
      "volume": "822381",
      "turnover": "20131134.3",
      "trades": "1066"
    },
    {
      "date": "2023-08-21",
      "bid": "24.76",
      "ask": "24.83",
      "open": "24.60",
      "high": "25.06",
      "low": "24.59",
      "close": "24.82",
      "average": "24.8543",
      "volume": "682105",
      "turnover": "16953222.45",
      "trades": "817"
    },
    {
      "date": "2023-08-22",
      "bid": "25.95",
      "ask": "25.98",
      "open": "24.82",
      "high": "26.18",
      "low": "24.73",
      "close": "26.00",
      "average": "25.7944",
      "volume": "2748496",
      "turnover": "70895727.12",
      "trades": "2239"
    },
    {
      "date": "2023-08-23",
      "bid": "25.00",
      "ask": "25.01",
      "open": "25.80",
      "high": "25.88",
      "low": "24.92",
      "close": "24.92",
      "average": "25.3351",
      "volume": "1189280",
      "turnover": "30341103.29",
      "trades": "1049"
    },
    {
      "date": "2023-08-24",
      "bid": "24.62",
      "ask": "24.71",
      "open": "24.96",
      "high": "25.41",
      "low": "24.58",
      "close": "24.68",
      "average": "24.8292",
      "volume": "819718",
      "turnover": "20353014.28",
      "trades": "1163"
    },
    {
      "date": "2023-08-25",
      "bid": "25.13",
      "ask": "25.22",
      "open": "24.90",
      "high": "25.25",
      "low": "24.71",
      "close": "25.21",
      "average": "25.0512",
      "volume": "469698",
      "turnover": "11763902.72",
      "trades": "775"
    },
    {
      "date": "2023-08-28",
      "bid": "25.76",
      "ask": "25.80",
      "open": "25.50",
      "high": "25.85",
      "low": "25.46",
      "close": "25.73",
      "average": "25.6424",
      "volume": "484065",
      "turnover": "12412603.37",
      "trades": "860"
    },
    {
      "date": "2023-08-29",
      "bid": "25.54",
      "ask": "25.58",
      "open": "25.73",
      "high": "25.86",
      "low": "25.52",
      "close": "25.57",
      "average": "25.6454",
      "volume": "419336",
      "turnover": "10754029.52",
      "trades": "731"
    },
    {
      "date": "2023-08-30",
      "bid": "25.55",
      "ask": "25.59",
      "open": "25.60",
      "high": "25.80",
      "low": "25.42",
      "close": "25.53",
      "average": "25.5454",
      "volume": "498772",
      "turnover": "12745324.1",
      "trades": "633"
    },
    {
      "date": "2023-08-31",
      "bid": "25.69",
      "ask": "25.74",
      "open": "25.59",
      "high": "25.76",
      "low": "25.40",
      "close": "25.69",
      "average": "25.6326",
      "volume": "583800",
      "turnover": "14951876.38",
      "trades": "734"
    },
    {
      "date": "2023-09-01",
      "bid": "25.98",
      "ask": "26.07",
      "open": "25.96",
      "high": "26.27",
      "low": "25.85",
      "close": "26.00",
      "average": "26.0919",
      "volume": "1233995",
      "turnover": "32197216.21",
      "trades": "1488"
    },
    {
      "date": "2023-09-04",
      "bid": "25.61",
      "ask": "25.65",
      "open": "26.14",
      "high": "26.27",
      "low": "25.60",
      "close": "25.60",
      "average": "25.8134",
      "volume": "794468",
      "turnover": "20551428.23",
      "trades": "958"
    },
    {
      "date": "2023-09-05",
      "bid": "26.15",
      "ask": "26.19",
      "open": "25.60",
      "high": "26.42",
      "low": "25.52",
      "close": "26.19",
      "average": "26.1048",
      "volume": "923032",
      "turnover": "24092234.73",
      "trades": "1220"
    },
    {
      "date": "2023-09-06",
      "bid": "26.63",
      "ask": "26.68",
      "open": "26.40",
      "high": "26.72",
      "low": "26.38",
      "close": "26.62",
      "average": "26.5614",
      "volume": "1287404",
      "turnover": "34195263.28",
      "trades": "1481"
    },
    {
      "date": "2023-09-07",
      "bid": "26.12",
      "ask": "26.17",
      "open": "26.50",
      "high": "26.60",
      "low": "26.03",
      "close": "26.17",
      "average": "26.2177",
      "volume": "957340",
      "turnover": "25121235.45",
      "trades": "1156"
    },
    {
      "date": "2023-09-08",
      "bid": "26.17",
      "ask": "26.20",
      "open": "26.07",
      "high": "26.25",
      "low": "25.82",
      "close": "26.22",
      "average": "26.054",
      "volume": "457758",
      "turnover": "11926278.33",
      "trades": "595"
    },
    {
      "date": "2023-09-11",
      "bid": "26.44",
      "ask": "26.48",
      "open": "26.10",
      "high": "26.58",
      "low": "25.90",
      "close": "26.50",
      "average": "26.4272",
      "volume": "489488",
      "turnover": "12935772.86",
      "trades": "808"
    },
    {
      "date": "2023-09-12",
      "bid": "26.76",
      "ask": "26.80",
      "open": "26.48",
      "high": "26.99",
      "low": "26.15",
      "close": "26.75",
      "average": "26.6688",
      "volume": "731212",
      "turnover": "19500561.57",
      "trades": "902"
    },
    {
      "date": "2023-09-13",
      "bid": "26.86",
      "ask": "26.89",
      "open": "26.79",
      "high": "27.02",
      "low": "26.48",
      "close": "26.90",
      "average": "26.8406",
      "volume": "692486",
      "turnover": "18586769.86",
      "trades": "1006"
    },
    {
      "date": "2023-09-14",
      "bid": "27.33",
      "ask": "27.37",
      "open": "26.80",
      "high": "27.58",
      "low": "26.78",
      "close": "27.33",
      "average": "27.2814",
      "volume": "2297289",
      "turnover": "62677857.17",
      "trades": "2220"
    },
    {
      "date": "2023-09-15",
      "bid": "27.30",
      "ask": "27.32",
      "open": "27.40",
      "high": "27.48",
      "low": "27.22",
      "close": "27.25",
      "average": "27.3451",
      "volume": "667446",
      "turnover": "18251260.04",
      "trades": "1020"
    },
    {
      "date": "2023-09-18",
      "bid": "27.02",
      "ask": "27.13",
      "open": "27.26",
      "high": "27.44",
      "low": "26.98",
      "close": "26.98",
      "average": "27.2206",
      "volume": "553148",
      "turnover": "15056997.64",
      "trades": "769"
    },
    {
      "date": "2023-09-19",
      "bid": "25.95",
      "ask": "26.01",
      "open": "26.38",
      "high": "26.41",
      "low": "25.58",
      "close": "25.91",
      "average": "25.946",
      "volume": "1524613",
      "turnover": "39557380.64",
      "trades": "1866"
    },
    {
      "date": "2023-09-20",
      "bid": "25.50",
      "ask": "25.55",
      "open": "25.45",
      "high": "25.63",
      "low": "24.47",
      "close": "25.50",
      "average": "25.0444",
      "volume": "2344790",
      "turnover": "58724454.35",
      "trades": "2473"
    },
    {
      "date": "2023-09-21",
      "bid": "25.53",
      "ask": "25.65",
      "open": "25.01",
      "high": "26.25",
      "low": "24.86",
      "close": "25.65",
      "average": "25.5865",
      "volume": "1251525",
      "turnover": "32022100.04",
      "trades": "1203"
    },
    {
      "date": "2023-09-22",
      "bid": "25.88",
      "ask": "25.89",
      "open": "25.65",
      "high": "26.04",
      "low": "25.33",
      "close": "25.94",
      "average": "25.8157",
      "volume": "669864",
      "turnover": "17290854.16",
      "trades": "749"
    },
    {
      "date": "2023-09-25",
      "bid": "26.34",
      "ask": "26.39",
      "open": "25.91",
      "high": "26.76",
      "low": "25.55",
      "close": "26.48",
      "average": "26.3224",
      "volume": "1184103",
      "turnover": "31167809.53",
      "trades": "1390"
    },
    {
      "date": "2023-09-26",
      "bid": "26.03",
      "ask": "26.05",
      "open": "26.18",
      "high": "26.18",
      "low": "25.63",
      "close": "25.95",
      "average": "25.9143",
      "volume": "1012763",
      "turnover": "26245829.03",
      "trades": "1397"
    },
    {
      "date": "2023-09-27",
      "bid": "23.70",
      "ask": "23.72",
      "open": "25.95",
      "high": "26.39",
      "low": "22.95",
      "close": "23.67",
      "average": "24.308",
      "volume": "5861349",
      "turnover": "142448363.46",
      "trades": "4460"
    },
    {
      "date": "2023-09-28",
      "bid": "22.23",
      "ask": "22.30",
      "open": "23.28",
      "high": "23.29",
      "low": "21.12",
      "close": "22.35",
      "average": "22.1877",
      "volume": "5923400",
      "turnover": "131512585.25",
      "trades": "6229"
    },
    {
      "date": "2023-09-29",
      "bid": "22.29",
      "ask": "22.33",
      "open": "22.25",
      "high": "23.18",
      "low": "21.51",
      "close": "22.36",
      "average": "22.6137",
      "volume": "2024216",
      "turnover": "45778580.42",
      "trades": "3004"
    },
    {
      "date": "2023-10-02",
      "bid": "21.90",
      "ask": "21.95",
      "open": "22.33",
      "high": "22.66",
      "low": "21.64",
      "close": "21.82",
      "average": "22.1817",
      "volume": "1416577",
      "turnover": "31425613.34",
      "trades": "2292"
    },
    {
      "date": "2023-10-03",
      "bid": "21.39",
      "ask": "21.45",
      "open": "21.64",
      "high": "21.80",
      "low": "21.20",
      "close": "21.46",
      "average": "21.5266",
      "volume": "1229092",
      "turnover": "26459984.84",
      "trades": "1984"
    },
    {
      "date": "2023-10-04",
      "bid": "20.56",
      "ask": "20.63",
      "open": "21.46",
      "high": "21.46",
      "low": "19.72",
      "close": "20.49",
      "average": "20.4463",
      "volume": "3739694",
      "turnover": "76463503.23",
      "trades": "4015"
    },
    {
      "date": "2023-10-05",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.65",
      "high": "20.90",
      "low": "19.435",
      "close": "20.81",
      "average": "20.193",
      "volume": "2558304",
      "turnover": "51648584.95",
      "trades": "2852"
    },
    {
      "date": "2023-10-06",
      "bid": "20.43",
      "ask": "20.45",
      "open": "20.73",
      "high": "20.88",
      "low": "20.32",
      "close": "20.43",
      "average": "20.596",
      "volume": "967803",
      "turnover": "19933045.57",
      "trades": "1182"
    },
    {
      "date": "2023-10-09",
      "bid": "20.94",
      "ask": "20.98",
      "open": "21.00",
      "high": "21.40",
      "low": "20.85",
      "close": "20.95",
      "average": "21.0335",
      "volume": "730388",
      "turnover": "15358806",
      "trades": "1031"
    },
    {
      "date": "2023-10-10",
      "bid": "21.45",
      "ask": "21.48",
      "open": "20.96",
      "high": "21.57",
      "low": "20.90",
      "close": "21.51",
      "average": "21.3205",
      "volume": "1237294",
      "turnover": "26361611.16",
      "trades": "1179"
    },
    {
      "date": "2023-10-11",
      "bid": "20.87",
      "ask": "20.90",
      "open": "21.60",
      "high": "21.86",
      "low": "20.81",
      "close": "20.81",
      "average": "21.2247",
      "volume": "1424752",
      "turnover": "30242635.83",
      "trades": "1500"
    },
    {
      "date": "2023-10-12",
      "bid": "21.07",
      "ask": "21.16",
      "open": "21.00",
      "high": "21.29",
      "low": "20.82",
      "close": "21.15",
      "average": "21.1338",
      "volume": "864178",
      "turnover": "18263859.92",
      "trades": "976"
    },
    {
      "date": "2023-10-13",
      "bid": "21.25",
      "ask": "21.28",
      "open": "21.14",
      "high": "21.40",
      "low": "20.97",
      "close": "21.20",
      "average": "21.206",
      "volume": "760304",
      "turnover": "16123152.05",
      "trades": "1108"
    },
    {
      "date": "2023-10-16",
      "bid": "21.35",
      "ask": "21.38",
      "open": "21.30",
      "high": "21.46",
      "low": "21.12",
      "close": "21.35",
      "average": "21.3213",
      "volume": "527448",
      "turnover": "11247418.56",
      "trades": "761"
    },
    {
      "date": "2023-10-17",
      "bid": "21.38",
      "ask": "21.39",
      "open": "21.35",
      "high": "21.45",
      "low": "21.20",
      "close": "21.38",
      "average": "21.3546",
      "volume": "413577",
      "turnover": "8831760.18",
      "trades": "598"
    },
    {
      "date": "2023-10-18",
      "bid": "21.70",
      "ask": "21.75",
      "open": "21.42",
      "high": "21.80",
      "low": "21.42",
      "close": "21.70",
      "average": "21.6806",
      "volume": "629231",
      "turnover": "13642390.75",
      "trades": "908"
    },
    {
      "date": "2023-10-19",
      "bid": "21.66",
      "ask": "21.70",
      "open": "21.63",
      "high": "21.70",
      "low": "21.15",
      "close": "21.69",
      "average": "21.4436",
      "volume": "516694",
      "turnover": "11079785.95",
      "trades": "651"
    },
    {
      "date": "2023-10-20",
      "bid": "21.20",
      "ask": "21.22",
      "open": "21.69",
      "high": "21.70",
      "low": "21.09",
      "close": "21.16",
      "average": "21.2875",
      "volume": "616992",
      "turnover": "13135610.12",
      "trades": "716"
    },
    {
      "date": "2023-10-23",
      "bid": "20.71",
      "ask": "20.76",
      "open": "21.16",
      "high": "21.16",
      "low": "20.60",
      "close": "20.66",
      "average": "20.6866",
      "volume": "696871",
      "turnover": "14416058.58",
      "trades": "823"
    },
    {
      "date": "2023-10-24",
      "bid": "20.74",
      "ask": "20.79",
      "open": "20.61",
      "high": "20.84",
      "low": "20.60",
      "close": "20.79",
      "average": "20.7027",
      "volume": "891339",
      "turnover": "18453750.23",
      "trades": "965"
    },
    {
      "date": "2023-10-25",
      "bid": "20.51",
      "ask": "20.54",
      "open": "20.79",
      "high": "20.81",
      "low": "20.43",
      "close": "20.43",
      "average": "20.5555",
      "volume": "523194",
      "turnover": "10754525.89",
      "trades": "797"
    },
    {
      "date": "2023-10-26",
      "bid": "20.42",
      "ask": "20.47",
      "open": "20.39",
      "high": "20.75",
      "low": "20.33",
      "close": "20.39",
      "average": "20.5445",
      "volume": "475933",
      "turnover": "9784869.11",
      "trades": "747"
    },
    {
      "date": "2023-10-27",
      "bid": "20.60",
      "ask": "20.64",
      "open": "20.50",
      "high": "20.85",
      "low": "20.50",
      "close": "20.67",
      "average": "20.6787",
      "volume": "406212",
      "turnover": "8399937.71",
      "trades": "721"
    },
    {
      "date": "2023-10-30",
      "bid": "20.55",
      "ask": "20.59",
      "open": "20.80",
      "high": "20.88",
      "low": "20.47",
      "close": "20.62",
      "average": "20.6385",
      "volume": "417973",
      "turnover": "8628085.63",
      "trades": "608"
    },
    {
      "date": "2023-10-31",
      "bid": "20.59",
      "ask": "20.68",
      "open": "20.55",
      "high": "20.77",
      "low": "20.44",
      "close": "20.56",
      "average": "20.5927",
      "volume": "276312",
      "turnover": "5691089.09",
      "trades": "547"
    },
    {
      "date": "2023-11-01",
      "bid": "20.87",
      "ask": "20.92",
      "open": "20.41",
      "high": "21.00",
      "low": "20.28",
      "close": "20.90",
      "average": "20.7857",
      "volume": "461544",
      "turnover": "9593538.71",
      "trades": "607"
    },
    {
      "date": "2023-11-02",
      "bid": "20.92",
      "ask": "20.96",
      "open": "20.90",
      "high": "21.05",
      "low": "20.70",
      "close": "20.97",
      "average": "20.8706",
      "volume": "706340",
      "turnover": "14743470.4",
      "trades": "1059"
    },
    {
      "date": "2023-11-03",
      "bid": "21.56",
      "ask": "21.70",
      "open": "20.92",
      "high": "21.73",
      "low": "20.92",
      "close": "21.73",
      "average": "21.5038",
      "volume": "400561",
      "turnover": "8613565.98",
      "trades": "528"
    },
    {
      "date": "2023-11-06",
      "bid": "21.39",
      "ask": "21.46",
      "open": "21.50",
      "high": "21.92",
      "low": "21.40",
      "close": "21.40",
      "average": "21.687",
      "volume": "832901",
      "turnover": "18062992.21",
      "trades": "964"
    },
    {
      "date": "2023-11-07",
      "bid": "20.98",
      "ask": "21.05",
      "open": "21.40",
      "high": "21.69",
      "low": "20.76",
      "close": "20.90",
      "average": "21.0893",
      "volume": "546667",
      "turnover": "11528198.3",
      "trades": "765"
    },
    {
      "date": "2023-11-08",
      "bid": "20.33",
      "ask": "20.39",
      "open": "20.70",
      "high": "20.75",
      "low": "20.31",
      "close": "20.31",
      "average": "20.4845",
      "volume": "714845",
      "turnover": "14642973.34",
      "trades": "1103"
    },
    {
      "date": "2023-11-09",
      "bid": "20.69",
      "ask": "20.73",
      "open": "20.31",
      "high": "20.78",
      "low": "20.25",
      "close": "20.75",
      "average": "20.6164",
      "volume": "477393",
      "turnover": "9841882.71",
      "trades": "578"
    },
    {
      "date": "2023-11-10",
      "bid": "20.38",
      "ask": "20.41",
      "open": "20.75",
      "high": "20.85",
      "low": "20.22",
      "close": "20.36",
      "average": "20.4959",
      "volume": "422264",
      "turnover": "8653260.97",
      "trades": "623"
    },
    {
      "date": "2023-11-13",
      "bid": "20.39",
      "ask": "20.48",
      "open": "20.36",
      "high": "20.60",
      "low": "20.33",
      "close": "20.40",
      "average": "20.4245",
      "volume": "360593",
      "turnover": "7364584.1",
      "trades": "587"
    },
    {
      "date": "2023-11-14",
      "bid": "20.42",
      "ask": "20.48",
      "open": "20.40",
      "high": "20.48",
      "low": "20.06",
      "close": "20.48",
      "average": "20.3412",
      "volume": "754465",
      "turnover": "15349956.98",
      "trades": "1168"
    },
    {
      "date": "2023-11-15",
      "bid": "20.17",
      "ask": "20.25",
      "open": "20.20",
      "high": "20.40",
      "low": "19.90",
      "close": "20.14",
      "average": "20.1322",
      "volume": "1026187",
      "turnover": "20660898.87",
      "trades": "1084"
    },
    {
      "date": "2023-11-16",
      "bid": "19.465",
      "ask": "19.51",
      "open": "20.12",
      "high": "20.22",
      "low": "19.40",
      "close": "19.40",
      "average": "19.7005",
      "volume": "1152321",
      "turnover": "22703274.35",
      "trades": "1341"
    },
    {
      "date": "2023-11-17",
      "bid": "20.19",
      "ask": "20.25",
      "open": "19.80",
      "high": "20.25",
      "low": "19.665",
      "close": "20.20",
      "average": "19.9812",
      "volume": "959275",
      "turnover": "19170096.36",
      "trades": "1015"
    },
    {
      "date": "2023-11-20",
      "bid": "20.09",
      "ask": "20.12",
      "open": "20.20",
      "high": "20.34",
      "low": "20.05",
      "close": "20.10",
      "average": "20.1903",
      "volume": "501522",
      "turnover": "10134849.53",
      "trades": "895"
    },
    {
      "date": "2023-11-21",
      "bid": "19.90",
      "ask": "19.945",
      "open": "19.965",
      "high": "20.17",
      "low": "19.81",
      "close": "19.81",
      "average": "19.9868",
      "volume": "356524",
      "turnover": "7125777.18",
      "trades": "555"
    },
    {
      "date": "2023-11-22",
      "bid": "19.205",
      "ask": "19.27",
      "open": "19.85",
      "high": "19.995",
      "low": "19.035",
      "close": "19.30",
      "average": "19.3418",
      "volume": "1619699",
      "turnover": "31324414.43",
      "trades": "1620"
    },
    {
      "date": "2023-11-23",
      "bid": "19.50",
      "ask": "19.53",
      "open": "19.30",
      "high": "19.555",
      "low": "19.27",
      "close": "19.55",
      "average": "19.3901",
      "volume": "512704",
      "turnover": "9941455.11",
      "trades": "616"
    },
    {
      "date": "2023-11-24",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.53",
      "high": "20.33",
      "low": "19.48",
      "close": "20.21",
      "average": "19.984",
      "volume": "694875",
      "turnover": "13886355.02",
      "trades": "667"
    },
    {
      "date": "2023-11-27",
      "bid": "19.82",
      "ask": "19.845",
      "open": "20.20",
      "high": "20.20",
      "low": "19.82",
      "close": "19.82",
      "average": "19.9639",
      "volume": "338501",
      "turnover": "6757802.51",
      "trades": "505"
    },
    {
      "date": "2023-11-28",
      "bid": "19.78",
      "ask": "19.83",
      "open": "19.67",
      "high": "19.98",
      "low": "19.63",
      "close": "19.835",
      "average": "19.7367",
      "volume": "407085",
      "turnover": "8034514.23",
      "trades": "826"
    },
    {
      "date": "2023-11-29",
      "bid": "19.385",
      "ask": "19.41",
      "open": "19.755",
      "high": "19.755",
      "low": "19.36",
      "close": "19.38",
      "average": "19.4587",
      "volume": "574440",
      "turnover": "11177225.86",
      "trades": "810"
    },
    {
      "date": "2023-11-30",
      "bid": "19.345",
      "ask": "19.395",
      "open": "19.385",
      "high": "19.715",
      "low": "19.30",
      "close": "19.33",
      "average": "19.4912",
      "volume": "639995",
      "turnover": "12475387.27",
      "trades": "767"
    },
    {
      "date": "2023-12-01",
      "bid": "19.59",
      "ask": "19.66",
      "open": "19.40",
      "high": "19.70",
      "low": "19.19",
      "close": "19.60",
      "average": "19.493",
      "volume": "486236",
      "turnover": "9478172.84",
      "trades": "569"
    },
    {
      "date": "2023-12-04",
      "bid": "19.455",
      "ask": "19.505",
      "open": "19.625",
      "high": "20.10",
      "low": "19.19",
      "close": "19.45",
      "average": "19.7025",
      "volume": "896044",
      "turnover": "17647403.72",
      "trades": "1041"
    },
    {
      "date": "2023-12-05",
      "bid": "19.365",
      "ask": "19.40",
      "open": "19.45",
      "high": "19.60",
      "low": "19.30",
      "close": "19.40",
      "average": "19.4023",
      "volume": "994681",
      "turnover": "19306520.57",
      "trades": "1240"
    },
    {
      "date": "2023-12-06",
      "bid": "18.90",
      "ask": "18.93",
      "open": "19.345",
      "high": "19.43",
      "low": "18.86",
      "close": "18.90",
      "average": "19.119",
      "volume": "825263",
      "turnover": "15778201.61",
      "trades": "912"
    },
    {
      "date": "2023-12-07",
      "bid": "18.88",
      "ask": "19.025",
      "open": "18.73",
      "high": "19.075",
      "low": "18.575",
      "close": "18.97",
      "average": "18.7695",
      "volume": "944711",
      "turnover": "17731750.88",
      "trades": "1119"
    },
    {
      "date": "2023-12-08",
      "bid": "19.00",
      "ask": "19.02",
      "open": "18.975",
      "high": "19.10",
      "low": "18.75",
      "close": "18.99",
      "average": "18.9193",
      "volume": "267242",
      "turnover": "5056024.83",
      "trades": "547"
    },
    {
      "date": "2023-12-11",
      "bid": "18.70",
      "ask": "18.73",
      "open": "18.99",
      "high": "19.155",
      "low": "18.64",
      "close": "18.64",
      "average": "18.8028",
      "volume": "461067",
      "turnover": "8669313.86",
      "trades": "615"
    },
    {
      "date": "2023-12-12",
      "bid": "18.245",
      "ask": "18.40",
      "open": "18.555",
      "high": "18.875",
      "low": "18.20",
      "close": "18.235",
      "average": "18.5294",
      "volume": "986932",
      "turnover": "18287875.82",
      "trades": "1105"
    },
    {
      "date": "2023-12-13",
      "bid": "18.03",
      "ask": "18.105",
      "open": "17.97",
      "high": "18.20",
      "low": "17.565",
      "close": "18.09",
      "average": "17.753",
      "volume": "2182532",
      "turnover": "38746406.86",
      "trades": "2169"
    },
    {
      "date": "2023-12-14",
      "bid": "18.55",
      "ask": "18.585",
      "open": "18.365",
      "high": "18.71",
      "low": "18.25",
      "close": "18.63",
      "average": "18.5476",
      "volume": "607457",
      "turnover": "11266889.6",
      "trades": "806"
    },
    {
      "date": "2023-12-15",
      "bid": "18.40",
      "ask": "18.425",
      "open": "18.975",
      "high": "19.395",
      "low": "18.295",
      "close": "18.395",
      "average": "18.8177",
      "volume": "987891",
      "turnover": "18590182.62",
      "trades": "1420"
    },
    {
      "date": "2023-12-18",
      "bid": "18.93",
      "ask": "18.98",
      "open": "18.37",
      "high": "19.17",
      "low": "18.325",
      "close": "19.00",
      "average": "18.7792",
      "volume": "947510",
      "turnover": "17794073.34",
      "trades": "939"
    },
    {
      "date": "2023-12-19",
      "bid": "19.05",
      "ask": "19.10",
      "open": "18.895",
      "high": "19.155",
      "low": "18.70",
      "close": "19.055",
      "average": "18.9612",
      "volume": "1147122",
      "turnover": "21749413.76",
      "trades": "1018"
    },
    {
      "date": "2023-12-20",
      "bid": "19.12",
      "ask": "19.17",
      "open": "19.06",
      "high": "19.30",
      "low": "19.06",
      "close": "19.205",
      "average": "19.1969",
      "volume": "292395",
      "turnover": "5612215.25",
      "trades": "484"
    },
    {
      "date": "2023-12-21",
      "bid": "19.125",
      "ask": "19.16",
      "open": "19.00",
      "high": "19.205",
      "low": "18.87",
      "close": "19.17",
      "average": "19.0903",
      "volume": "462406",
      "turnover": "8824580.03",
      "trades": "632"
    },
    {
      "date": "2023-12-22",
      "bid": "18.91",
      "ask": "18.985",
      "open": "19.22",
      "high": "19.28",
      "low": "18.90",
      "close": "18.97",
      "average": "19.0471",
      "volume": "428492",
      "turnover": "8159634.41",
      "trades": "614"
    },
    {
      "date": "2023-12-27",
      "bid": "19.18",
      "ask": "19.22",
      "open": "19.005",
      "high": "19.255",
      "low": "19.005",
      "close": "19.175",
      "average": "19.173",
      "volume": "428923",
      "turnover": "8223473.21",
      "trades": "629"
    },
    {
      "date": "2023-12-28",
      "bid": "19.105",
      "ask": "19.13",
      "open": "19.175",
      "high": "19.235",
      "low": "19.04",
      "close": "19.18",
      "average": "19.1304",
      "volume": "385920",
      "turnover": "7379637.86",
      "trades": "623"
    },
    {
      "date": "2023-12-29",
      "bid": "18.915",
      "ask": "18.925",
      "open": "19.045",
      "high": "19.045",
      "low": "18.845",
      "close": "18.965",
      "average": "18.9305",
      "volume": "559156",
      "turnover": "10584516.41",
      "trades": "756"
    },
    {
      "date": "2024-01-02",
      "bid": "19.21",
      "ask": "19.265",
      "open": "19.005",
      "high": "19.36",
      "low": "19.00",
      "close": "19.30",
      "average": "19.2069",
      "volume": "619258",
      "turnover": "11894001.6",
      "trades": "662"
    },
    {
      "date": "2024-01-03",
      "bid": "19.16",
      "ask": "19.18",
      "open": "19.225",
      "high": "19.225",
      "low": "18.795",
      "close": "19.10",
      "average": "18.9722",
      "volume": "585364",
      "turnover": "11105582.54",
      "trades": "768"
    },
    {
      "date": "2024-01-04",
      "bid": "18.745",
      "ask": "18.79",
      "open": "19.09",
      "high": "19.24",
      "low": "18.715",
      "close": "18.715",
      "average": "18.9642",
      "volume": "534702",
      "turnover": "10140241.52",
      "trades": "585"
    },
    {
      "date": "2024-01-05",
      "bid": "18.825",
      "ask": "18.83",
      "open": "18.61",
      "high": "18.95",
      "low": "18.55",
      "close": "18.84",
      "average": "18.732",
      "volume": "231909",
      "turnover": "4344305.2",
      "trades": "351"
    },
    {
      "date": "2024-01-08",
      "bid": "18.43",
      "ask": "18.445",
      "open": "18.825",
      "high": "18.835",
      "low": "18.315",
      "close": "18.33",
      "average": "18.5725",
      "volume": "411804",
      "turnover": "7648303.02",
      "trades": "739"
    },
    {
      "date": "2024-01-09",
      "bid": "18.345",
      "ask": "18.405",
      "open": "18.325",
      "high": "18.79",
      "low": "18.31",
      "close": "18.395",
      "average": "18.5354",
      "volume": "420091",
      "turnover": "7786758.19",
      "trades": "557"
    },
    {
      "date": "2024-01-10",
      "bid": "19.295",
      "ask": "19.40",
      "open": "19.18",
      "high": "19.64",
      "low": "18.90",
      "close": "19.35",
      "average": "19.3079",
      "volume": "2003482",
      "turnover": "38687607.32",
      "trades": "1976"
    },
    {
      "date": "2024-01-11",
      "bid": "19.565",
      "ask": "19.68",
      "open": "19.45",
      "high": "20.15",
      "low": "19.40",
      "close": "19.625",
      "average": "19.7194",
      "volume": "1532676",
      "turnover": "30224337.39",
      "trades": "1610"
    },
    {
      "date": "2024-01-12",
      "bid": "19.78",
      "ask": "19.845",
      "open": "19.805",
      "high": "19.985",
      "low": "19.72",
      "close": "19.835",
      "average": "19.8723",
      "volume": "718896",
      "turnover": "14286367.77",
      "trades": "1077"
    },
    {
      "date": "2024-01-15",
      "bid": "20.22",
      "ask": "20.26",
      "open": "20.23",
      "high": "20.57",
      "low": "20.03",
      "close": "20.24",
      "average": "20.2919",
      "volume": "1366671",
      "turnover": "27733729.71",
      "trades": "1810"
    },
    {
      "date": "2024-01-16",
      "bid": "20.04",
      "ask": "20.10",
      "open": "20.11",
      "high": "20.25",
      "low": "19.945",
      "close": "20.00",
      "average": "20.1092",
      "volume": "879416",
      "turnover": "17684344.98",
      "trades": "961"
    },
    {
      "date": "2024-01-17",
      "bid": "19.55",
      "ask": "19.595",
      "open": "19.72",
      "high": "19.88",
      "low": "19.43",
      "close": "19.48",
      "average": "19.621",
      "volume": "708682",
      "turnover": "13905235.06",
      "trades": "1158"
    },
    {
      "date": "2024-01-18",
      "bid": "19.505",
      "ask": "19.60",
      "open": "19.49",
      "high": "19.75",
      "low": "19.475",
      "close": "19.475",
      "average": "19.6072",
      "volume": "438081",
      "turnover": "8589539.68",
      "trades": "633"
    },
    {
      "date": "2024-01-19",
      "bid": "19.595",
      "ask": "19.695",
      "open": "19.60",
      "high": "19.70",
      "low": "19.405",
      "close": "19.615",
      "average": "19.5696",
      "volume": "395566",
      "turnover": "7741054.02",
      "trades": "771"
    },
    {
      "date": "2024-01-22",
      "bid": "19.76",
      "ask": "19.795",
      "open": "19.62",
      "high": "19.83",
      "low": "19.34",
      "close": "19.76",
      "average": "19.5893",
      "volume": "498555",
      "turnover": "9766350.34",
      "trades": "884"
    },
    {
      "date": "2024-01-23",
      "bid": "19.885",
      "ask": "19.95",
      "open": "19.765",
      "high": "20.14",
      "low": "19.765",
      "close": "19.88",
      "average": "19.9442",
      "volume": "658952",
      "turnover": "13141859.2",
      "trades": "1059"
    },
    {
      "date": "2024-01-24",
      "bid": "19.87",
      "ask": "19.91",
      "open": "19.875",
      "high": "19.985",
      "low": "19.705",
      "close": "19.90",
      "average": "19.8517",
      "volume": "417973",
      "turnover": "8297461.98",
      "trades": "573"
    },
    {
      "date": "2024-01-25",
      "bid": "19.975",
      "ask": "20.00",
      "open": "19.88",
      "high": "20.05",
      "low": "19.70",
      "close": "20.02",
      "average": "19.9514",
      "volume": "535055",
      "turnover": "10675558.27",
      "trades": "697"
    },
    {
      "date": "2024-01-26",
      "bid": "20.25",
      "ask": "20.32",
      "open": "20.19",
      "high": "20.40",
      "low": "20.00",
      "close": "20.31",
      "average": "20.2941",
      "volume": "576049",
      "turnover": "11690184.35",
      "trades": "1028"
    },
    {
      "date": "2024-01-29",
      "bid": "20.60",
      "ask": "20.63",
      "open": "20.31",
      "high": "20.65",
      "low": "20.30",
      "close": "20.65",
      "average": "20.5048",
      "volume": "721936",
      "turnover": "14801448.77",
      "trades": "1082"
    },
    {
      "date": "2024-01-30",
      "bid": "20.23",
      "ask": "20.30",
      "open": "20.63",
      "high": "20.63",
      "low": "20.11",
      "close": "20.19",
      "average": "20.3157",
      "volume": "385458",
      "turnover": "7833069.86",
      "trades": "647"
    },
    {
      "date": "2024-01-31",
      "bid": "19.90",
      "ask": "19.975",
      "open": "20.19",
      "high": "20.19",
      "low": "19.81",
      "close": "19.81",
      "average": "19.9811",
      "volume": "405742",
      "turnover": "8107180.37",
      "trades": "868"
    },
    {
      "date": "2024-02-01",
      "bid": "19.775",
      "ask": "19.83",
      "open": "19.81",
      "high": "20.08",
      "low": "19.455",
      "close": "19.805",
      "average": "19.7891",
      "volume": "426453",
      "turnover": "8439897.85",
      "trades": "782"
    },
    {
      "date": "2024-02-02",
      "bid": "19.20",
      "ask": "19.24",
      "open": "19.62",
      "high": "19.67",
      "low": "19.125",
      "close": "19.14",
      "average": "19.3688",
      "volume": "584892",
      "turnover": "11328486.17",
      "trades": "864"
    },
    {
      "date": "2024-02-05",
      "bid": "19.285",
      "ask": "19.325",
      "open": "19.14",
      "high": "19.94",
      "low": "19.00",
      "close": "19.30",
      "average": "19.3377",
      "volume": "980521",
      "turnover": "18960363.43",
      "trades": "1163"
    },
    {
      "date": "2024-02-06",
      "bid": "19.315",
      "ask": "19.38",
      "open": "19.325",
      "high": "19.60",
      "low": "19.14",
      "close": "19.315",
      "average": "19.3402",
      "volume": "381601",
      "turnover": "7380206.71",
      "trades": "597"
    },
    {
      "date": "2024-02-07",
      "bid": "18.35",
      "ask": "18.385",
      "open": "19.215",
      "high": "19.215",
      "low": "18.30",
      "close": "18.30",
      "average": "18.7055",
      "volume": "1220811",
      "turnover": "22836293.19",
      "trades": "1674"
    },
    {
      "date": "2024-02-08",
      "bid": "18.145",
      "ask": "18.17",
      "open": "18.335",
      "high": "18.665",
      "low": "18.06",
      "close": "18.14",
      "average": "18.2481",
      "volume": "1192291",
      "turnover": "21762216.76",
      "trades": "1264"
    },
    {
      "date": "2024-02-09",
      "bid": "17.88",
      "ask": "17.93",
      "open": "18.175",
      "high": "18.28",
      "low": "17.85",
      "close": "17.875",
      "average": "18.0329",
      "volume": "584040",
      "turnover": "10531955.76",
      "trades": "978"
    },
    {
      "date": "2024-02-12",
      "bid": "17.96",
      "ask": "17.975",
      "open": "17.875",
      "high": "18.07",
      "low": "17.875",
      "close": "17.96",
      "average": "17.9965",
      "volume": "569761",
      "turnover": "10254552.52",
      "trades": "977"
    },
    {
      "date": "2024-02-13",
      "bid": "17.60",
      "ask": "17.65",
      "open": "17.96",
      "high": "18.005",
      "low": "17.375",
      "close": "17.66",
      "average": "17.6253",
      "volume": "2830971",
      "turnover": "49904656.01",
      "trades": "3415"
    },
    {
      "date": "2024-02-14",
      "bid": "17.815",
      "ask": "17.865",
      "open": "17.55",
      "high": "17.89",
      "low": "17.43",
      "close": "17.82",
      "average": "17.7644",
      "volume": "497799",
      "turnover": "8842120.78",
      "trades": "856"
    },
    {
      "date": "2024-02-15",
      "bid": "17.76",
      "ask": "17.805",
      "open": "17.82",
      "high": "17.82",
      "low": "17.285",
      "close": "17.74",
      "average": "17.5142",
      "volume": "963548",
      "turnover": "16875784.16",
      "trades": "1083"
    },
    {
      "date": "2024-02-16",
      "bid": "17.865",
      "ask": "17.885",
      "open": "17.84",
      "high": "18.035",
      "low": "17.72",
      "close": "17.815",
      "average": "17.874",
      "volume": "576635",
      "turnover": "10306795.53",
      "trades": "689"
    },
    {
      "date": "2024-02-19",
      "bid": "17.855",
      "ask": "17.87",
      "open": "17.74",
      "high": "17.88",
      "low": "17.655",
      "close": "17.86",
      "average": "17.7813",
      "volume": "305748",
      "turnover": "5436582.33",
      "trades": "551"
    },
    {
      "date": "2024-02-20",
      "bid": "17.50",
      "ask": "17.52",
      "open": "17.805",
      "high": "17.86",
      "low": "17.415",
      "close": "17.415",
      "average": "17.6814",
      "volume": "527101",
      "turnover": "9320181.97",
      "trades": "829"
    },
    {
      "date": "2024-02-21",
      "bid": "17.465",
      "ask": "17.485",
      "open": "17.415",
      "high": "17.62",
      "low": "17.36",
      "close": "17.55",
      "average": "17.4923",
      "volume": "565446",
      "turnover": "9890961.91",
      "trades": "843"
    },
    {
      "date": "2024-02-22",
      "bid": "17.49",
      "ask": "17.50",
      "open": "17.55",
      "high": "17.70",
      "low": "17.435",
      "close": "17.48",
      "average": "17.5467",
      "volume": "406532",
      "turnover": "7133294.35",
      "trades": "724"
    },
    {
      "date": "2024-02-23",
      "bid": "17.205",
      "ask": "17.285",
      "open": "17.48",
      "high": "17.52",
      "low": "17.13",
      "close": "17.18",
      "average": "17.1891",
      "volume": "911118",
      "turnover": "15661287.88",
      "trades": "1182"
    },
    {
      "date": "2024-02-26",
      "bid": "17.30",
      "ask": "17.345",
      "open": "17.175",
      "high": "17.68",
      "low": "17.13",
      "close": "17.30",
      "average": "17.2582",
      "volume": "600412",
      "turnover": "10362330.01",
      "trades": "925"
    },
    {
      "date": "2024-02-27",
      "bid": "15.55",
      "ask": "15.59",
      "open": "17.13",
      "high": "17.135",
      "low": "14.685",
      "close": "15.45",
      "average": "15.2562",
      "volume": "9312250",
      "turnover": "142039062.96",
      "trades": "7255"
    },
    {
      "date": "2024-02-28",
      "bid": "16.175",
      "ask": "16.215",
      "open": "15.50",
      "high": "16.42",
      "low": "15.50",
      "close": "16.25",
      "average": "15.8514",
      "volume": "1873244",
      "turnover": "29693712.49",
      "trades": "2271"
    },
    {
      "date": "2024-02-29",
      "bid": "15.605",
      "ask": "15.645",
      "open": "16.20",
      "high": "16.20",
      "low": "15.54",
      "close": "15.62",
      "average": "15.852",
      "volume": "952982",
      "turnover": "15107351.34",
      "trades": "1396"
    },
    {
      "date": "2024-03-01",
      "bid": "16.085",
      "ask": "16.105",
      "open": "15.75",
      "high": "16.14",
      "low": "15.63",
      "close": "16.05",
      "average": "15.8613",
      "volume": "1335929",
      "turnover": "21189512.64",
      "trades": "2404"
    },
    {
      "date": "2024-03-04",
      "bid": "16.34",
      "ask": "16.385",
      "open": "16.22",
      "high": "16.505",
      "low": "16.115",
      "close": "16.425",
      "average": "16.3248",
      "volume": "1083058",
      "turnover": "17680921.36",
      "trades": "1766"
    },
    {
      "date": "2024-03-05",
      "bid": "16.09",
      "ask": "16.165",
      "open": "16.38",
      "high": "16.38",
      "low": "16.00",
      "close": "16.085",
      "average": "16.1521",
      "volume": "505675",
      "turnover": "8167695.97",
      "trades": "740"
    },
    {
      "date": "2024-03-06",
      "bid": "16.47",
      "ask": "16.535",
      "open": "16.50",
      "high": "16.855",
      "low": "16.375",
      "close": "16.455",
      "average": "16.5966",
      "volume": "1148061",
      "turnover": "19055912.27",
      "trades": "1289"
    },
    {
      "date": "2024-03-07",
      "bid": "16.32",
      "ask": "16.35",
      "open": "16.28",
      "high": "16.375",
      "low": "16.13",
      "close": "16.35",
      "average": "16.2922",
      "volume": "349191",
      "turnover": "5688951.49",
      "trades": "630"
    },
    {
      "date": "2024-03-08",
      "bid": "15.955",
      "ask": "16.025",
      "open": "16.35",
      "high": "16.455",
      "low": "15.915",
      "close": "15.93",
      "average": "16.1311",
      "volume": "622755",
      "turnover": "10045605.98",
      "trades": "986"
    },
    {
      "date": "2024-03-11",
      "bid": "16.00",
      "ask": "16.06",
      "open": "15.92",
      "high": "16.07",
      "low": "15.76",
      "close": "16.03",
      "average": "15.9373",
      "volume": "628506",
      "turnover": "10016719.46",
      "trades": "717"
    },
    {
      "date": "2024-03-12",
      "bid": "16.02",
      "ask": "16.065",
      "open": "16.03",
      "high": "16.25",
      "low": "15.925",
      "close": "16.005",
      "average": "16.0751",
      "volume": "473576",
      "turnover": "7612778.54",
      "trades": "683"
    },
    {
      "date": "2024-03-13",
      "bid": "16.235",
      "ask": "16.245",
      "open": "15.975",
      "high": "16.30",
      "low": "15.92",
      "close": "16.30",
      "average": "16.1402",
      "volume": "614540",
      "turnover": "9918052.44",
      "trades": "827"
    },
    {
      "date": "2024-03-14",
      "bid": "15.975",
      "ask": "15.98",
      "open": "16.30",
      "high": "16.31",
      "low": "15.95",
      "close": "15.96",
      "average": "16.0815",
      "volume": "647184",
      "turnover": "10407681.26",
      "trades": "1035"
    },
    {
      "date": "2024-03-15",
      "bid": "16.005",
      "ask": "16.05",
      "open": "16.00",
      "high": "16.25",
      "low": "16.00",
      "close": "16.005",
      "average": "16.0999",
      "volume": "667627",
      "turnover": "10749580.18",
      "trades": "796"
    },
    {
      "date": "2024-03-18",
      "bid": "16.415",
      "ask": "16.46",
      "open": "16.205",
      "high": "16.57",
      "low": "16.205",
      "close": "16.49",
      "average": "16.4411",
      "volume": "927974",
      "turnover": "15256624.85",
      "trades": "1331"
    },
    {
      "date": "2024-03-19",
      "bid": "17.265",
      "ask": "17.425",
      "open": "16.50",
      "high": "17.465",
      "low": "16.50",
      "close": "17.27",
      "average": "17.1005",
      "volume": "1141806",
      "turnover": "19525573.32",
      "trades": "1663"
    },
    {
      "date": "2024-03-20",
      "bid": "17.49",
      "ask": "17.515",
      "open": "17.45",
      "high": "17.765",
      "low": "17.30",
      "close": "17.50",
      "average": "17.491",
      "volume": "824641",
      "turnover": "14423795.16",
      "trades": "1080"
    },
    {
      "date": "2024-03-21",
      "bid": "17.76",
      "ask": "17.795",
      "open": "17.74",
      "high": "17.85",
      "low": "17.57",
      "close": "17.75",
      "average": "17.7093",
      "volume": "536698",
      "turnover": "9504524.38",
      "trades": "711"
    },
    {
      "date": "2024-03-22",
      "bid": "17.78",
      "ask": "17.80",
      "open": "17.71",
      "high": "17.965",
      "low": "17.62",
      "close": "17.76",
      "average": "17.7862",
      "volume": "516902",
      "turnover": "9193738.52",
      "trades": "777"
    },
    {
      "date": "2024-03-25",
      "bid": "17.97",
      "ask": "18.035",
      "open": "17.76",
      "high": "18.16",
      "low": "17.69",
      "close": "17.96",
      "average": "17.9709",
      "volume": "714042",
      "turnover": "12831982.57",
      "trades": "902"
    },
    {
      "date": "2024-03-26",
      "bid": "18.165",
      "ask": "18.24",
      "open": "17.91",
      "high": "18.235",
      "low": "17.80",
      "close": "18.16",
      "average": "18.0399",
      "volume": "555813",
      "turnover": "10026707.6",
      "trades": "634"
    },
    {
      "date": "2024-03-27",
      "bid": "18.40",
      "ask": "18.45",
      "open": "18.155",
      "high": "18.465",
      "low": "18.055",
      "close": "18.465",
      "average": "18.3223",
      "volume": "627065",
      "turnover": "11489234.03",
      "trades": "962"
    },
    {
      "date": "2024-03-28",
      "bid": "18.78",
      "ask": "18.825",
      "open": "18.475",
      "high": "18.92",
      "low": "18.365",
      "close": "18.92",
      "average": "18.719",
      "volume": "364196",
      "turnover": "6817396.71",
      "trades": "491"
    },
    {
      "date": "2024-04-02",
      "bid": "19.19",
      "ask": "19.31",
      "open": "19.06",
      "high": "19.38",
      "low": "19.00",
      "close": "19.18",
      "average": "19.2379",
      "volume": "903242",
      "turnover": "17380094.98",
      "trades": "1343"
    },
    {
      "date": "2024-04-03",
      "bid": "19.49",
      "ask": "19.56",
      "open": "19.20",
      "high": "19.68",
      "low": "19.20",
      "close": "19.55",
      "average": "19.5492",
      "volume": "626693",
      "turnover": "12251363.28",
      "trades": "861"
    },
    {
      "date": "2024-04-04",
      "bid": "19.60",
      "ask": "19.65",
      "open": "19.55",
      "high": "19.70",
      "low": "19.39",
      "close": "19.62",
      "average": "19.5396",
      "volume": "352890",
      "turnover": "6895312.07",
      "trades": "599"
    },
    {
      "date": "2024-04-05",
      "bid": "19.95",
      "ask": "20.02",
      "open": "19.63",
      "high": "20.08",
      "low": "19.62",
      "close": "19.95",
      "average": "19.9522",
      "volume": "886070",
      "turnover": "17679082.48",
      "trades": "1386"
    },
    {
      "date": "2024-04-08",
      "bid": "19.86",
      "ask": "19.95",
      "open": "20.00",
      "high": "20.10",
      "low": "19.73",
      "close": "19.93",
      "average": "19.9199",
      "volume": "683339",
      "turnover": "13612639.69",
      "trades": "1094"
    },
    {
      "date": "2024-04-09",
      "bid": "19.90",
      "ask": "19.92",
      "open": "20.00",
      "high": "20.20",
      "low": "19.81",
      "close": "19.81",
      "average": "20.0556",
      "volume": "792727",
      "turnover": "15900845.24",
      "trades": "1324"
    },
    {
      "date": "2024-04-10",
      "bid": "19.71",
      "ask": "19.75",
      "open": "19.81",
      "high": "19.98",
      "low": "19.70",
      "close": "19.70",
      "average": "19.8114",
      "volume": "757874",
      "turnover": "15009793.05",
      "trades": "1154"
    },
    {
      "date": "2024-04-11",
      "bid": "19.80",
      "ask": "19.82",
      "open": "19.70",
      "high": "20.14",
      "low": "19.70",
      "close": "19.72",
      "average": "19.9233",
      "volume": "1001958",
      "turnover": "19964179.07",
      "trades": "1453"
    },
    {
      "date": "2024-04-12",
      "bid": "20.10",
      "ask": "20.14",
      "open": "19.82",
      "high": "20.16",
      "low": "19.74",
      "close": "20.10",
      "average": "20.0072",
      "volume": "1057311",
      "turnover": "21154224",
      "trades": "1394"
    },
    {
      "date": "2024-04-15",
      "bid": "19.61",
      "ask": "19.64",
      "open": "19.90",
      "high": "19.90",
      "low": "19.47",
      "close": "19.54",
      "average": "19.6928",
      "volume": "744345",
      "turnover": "14658422.87",
      "trades": "1071"
    },
    {
      "date": "2024-04-16",
      "bid": "19.50",
      "ask": "19.56",
      "open": "19.54",
      "high": "19.68",
      "low": "19.47",
      "close": "19.50",
      "average": "19.566",
      "volume": "466935",
      "turnover": "9136054.71",
      "trades": "786"
    },
    {
      "date": "2024-04-17",
      "bid": "19.98",
      "ask": "20.06",
      "open": "19.50",
      "high": "20.06",
      "low": "19.49",
      "close": "19.98",
      "average": "19.8581",
      "volume": "636091",
      "turnover": "12631563.01",
      "trades": "896"
    },
    {
      "date": "2024-04-18",
      "bid": "19.69",
      "ask": "19.72",
      "open": "19.80",
      "high": "19.80",
      "low": "19.30",
      "close": "19.64",
      "average": "19.506",
      "volume": "736989",
      "turnover": "14373582.43",
      "trades": "976"
    },
    {
      "date": "2024-04-19",
      "bid": "19.22",
      "ask": "19.27",
      "open": "19.75",
      "high": "19.88",
      "low": "19.21",
      "close": "19.22",
      "average": "19.4082",
      "volume": "814989",
      "turnover": "15819662.3",
      "trades": "1221"
    },
    {
      "date": "2024-04-22",
      "bid": "18.85",
      "ask": "18.88",
      "open": "19.00",
      "high": "19.10",
      "low": "18.41",
      "close": "18.81",
      "average": "18.7796",
      "volume": "1269528",
      "turnover": "23841918.45",
      "trades": "1463"
    },
    {
      "date": "2024-04-23",
      "bid": "18.60",
      "ask": "18.64",
      "open": "18.55",
      "high": "18.79",
      "low": "18.10",
      "close": "18.57",
      "average": "18.353",
      "volume": "2183939",
      "turnover": "40075275.59",
      "trades": "2229"
    },
    {
      "date": "2024-04-24",
      "bid": "18.44",
      "ask": "18.48",
      "open": "18.57",
      "high": "18.80",
      "low": "18.25",
      "close": "18.41",
      "average": "18.46",
      "volume": "1188019",
      "turnover": "21930793.98",
      "trades": "2767"
    },
    {
      "date": "2024-04-25",
      "bid": "18.82",
      "ask": "18.86",
      "open": "18.35",
      "high": "18.99",
      "low": "18.33",
      "close": "18.82",
      "average": "18.7101",
      "volume": "616274",
      "turnover": "11530960.06",
      "trades": "897"
    },
    {
      "date": "2024-04-26",
      "bid": "19.74",
      "ask": "19.75",
      "open": "18.97",
      "high": "19.78",
      "low": "18.97",
      "close": "19.71",
      "average": "19.5034",
      "volume": "724501",
      "turnover": "14129840.47",
      "trades": "1147"
    },
    {
      "date": "2024-04-29",
      "bid": "20.06",
      "ask": "20.10",
      "open": "19.80",
      "high": "20.28",
      "low": "19.80",
      "close": "20.04",
      "average": "20.1055",
      "volume": "857683",
      "turnover": "17245400.95",
      "trades": "1152"
    },
    {
      "date": "2024-04-30",
      "bid": "20.20",
      "ask": "20.22",
      "open": "20.38",
      "high": "20.38",
      "low": "20.14",
      "close": "20.22",
      "average": "20.2295",
      "volume": "295352",
      "turnover": "5974761.99",
      "trades": "632"
    },
    {
      "date": "2024-05-02",
      "bid": "19.55",
      "ask": "19.59",
      "open": "19.65",
      "high": "19.80",
      "low": "19.42",
      "close": "19.51",
      "average": "19.6284",
      "volume": "495685",
      "turnover": "9729516.24",
      "trades": "1145"
    },
    {
      "date": "2024-05-03",
      "bid": "19.40",
      "ask": "19.44",
      "open": "19.52",
      "high": "19.56",
      "low": "19.30",
      "close": "19.40",
      "average": "19.4249",
      "volume": "517622",
      "turnover": "10054756.58",
      "trades": "719"
    },
    {
      "date": "2024-05-06",
      "bid": "19.83",
      "ask": "19.85",
      "open": "19.40",
      "high": "19.87",
      "low": "19.25",
      "close": "19.83",
      "average": "19.6368",
      "volume": "466952",
      "turnover": "9169456.23",
      "trades": "620"
    },
    {
      "date": "2024-05-07",
      "bid": "19.61",
      "ask": "19.64",
      "open": "19.82",
      "high": "19.97",
      "low": "19.52",
      "close": "19.63",
      "average": "19.7735",
      "volume": "506601",
      "turnover": "10017288.82",
      "trades": "719"
    },
    {
      "date": "2024-05-08",
      "bid": "19.39",
      "ask": "19.41",
      "open": "19.62",
      "high": "19.63",
      "low": "19.30",
      "close": "19.43",
      "average": "19.4481",
      "volume": "227799",
      "turnover": "4430266.22",
      "trades": "368"
    },
    {
      "date": "2024-05-10",
      "bid": "19.49",
      "ask": "19.55",
      "open": "19.22",
      "high": "19.68",
      "low": "19.21",
      "close": "19.45",
      "average": "19.5256",
      "volume": "868998",
      "turnover": "16969478.47",
      "trades": "1321"
    },
    {
      "date": "2024-05-13",
      "bid": "19.33",
      "ask": "19.40",
      "open": "19.35",
      "high": "19.59",
      "low": "19.27",
      "close": "19.29",
      "average": "19.4387",
      "volume": "499925",
      "turnover": "9717966.6",
      "trades": "969"
    },
    {
      "date": "2024-05-14",
      "bid": "19.20",
      "ask": "19.31",
      "open": "19.04",
      "high": "19.44",
      "low": "19.04",
      "close": "19.26",
      "average": "19.2611",
      "volume": "511045",
      "turnover": "9843354.51",
      "trades": "956"
    },
    {
      "date": "2024-05-15",
      "bid": "19.02",
      "ask": "19.10",
      "open": "19.41",
      "high": "19.41",
      "low": "18.72",
      "close": "19.00",
      "average": "19.0424",
      "volume": "728787",
      "turnover": "13877860.88",
      "trades": "897"
    },
    {
      "date": "2024-05-16",
      "bid": "18.98",
      "ask": "19.01",
      "open": "18.50",
      "high": "19.31",
      "low": "18.24",
      "close": "18.95",
      "average": "18.9008",
      "volume": "766724",
      "turnover": "14491747.41",
      "trades": "861"
    },
    {
      "date": "2024-05-17",
      "bid": "18.60",
      "ask": "18.73",
      "open": "18.76",
      "high": "19.13",
      "low": "18.51",
      "close": "18.60",
      "average": "18.76",
      "volume": "828697",
      "turnover": "15546304.16",
      "trades": "1261"
    },
    {
      "date": "2024-05-20",
      "bid": "19.46",
      "ask": "19.50",
      "open": "18.65",
      "high": "19.52",
      "low": "18.65",
      "close": "19.52",
      "average": "19.278",
      "volume": "541225",
      "turnover": "10433718.58",
      "trades": "945"
    },
    {
      "date": "2024-05-21",
      "bid": "19.64",
      "ask": "19.65",
      "open": "19.38",
      "high": "19.77",
      "low": "19.16",
      "close": "19.60",
      "average": "19.4326",
      "volume": "747677",
      "turnover": "14529294.2",
      "trades": "867"
    },
    {
      "date": "2024-05-22",
      "bid": "19.14",
      "ask": "19.16",
      "open": "19.61",
      "high": "19.77",
      "low": "19.00",
      "close": "19.06",
      "average": "19.2732",
      "volume": "709642",
      "turnover": "13677089.87",
      "trades": "1034"
    },
    {
      "date": "2024-05-23",
      "bid": "19.10",
      "ask": "19.17",
      "open": "19.06",
      "high": "19.28",
      "low": "18.87",
      "close": "19.10",
      "average": "19.1196",
      "volume": "411109",
      "turnover": "7860245.22",
      "trades": "537"
    },
    {
      "date": "2024-05-24",
      "bid": "19.00",
      "ask": "19.05",
      "open": "19.03",
      "high": "19.09",
      "low": "18.85",
      "close": "18.99",
      "average": "18.9942",
      "volume": "551631",
      "turnover": "10477793.03",
      "trades": "754"
    },
    {
      "date": "2024-05-27",
      "bid": "19.33",
      "ask": "19.43",
      "open": "18.99",
      "high": "19.55",
      "low": "18.98",
      "close": "19.35",
      "average": "19.3631",
      "volume": "492079",
      "turnover": "9528410.21",
      "trades": "707"
    },
    {
      "date": "2024-05-28",
      "bid": "19.23",
      "ask": "19.25",
      "open": "19.39",
      "high": "19.68",
      "low": "19.11",
      "close": "19.25",
      "average": "19.4227",
      "volume": "741575",
      "turnover": "14403559.5",
      "trades": "1108"
    },
    {
      "date": "2024-05-29",
      "bid": "19.54",
      "ask": "19.56",
      "open": "19.38",
      "high": "19.89",
      "low": "19.38",
      "close": "19.43",
      "average": "19.622",
      "volume": "981334",
      "turnover": "19255932.67",
      "trades": "972"
    },
    {
      "date": "2024-05-30",
      "bid": "19.45",
      "ask": "19.51",
      "open": "19.42",
      "high": "19.72",
      "low": "19.11",
      "close": "19.47",
      "average": "19.4523",
      "volume": "371142",
      "turnover": "7219575.76",
      "trades": "534"
    },
    {
      "date": "2024-05-31",
      "bid": "19.33",
      "ask": "19.44",
      "open": "19.46",
      "high": "19.55",
      "low": "19.32",
      "close": "19.40",
      "average": "19.4289",
      "volume": "442347",
      "turnover": "8595729.22",
      "trades": "602"
    },
    {
      "date": "2024-06-03",
      "bid": "19.28",
      "ask": "19.32",
      "open": "19.61",
      "high": "19.90",
      "low": "19.22",
      "close": "19.28",
      "average": "19.6114",
      "volume": "905075",
      "turnover": "17752062.91",
      "trades": "1314"
    },
    {
      "date": "2024-06-04",
      "bid": "18.97",
      "ask": "19.01",
      "open": "19.16",
      "high": "19.16",
      "low": "18.86",
      "close": "18.95",
      "average": "19.0309",
      "volume": "964509",
      "turnover": "18355479.3",
      "trades": "1228"
    },
    {
      "date": "2024-06-05",
      "bid": "18.76",
      "ask": "18.83",
      "open": "18.95",
      "high": "19.09",
      "low": "18.76",
      "close": "18.80",
      "average": "18.9046",
      "volume": "630321",
      "turnover": "11915871.61",
      "trades": "1034"
    },
    {
      "date": "2024-06-07",
      "bid": "19.05",
      "ask": "19.09",
      "open": "18.89",
      "high": "19.22",
      "low": "18.89",
      "close": "19.06",
      "average": "19.1244",
      "volume": "616026",
      "turnover": "11781120.75",
      "trades": "781"
    },
    {
      "date": "2024-06-10",
      "bid": "19.08",
      "ask": "19.14",
      "open": "19.04",
      "high": "19.19",
      "low": "18.74",
      "close": "19.14",
      "average": "19.0295",
      "volume": "566199",
      "turnover": "10774461.44",
      "trades": "836"
    },
    {
      "date": "2024-06-11",
      "bid": "18.90",
      "ask": "18.97",
      "open": "19.12",
      "high": "19.12",
      "low": "18.70",
      "close": "18.90",
      "average": "18.8658",
      "volume": "459926",
      "turnover": "8676905.1",
      "trades": "658"
    },
    {
      "date": "2024-06-12",
      "bid": "18.48",
      "ask": "18.51",
      "open": "18.90",
      "high": "19.00",
      "low": "18.47",
      "close": "18.48",
      "average": "18.6526",
      "volume": "1001888",
      "turnover": "18688502.57",
      "trades": "1040"
    },
    {
      "date": "2024-06-13",
      "bid": "18.16",
      "ask": "18.19",
      "open": "18.40",
      "high": "18.41",
      "low": "17.89",
      "close": "18.13",
      "average": "18.162",
      "volume": "704644",
      "turnover": "12797932.51",
      "trades": "844"
    },
    {
      "date": "2024-06-14",
      "bid": "18.16",
      "ask": "18.20",
      "open": "18.13",
      "high": "18.25",
      "low": "17.99",
      "close": "18.11",
      "average": "18.1263",
      "volume": "413191",
      "turnover": "7489619.26",
      "trades": "577"
    },
    {
      "date": "2024-06-17",
      "bid": "17.94",
      "ask": "17.96",
      "open": "17.72",
      "high": "18.13",
      "low": "17.72",
      "close": "17.91",
      "average": "17.9309",
      "volume": "388587",
      "turnover": "6967731.55",
      "trades": "694"
    },
    {
      "date": "2024-06-18",
      "bid": "18.17",
      "ask": "18.21",
      "open": "17.94",
      "high": "18.26",
      "low": "17.94",
      "close": "18.21",
      "average": "18.1352",
      "volume": "333884",
      "turnover": "6055037.41",
      "trades": "455"
    },
    {
      "date": "2024-06-19",
      "bid": "18.14",
      "ask": "18.19",
      "open": "17.91",
      "high": "18.20",
      "low": "17.91",
      "close": "18.18",
      "average": "18.0577",
      "volume": "376150",
      "turnover": "6792434.03",
      "trades": "585"
    },
    {
      "date": "2024-06-20",
      "bid": "18.00",
      "ask": "18.06",
      "open": "18.19",
      "high": "18.28",
      "low": "17.94",
      "close": "18.00",
      "average": "18.0706",
      "volume": "330047",
      "turnover": "5964193.15",
      "trades": "540"
    },
    {
      "date": "2024-06-24",
      "bid": "19.00",
      "ask": "19.07",
      "open": "18.15",
      "high": "19.49",
      "low": "18.15",
      "close": "19.04",
      "average": "18.8593",
      "volume": "2774235",
      "turnover": "52323895.08",
      "trades": "2798"
    },
    {
      "date": "2024-06-25",
      "bid": "18.95",
      "ask": "18.99",
      "open": "19.22",
      "high": "19.40",
      "low": "18.90",
      "close": "18.95",
      "average": "19.1228",
      "volume": "942211",
      "turnover": "18017759.91",
      "trades": "1301"
    },
    {
      "date": "2024-06-26",
      "bid": "18.39",
      "ask": "18.44",
      "open": "18.99",
      "high": "19.06",
      "low": "18.34",
      "close": "18.34",
      "average": "18.7029",
      "volume": "749632",
      "turnover": "14023171.88",
      "trades": "885"
    },
    {
      "date": "2024-06-27",
      "bid": "18.68",
      "ask": "18.69",
      "open": "18.52",
      "high": "18.84",
      "low": "18.46",
      "close": "18.74",
      "average": "18.6682",
      "volume": "759552",
      "turnover": "14179488.62",
      "trades": "1057"
    },
    {
      "date": "2024-06-28",
      "bid": "19.05",
      "ask": "19.07",
      "open": "18.74",
      "high": "19.24",
      "low": "18.74",
      "close": "19.08",
      "average": "19.0594",
      "volume": "653750",
      "turnover": "12460502.59",
      "trades": "881"
    },
    {
      "date": "2024-07-01",
      "bid": "19.01",
      "ask": "19.07",
      "open": "19.05",
      "high": "19.08",
      "low": "18.76",
      "close": "19.02",
      "average": "18.9626",
      "volume": "395434",
      "turnover": "7498450.15",
      "trades": "618"
    },
    {
      "date": "2024-07-02",
      "bid": "19.17",
      "ask": "19.20",
      "open": "19.02",
      "high": "19.33",
      "low": "19.02",
      "close": "19.20",
      "average": "19.152",
      "volume": "410776",
      "turnover": "7867196.01",
      "trades": "640"
    },
    {
      "date": "2024-07-03",
      "bid": "19.77",
      "ask": "19.81",
      "open": "19.30",
      "high": "19.93",
      "low": "19.25",
      "close": "19.81",
      "average": "19.6096",
      "volume": "631653",
      "turnover": "12386493.48",
      "trades": "1002"
    },
    {
      "date": "2024-07-04",
      "bid": "19.44",
      "ask": "19.47",
      "open": "19.81",
      "high": "19.81",
      "low": "19.20",
      "close": "19.37",
      "average": "19.4698",
      "volume": "698714",
      "turnover": "13603912.97",
      "trades": "593"
    },
    {
      "date": "2024-07-05",
      "bid": "19.19",
      "ask": "19.25",
      "open": "19.37",
      "high": "19.37",
      "low": "19.16",
      "close": "19.18",
      "average": "19.2522",
      "volume": "266903",
      "turnover": "5138472.79",
      "trades": "455"
    },
    {
      "date": "2024-07-08",
      "bid": "19.21",
      "ask": "19.25",
      "open": "19.18",
      "high": "19.40",
      "low": "19.06",
      "close": "19.19",
      "average": "19.2744",
      "volume": "618094",
      "turnover": "11913352.85",
      "trades": "570"
    },
    {
      "date": "2024-07-09",
      "bid": "19.11",
      "ask": "19.15",
      "open": "19.19",
      "high": "19.29",
      "low": "19.07",
      "close": "19.07",
      "average": "19.1317",
      "volume": "210976",
      "turnover": "4036342.9",
      "trades": "370"
    },
    {
      "date": "2024-07-10",
      "bid": "18.81",
      "ask": "18.90",
      "open": "19.07",
      "high": "19.07",
      "low": "18.80",
      "close": "18.83",
      "average": "18.8866",
      "volume": "471233",
      "turnover": "8898372.98",
      "trades": "725"
    },
    {
      "date": "2024-07-11",
      "bid": "18.76",
      "ask": "18.79",
      "open": "18.83",
      "high": "18.92",
      "low": "18.60",
      "close": "18.76",
      "average": "18.7431",
      "volume": "377938",
      "turnover": "7083312.25",
      "trades": "555"
    },
    {
      "date": "2024-07-12",
      "bid": "19.01",
      "ask": "19.07",
      "open": "18.77",
      "high": "19.18",
      "low": "18.76",
      "close": "19.09",
      "average": "18.9977",
      "volume": "328060",
      "turnover": "6232380.79",
      "trades": "487"
    },
    {
      "date": "2024-07-15",
      "bid": "18.96",
      "ask": "19.02",
      "open": "18.82",
      "high": "19.03",
      "low": "18.80",
      "close": "19.01",
      "average": "18.8962",
      "volume": "199972",
      "turnover": "3778705.51",
      "trades": "470"
    },
    {
      "date": "2024-07-16",
      "bid": "18.67",
      "ask": "18.71",
      "open": "18.98",
      "high": "18.98",
      "low": "18.56",
      "close": "18.65",
      "average": "18.6973",
      "volume": "363033",
      "turnover": "6787788.45",
      "trades": "563"
    },
    {
      "date": "2024-07-17",
      "bid": "18.76",
      "ask": "18.83",
      "open": "18.64",
      "high": "18.85",
      "low": "18.56",
      "close": "18.82",
      "average": "18.7374",
      "volume": "228894",
      "turnover": "4288997.96",
      "trades": "468"
    },
    {
      "date": "2024-07-18",
      "bid": "18.66",
      "ask": "18.69",
      "open": "18.70",
      "high": "18.78",
      "low": "18.56",
      "close": "18.60",
      "average": "18.6625",
      "volume": "209497",
      "turnover": "3909747.92",
      "trades": "492"
    },
    {
      "date": "2024-07-19",
      "bid": "18.66",
      "ask": "18.70",
      "open": "18.77",
      "high": "18.82",
      "low": "18.54",
      "close": "18.67",
      "average": "18.6716",
      "volume": "257043",
      "turnover": "4799368.73",
      "trades": "601"
    },
    {
      "date": "2024-07-22",
      "bid": "19.05",
      "ask": "19.06",
      "open": "18.78",
      "high": "19.14",
      "low": "18.78",
      "close": "19.10",
      "average": "19.0258",
      "volume": "913348",
      "turnover": "17376056.16",
      "trades": "1146"
    },
    {
      "date": "2024-07-23",
      "bid": "18.90",
      "ask": "18.96",
      "open": "19.04",
      "high": "19.18",
      "low": "18.87",
      "close": "18.91",
      "average": "19.013",
      "volume": "200892",
      "turnover": "3819562.64",
      "trades": "385"
    },
    {
      "date": "2024-07-24",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.00",
      "high": "19.24",
      "low": "19.00",
      "close": "19.10",
      "average": "19.1282",
      "volume": "425644",
      "turnover": "8143493.27",
      "trades": "593"
    },
    {
      "date": "2024-07-25",
      "bid": "18.56",
      "ask": "18.60",
      "open": "18.90",
      "high": "18.90",
      "low": "18.41",
      "close": "18.52",
      "average": "18.583",
      "volume": "572964",
      "turnover": "10647444.85",
      "trades": "889"
    },
    {
      "date": "2024-07-26",
      "bid": "18.32",
      "ask": "18.35",
      "open": "18.58",
      "high": "18.72",
      "low": "18.23",
      "close": "18.23",
      "average": "18.43",
      "volume": "264380",
      "turnover": "4872468.05",
      "trades": "555"
    },
    {
      "date": "2024-07-29",
      "bid": "18.02",
      "ask": "18.12",
      "open": "18.32",
      "high": "18.46",
      "low": "18.03",
      "close": "18.03",
      "average": "18.25",
      "volume": "386270",
      "turnover": "7048616.3",
      "trades": "683"
    },
    {
      "date": "2024-07-30",
      "bid": "17.96",
      "ask": "18.11",
      "open": "18.03",
      "high": "18.21",
      "low": "17.90",
      "close": "18.01",
      "average": "18.058",
      "volume": "366804",
      "turnover": "6623808.32",
      "trades": "542"
    },
    {
      "date": "2024-07-31",
      "bid": "18.25",
      "ask": "18.28",
      "open": "18.14",
      "high": "18.33",
      "low": "18.14",
      "close": "18.28",
      "average": "18.2339",
      "volume": "450215",
      "turnover": "8209714.83",
      "trades": "680"
    },
    {
      "date": "2024-08-01",
      "bid": "17.98",
      "ask": "18.00",
      "open": "18.42",
      "high": "18.56",
      "low": "17.96",
      "close": "17.96",
      "average": "18.2863",
      "volume": "575266",
      "turnover": "10519535.9",
      "trades": "721"
    },
    {
      "date": "2024-08-02",
      "bid": "16.83",
      "ask": "16.88",
      "open": "17.96",
      "high": "17.96",
      "low": "16.80",
      "close": "16.82",
      "average": "17.2412",
      "volume": "1167194",
      "turnover": "20126281.84",
      "trades": "1478"
    },
    {
      "date": "2024-08-05",
      "bid": "15.94",
      "ask": "15.95",
      "open": "15.95",
      "high": "16.05",
      "low": "15.15",
      "close": "15.96",
      "average": "15.8215",
      "volume": "2354521",
      "turnover": "37253966.47",
      "trades": "1838"
    },
    {
      "date": "2024-08-06",
      "bid": "15.88",
      "ask": "15.90",
      "open": "16.28",
      "high": "16.64",
      "low": "15.59",
      "close": "15.88",
      "average": "16.0003",
      "volume": "1797015",
      "turnover": "28752546.05",
      "trades": "1197"
    },
    {
      "date": "2024-08-07",
      "bid": "16.01",
      "ask": "16.05",
      "open": "15.82",
      "high": "16.18",
      "low": "15.80",
      "close": "16.10",
      "average": "16.0352",
      "volume": "2223343",
      "turnover": "35651986.04",
      "trades": "1256"
    },
    {
      "date": "2024-08-08",
      "bid": "16.17",
      "ask": "16.20",
      "open": "15.99",
      "high": "16.26",
      "low": "15.59",
      "close": "16.21",
      "average": "15.8243",
      "volume": "1368524",
      "turnover": "21654688.89",
      "trades": "924"
    },
    {
      "date": "2024-08-09",
      "bid": "16.33",
      "ask": "16.39",
      "open": "16.21",
      "high": "16.48",
      "low": "16.10",
      "close": "16.36",
      "average": "16.2682",
      "volume": "672316",
      "turnover": "10939516.48",
      "trades": "603"
    },
    {
      "date": "2024-08-12",
      "bid": "16.51",
      "ask": "16.62",
      "open": "16.44",
      "high": "16.70",
      "low": "16.30",
      "close": "16.57",
      "average": "16.5723",
      "volume": "328523",
      "turnover": "5444156.91",
      "trades": "528"
    },
    {
      "date": "2024-08-13",
      "bid": "16.47",
      "ask": "16.51",
      "open": "16.75",
      "high": "16.80",
      "low": "16.42",
      "close": "16.42",
      "average": "16.5654",
      "volume": "403363",
      "turnover": "6681975.22",
      "trades": "425"
    },
    {
      "date": "2024-08-14",
      "bid": "16.54",
      "ask": "16.56",
      "open": "16.35",
      "high": "16.73",
      "low": "16.17",
      "close": "16.51",
      "average": "16.4088",
      "volume": "485542",
      "turnover": "7967140.9",
      "trades": "644"
    },
    {
      "date": "2024-08-15",
      "bid": "16.40",
      "ask": "16.43",
      "open": "15.50",
      "high": "16.68",
      "low": "15.28",
      "close": "16.39",
      "average": "16.1523",
      "volume": "1307072",
      "turnover": "21112337.53",
      "trades": "1372"
    },
    {
      "date": "2024-08-16",
      "bid": "16.09",
      "ask": "16.14",
      "open": "16.45",
      "high": "16.60",
      "low": "16.05",
      "close": "16.06",
      "average": "16.2449",
      "volume": "508432",
      "turnover": "8256191.32",
      "trades": "627"
    },
    {
      "date": "2024-08-19",
      "bid": "15.88",
      "ask": "15.93",
      "open": "16.06",
      "high": "16.06",
      "low": "15.67",
      "close": "15.89",
      "average": "15.8413",
      "volume": "619259",
      "turnover": "9809554.05",
      "trades": "787"
    },
    {
      "date": "2024-08-20",
      "bid": "15.55",
      "ask": "15.57",
      "open": "15.93",
      "high": "15.93",
      "low": "15.44",
      "close": "15.44",
      "average": "15.654",
      "volume": "509852",
      "turnover": "7981275.27",
      "trades": "831"
    },
    {
      "date": "2024-08-21",
      "bid": "15.48",
      "ask": "15.50",
      "open": "15.55",
      "high": "15.62",
      "low": "15.45",
      "close": "15.45",
      "average": "15.5415",
      "volume": "386992",
      "turnover": "6014370.26",
      "trades": "553"
    },
    {
      "date": "2024-08-22",
      "bid": "15.48",
      "ask": "15.51",
      "open": "15.60",
      "high": "15.65",
      "low": "15.45",
      "close": "15.48",
      "average": "15.5553",
      "volume": "374968",
      "turnover": "5832742.53",
      "trades": "551"
    },
    {
      "date": "2024-08-23",
      "bid": "15.71",
      "ask": "15.77",
      "open": "15.48",
      "high": "15.78",
      "low": "15.48",
      "close": "15.75",
      "average": "15.6676",
      "volume": "391212",
      "turnover": "6129419.63",
      "trades": "551"
    },
    {
      "date": "2024-08-26",
      "bid": "15.84",
      "ask": "15.91",
      "open": "15.80",
      "high": "16.17",
      "low": "15.80",
      "close": "15.86",
      "average": "16.0134",
      "volume": "377761",
      "turnover": "6049322.65",
      "trades": "696"
    },
    {
      "date": "2024-08-27",
      "bid": "15.54",
      "ask": "15.62",
      "open": "16.00",
      "high": "16.07",
      "low": "15.53",
      "close": "15.53",
      "average": "15.7039",
      "volume": "496574",
      "turnover": "7797790.71",
      "trades": "646"
    },
    {
      "date": "2024-08-28",
      "bid": "15.36",
      "ask": "15.38",
      "open": "15.53",
      "high": "15.77",
      "low": "15.30",
      "close": "15.30",
      "average": "15.4562",
      "volume": "597443",
      "turnover": "9234536.11",
      "trades": "683"
    },
    {
      "date": "2024-08-29",
      "bid": "15.50",
      "ask": "15.61",
      "open": "15.40",
      "high": "15.64",
      "low": "15.21",
      "close": "15.55",
      "average": "15.4685",
      "volume": "537743",
      "turnover": "8318083.98",
      "trades": "590"
    },
    {
      "date": "2024-08-30",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.56",
      "high": "15.75",
      "low": "15.40",
      "close": "15.40",
      "average": "15.5441",
      "volume": "285507",
      "turnover": "4437944.25",
      "trades": "487"
    },
    {
      "date": "2024-09-02",
      "bid": "15.29",
      "ask": "15.37",
      "open": "15.50",
      "high": "15.65",
      "low": "15.27",
      "close": "15.27",
      "average": "15.3672",
      "volume": "433627",
      "turnover": "6663627.77",
      "trades": "549"
    },
    {
      "date": "2024-09-03",
      "bid": "14.62",
      "ask": "14.64",
      "open": "15.28",
      "high": "15.38",
      "low": "14.54",
      "close": "14.54",
      "average": "14.8355",
      "volume": "2117908",
      "turnover": "31423110.13",
      "trades": "1728"
    },
    {
      "date": "2024-09-04",
      "bid": "14.71",
      "ask": "14.74",
      "open": "14.31",
      "high": "14.74",
      "low": "14.23",
      "close": "14.63",
      "average": "14.4776",
      "volume": "551745",
      "turnover": "7987960.84",
      "trades": "732"
    },
    {
      "date": "2024-09-05",
      "bid": "14.71",
      "ask": "14.72",
      "open": "14.63",
      "high": "14.80",
      "low": "14.45",
      "close": "14.68",
      "average": "14.5982",
      "volume": "467106",
      "turnover": "6819022.74",
      "trades": "742"
    },
    {
      "date": "2024-09-06",
      "bid": "14.05",
      "ask": "14.07",
      "open": "14.66",
      "high": "14.77",
      "low": "13.90",
      "close": "13.95",
      "average": "14.2945",
      "volume": "971844",
      "turnover": "13892745.7",
      "trades": "1493"
    },
    {
      "date": "2024-09-09",
      "bid": "14.01",
      "ask": "14.04",
      "open": "14.16",
      "high": "14.50",
      "low": "13.99",
      "close": "14.01",
      "average": "14.0677",
      "volume": "808758",
      "turnover": "11376804.77",
      "trades": "941"
    },
    {
      "date": "2024-09-10",
      "bid": "13.54",
      "ask": "13.58",
      "open": "13.92",
      "high": "13.98",
      "low": "13.50",
      "close": "13.51",
      "average": "13.7225",
      "volume": "859038",
      "turnover": "11789727.57",
      "trades": "1048"
    },
    {
      "date": "2024-09-11",
      "bid": "13.91",
      "ask": "13.98",
      "open": "13.65",
      "high": "13.96",
      "low": "13.60",
      "close": "13.83",
      "average": "13.8154",
      "volume": "619139",
      "turnover": "8553664.97",
      "trades": "814"
    },
    {
      "date": "2024-09-12",
      "bid": "14.05",
      "ask": "14.14",
      "open": "13.96",
      "high": "14.15",
      "low": "13.89",
      "close": "14.07",
      "average": "13.991",
      "volume": "578408",
      "turnover": "8092473.24",
      "trades": "753"
    },
    {
      "date": "2024-09-13",
      "bid": "14.16",
      "ask": "14.26",
      "open": "14.07",
      "high": "14.48",
      "low": "14.03",
      "close": "14.17",
      "average": "14.2535",
      "volume": "538889",
      "turnover": "7680405.55",
      "trades": "650"
    },
    {
      "date": "2024-09-16",
      "bid": "13.89",
      "ask": "13.95",
      "open": "14.17",
      "high": "14.17",
      "low": "13.85",
      "close": "13.86",
      "average": "13.9927",
      "volume": "979910",
      "turnover": "13711964.16",
      "trades": "1102"
    },
    {
      "date": "2024-09-17",
      "bid": "13.72",
      "ask": "13.76",
      "open": "13.88",
      "high": "14.02",
      "low": "13.63",
      "close": "13.71",
      "average": "13.8052",
      "volume": "773222",
      "turnover": "10672221.15",
      "trades": "831"
    },
    {
      "date": "2024-09-18",
      "bid": "13.62",
      "ask": "13.66",
      "open": "13.77",
      "high": "13.94",
      "low": "13.56",
      "close": "13.56",
      "average": "13.7284",
      "volume": "429296",
      "turnover": "5892799.55",
      "trades": "542"
    },
    {
      "date": "2024-09-19",
      "bid": "13.68",
      "ask": "13.72",
      "open": "13.60",
      "high": "13.90",
      "low": "13.52",
      "close": "13.77",
      "average": "13.7041",
      "volume": "897309",
      "turnover": "12297867.71",
      "trades": "1117"
    },
    {
      "date": "2024-09-20",
      "bid": "13.53",
      "ask": "13.62",
      "open": "13.82",
      "high": "13.82",
      "low": "13.45",
      "close": "13.47",
      "average": "13.5648",
      "volume": "671322",
      "turnover": "9108285.28",
      "trades": "762"
    },
    {
      "date": "2024-09-23",
      "bid": "13.62",
      "ask": "13.66",
      "open": "13.50",
      "high": "13.75",
      "low": "13.45",
      "close": "13.66",
      "average": "13.5854",
      "volume": "429529",
      "turnover": "5835443.96",
      "trades": "577"
    },
    {
      "date": "2024-09-24",
      "bid": "13.73",
      "ask": "13.75",
      "open": "13.72",
      "high": "13.92",
      "low": "13.66",
      "close": "13.73",
      "average": "13.8089",
      "volume": "466976",
      "turnover": "6449530.15",
      "trades": "511"
    },
    {
      "date": "2024-09-25",
      "bid": "13.56",
      "ask": "13.58",
      "open": "13.79",
      "high": "13.86",
      "low": "13.53",
      "close": "13.54",
      "average": "13.7086",
      "volume": "343912",
      "turnover": "4714609.38",
      "trades": "612"
    },
    {
      "date": "2024-09-26",
      "bid": "13.10",
      "ask": "13.16",
      "open": "13.50",
      "high": "13.50",
      "low": "13.03",
      "close": "13.10",
      "average": "13.2527",
      "volume": "1101262",
      "turnover": "14595580.96",
      "trades": "1127"
    },
    {
      "date": "2024-09-27",
      "bid": "13.07",
      "ask": "13.09",
      "open": "13.10",
      "high": "13.22",
      "low": "13.00",
      "close": "13.05",
      "average": "13.0877",
      "volume": "535662",
      "turnover": "7011641.12",
      "trades": "544"
    },
    {
      "date": "2024-09-30",
      "bid": "13.09",
      "ask": "13.12",
      "open": "13.05",
      "high": "13.23",
      "low": "13.01",
      "close": "13.04",
      "average": "13.0789",
      "volume": "437677",
      "turnover": "5725471.06",
      "trades": "507"
    },
    {
      "date": "2024-10-01",
      "bid": "13.50",
      "ask": "13.53",
      "open": "13.03",
      "high": "13.58",
      "low": "12.94",
      "close": "13.53",
      "average": "13.3518",
      "volume": "557501",
      "turnover": "7443393.6",
      "trades": "791"
    },
    {
      "date": "2024-10-02",
      "bid": "13.60",
      "ask": "13.62",
      "open": "13.64",
      "high": "14.06",
      "low": "13.54",
      "close": "13.65",
      "average": "13.8424",
      "volume": "1605321",
      "turnover": "22226199.74",
      "trades": "1382"
    },
    {
      "date": "2024-10-03",
      "bid": "14.03",
      "ask": "14.06",
      "open": "13.66",
      "high": "14.10",
      "low": "13.66",
      "close": "14.04",
      "average": "13.9313",
      "volume": "1147568",
      "turnover": "15977777.91",
      "trades": "1245"
    },
    {
      "date": "2024-10-04",
      "bid": "14.26",
      "ask": "14.27",
      "open": "14.25",
      "high": "14.40",
      "low": "14.07",
      "close": "14.27",
      "average": "14.2349",
      "volume": "800641",
      "turnover": "11397018.07",
      "trades": "928"
    },
    {
      "date": "2024-10-07",
      "bid": "14.29",
      "ask": "14.31",
      "open": "14.30",
      "high": "14.36",
      "low": "14.00",
      "close": "14.29",
      "average": "14.2194",
      "volume": "623862",
      "turnover": "8870793.51",
      "trades": "871"
    },
    {
      "date": "2024-10-08",
      "bid": "13.86",
      "ask": "13.89",
      "open": "14.19",
      "high": "14.19",
      "low": "13.80",
      "close": "13.80",
      "average": "13.9403",
      "volume": "694808",
      "turnover": "9686199",
      "trades": "775"
    },
    {
      "date": "2024-10-09",
      "bid": "13.76",
      "ask": "13.77",
      "open": "13.80",
      "high": "13.95",
      "low": "13.67",
      "close": "13.79",
      "average": "13.7808",
      "volume": "403782",
      "turnover": "5564454.54",
      "trades": "573"
    },
    {
      "date": "2024-10-10",
      "bid": "13.62",
      "ask": "13.64",
      "open": "13.79",
      "high": "13.85",
      "low": "13.61",
      "close": "13.65",
      "average": "13.675",
      "volume": "382273",
      "turnover": "5227562.62",
      "trades": "725"
    },
    {
      "date": "2024-10-11",
      "bid": "13.66",
      "ask": "13.69",
      "open": "13.77",
      "high": "13.98",
      "low": "13.62",
      "close": "13.66",
      "average": "13.8138",
      "volume": "462567",
      "turnover": "6389804.72",
      "trades": "539"
    },
    {
      "date": "2024-10-14",
      "bid": "13.63",
      "ask": "13.69",
      "open": "13.66",
      "high": "13.79",
      "low": "13.61",
      "close": "13.68",
      "average": "13.6818",
      "volume": "286108",
      "turnover": "3914959.51",
      "trades": "410"
    },
    {
      "date": "2024-10-15",
      "bid": "13.46",
      "ask": "13.51",
      "open": "13.50",
      "high": "13.50",
      "low": "13.07",
      "close": "13.32",
      "average": "13.2763",
      "volume": "846339",
      "turnover": "11235884.71",
      "trades": "939"
    },
    {
      "date": "2024-10-16",
      "bid": "13.41",
      "ask": "13.45",
      "open": "13.36",
      "high": "13.52",
      "low": "13.21",
      "close": "13.38",
      "average": "13.3965",
      "volume": "382614",
      "turnover": "5126011.82",
      "trades": "636"
    },
    {
      "date": "2024-10-17",
      "bid": "13.49",
      "ask": "13.52",
      "open": "13.38",
      "high": "13.59",
      "low": "13.33",
      "close": "13.49",
      "average": "13.4982",
      "volume": "232358",
      "turnover": "3136409.1",
      "trades": "545"
    },
    {
      "date": "2024-10-18",
      "bid": "13.70",
      "ask": "13.72",
      "open": "13.49",
      "high": "13.75",
      "low": "13.44",
      "close": "13.66",
      "average": "13.6425",
      "volume": "477262",
      "turnover": "6511050.85",
      "trades": "561"
    },
    {
      "date": "2024-10-21",
      "bid": "13.85",
      "ask": "13.89",
      "open": "14.03",
      "high": "14.40",
      "low": "13.85",
      "close": "13.85",
      "average": "14.1673",
      "volume": "1114843",
      "turnover": "15794420.42",
      "trades": "1364"
    },
    {
      "date": "2024-10-22",
      "bid": "13.65",
      "ask": "13.68",
      "open": "13.85",
      "high": "13.85",
      "low": "13.64",
      "close": "13.64",
      "average": "13.7118",
      "volume": "487616",
      "turnover": "6686072.67",
      "trades": "522"
    },
    {
      "date": "2024-10-23",
      "bid": "13.65",
      "ask": "13.68",
      "open": "13.64",
      "high": "13.85",
      "low": "13.60",
      "close": "13.61",
      "average": "13.6982",
      "volume": "442679",
      "turnover": "6063795.91",
      "trades": "514"
    },
    {
      "date": "2024-10-24",
      "bid": "13.65",
      "ask": "13.76",
      "open": "13.61",
      "high": "14.07",
      "low": "13.59",
      "close": "13.62",
      "average": "13.8833",
      "volume": "554589",
      "turnover": "7701013.64",
      "trades": "718"
    },
    {
      "date": "2024-10-25",
      "bid": "13.98",
      "ask": "14.01",
      "open": "13.62",
      "high": "14.02",
      "low": "13.62",
      "close": "14.02",
      "average": "13.8662",
      "volume": "340230",
      "turnover": "4717632.26",
      "trades": "523"
    },
    {
      "date": "2024-10-28",
      "bid": "13.58",
      "ask": "13.61",
      "open": "13.53",
      "high": "13.79",
      "low": "13.52",
      "close": "13.52",
      "average": "13.6041",
      "volume": "676401",
      "turnover": "9201963.11",
      "trades": "774"
    },
    {
      "date": "2024-10-29",
      "bid": "13.58",
      "ask": "13.63",
      "open": "13.52",
      "high": "13.66",
      "low": "13.52",
      "close": "13.54",
      "average": "13.5856",
      "volume": "286831",
      "turnover": "3896754.58",
      "trades": "394"
    },
    {
      "date": "2024-10-30",
      "bid": "13.63",
      "ask": "13.66",
      "open": "13.55",
      "high": "13.71",
      "low": "13.54",
      "close": "13.63",
      "average": "13.6278",
      "volume": "147258",
      "turnover": "2006670.65",
      "trades": "408"
    },
    {
      "date": "2024-10-31",
      "bid": "13.51",
      "ask": "13.57",
      "open": "13.71",
      "high": "13.82",
      "low": "13.50",
      "close": "13.50",
      "average": "13.6319",
      "volume": "502423",
      "turnover": "6848995.07",
      "trades": "669"
    },
    {
      "date": "2024-11-01",
      "bid": "13.83",
      "ask": "13.86",
      "open": "13.65",
      "high": "13.99",
      "low": "13.65",
      "close": "13.85",
      "average": "13.835",
      "volume": "290097",
      "turnover": "4013518.25",
      "trades": "332"
    },
    {
      "date": "2024-11-04",
      "bid": "14.13",
      "ask": "14.15",
      "open": "13.87",
      "high": "14.16",
      "low": "13.85",
      "close": "14.15",
      "average": "14.037",
      "volume": "646325",
      "turnover": "9072555.09",
      "trades": "798"
    },
    {
      "date": "2024-11-05",
      "bid": "14.36",
      "ask": "14.37",
      "open": "14.29",
      "high": "14.43",
      "low": "14.04",
      "close": "14.40",
      "average": "14.2787",
      "volume": "481676",
      "turnover": "6876024.44",
      "trades": "626"
    },
    {
      "date": "2024-11-06",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.43",
      "high": "14.92",
      "low": "14.12",
      "close": "14.82",
      "average": "14.5569",
      "volume": "986373",
      "turnover": "14355504.05",
      "trades": "1154"
    },
    {
      "date": "2024-11-07",
      "bid": "14.43",
      "ask": "14.44",
      "open": "14.71",
      "high": "14.91",
      "low": "14.39",
      "close": "14.40",
      "average": "14.6272",
      "volume": "491738",
      "turnover": "7192493.6",
      "trades": "802"
    },
    {
      "date": "2024-11-08",
      "bid": "14.23",
      "ask": "14.43",
      "open": "14.35",
      "high": "14.51",
      "low": "14.20",
      "close": "14.20",
      "average": "14.3342",
      "volume": "429558",
      "turnover": "6157350.1",
      "trades": "567"
    },
    {
      "date": "2024-11-11",
      "bid": "13.91",
      "ask": "13.95",
      "open": "14.20",
      "high": "14.30",
      "low": "13.89",
      "close": "13.89",
      "average": "14.0946",
      "volume": "987171",
      "turnover": "13915333.52",
      "trades": "891"
    },
    {
      "date": "2024-11-12",
      "bid": "13.66",
      "ask": "13.69",
      "open": "13.86",
      "high": "14.03",
      "low": "13.63",
      "close": "13.63",
      "average": "13.7721",
      "volume": "609238",
      "turnover": "8390406.23",
      "trades": "747"
    },
    {
      "date": "2024-11-13",
      "bid": "13.75",
      "ask": "13.77",
      "open": "13.63",
      "high": "13.75",
      "low": "13.46",
      "close": "13.72",
      "average": "13.5664",
      "volume": "862524",
      "turnover": "11702401.93",
      "trades": "892"
    },
    {
      "date": "2024-11-14",
      "bid": "14.37",
      "ask": "14.41",
      "open": "13.82",
      "high": "14.65",
      "low": "13.42",
      "close": "14.30",
      "average": "14.1476",
      "volume": "1738663",
      "turnover": "24597989.23",
      "trades": "1916"
    },
    {
      "date": "2024-11-15",
      "bid": "14.66",
      "ask": "14.73",
      "open": "14.25",
      "high": "14.80",
      "low": "14.25",
      "close": "14.79",
      "average": "14.6257",
      "volume": "1685784",
      "turnover": "24656117.56",
      "trades": "1645"
    },
    {
      "date": "2024-11-18",
      "bid": "15.33",
      "ask": "15.34",
      "open": "14.77",
      "high": "15.39",
      "low": "14.77",
      "close": "15.39",
      "average": "15.193",
      "volume": "1042041",
      "turnover": "15830598.58",
      "trades": "1360"
    },
    {
      "date": "2024-11-19",
      "bid": "15.31",
      "ask": "15.34",
      "open": "15.41",
      "high": "15.62",
      "low": "15.23",
      "close": "15.30",
      "average": "15.3958",
      "volume": "1089768",
      "turnover": "16776737.68",
      "trades": "1003"
    },
    {
      "date": "2024-11-20",
      "bid": "15.65",
      "ask": "15.70",
      "open": "15.41",
      "high": "15.77",
      "low": "15.40",
      "close": "15.69",
      "average": "15.5864",
      "volume": "1138584",
      "turnover": "17746256.8",
      "trades": "1166"
    },
    {
      "date": "2024-11-21",
      "bid": "16.06",
      "ask": "16.09",
      "open": "15.81",
      "high": "16.26",
      "low": "15.81",
      "close": "16.05",
      "average": "16.0534",
      "volume": "1376245",
      "turnover": "22093007.61",
      "trades": "1614"
    },
    {
      "date": "2024-11-22",
      "bid": "16.16",
      "ask": "16.18",
      "open": "16.10",
      "high": "16.25",
      "low": "16.09",
      "close": "16.13",
      "average": "16.174",
      "volume": "568314",
      "turnover": "9191642.25",
      "trades": "1068"
    },
    {
      "date": "2024-11-25",
      "bid": "15.57",
      "ask": "15.60",
      "open": "16.16",
      "high": "16.23",
      "low": "15.55",
      "close": "15.55",
      "average": "15.8972",
      "volume": "1016121",
      "turnover": "16151627.64",
      "trades": "1636"
    },
    {
      "date": "2024-11-26",
      "bid": "15.34",
      "ask": "15.37",
      "open": "15.42",
      "high": "16.01",
      "low": "15.31",
      "close": "15.33",
      "average": "15.4971",
      "volume": "640242",
      "turnover": "9923900.52",
      "trades": "960"
    },
    {
      "date": "2024-11-27",
      "bid": "15.29",
      "ask": "15.32",
      "open": "15.34",
      "high": "15.44",
      "low": "15.21",
      "close": "15.23",
      "average": "15.3231",
      "volume": "396634",
      "turnover": "6077676.05",
      "trades": "650"
    },
    {
      "date": "2024-11-28",
      "bid": "15.33",
      "ask": "15.36",
      "open": "15.29",
      "high": "15.45",
      "low": "15.20",
      "close": "15.26",
      "average": "15.3023",
      "volume": "401406",
      "turnover": "6142450.66",
      "trades": "558"
    },
    {
      "date": "2024-11-29",
      "bid": "15.26",
      "ask": "15.27",
      "open": "15.36",
      "high": "15.36",
      "low": "15.15",
      "close": "15.26",
      "average": "15.248",
      "volume": "412767",
      "turnover": "6293860.92",
      "trades": "636"
    },
    {
      "date": "2024-12-02",
      "bid": "15.06",
      "ask": "15.12",
      "open": "15.19",
      "high": "15.37",
      "low": "15.00",
      "close": "15.00",
      "average": "15.1475",
      "volume": "509950",
      "turnover": "7724392.02",
      "trades": "824"
    },
    {
      "date": "2024-12-03",
      "bid": "15.06",
      "ask": "15.10",
      "open": "15.11",
      "high": "15.19",
      "low": "15.02",
      "close": "15.09",
      "average": "15.1079",
      "volume": "478061",
      "turnover": "7222474.8",
      "trades": "793"
    },
    {
      "date": "2024-12-04",
      "bid": "15.13",
      "ask": "15.18",
      "open": "15.38",
      "high": "15.49",
      "low": "15.09",
      "close": "15.09",
      "average": "15.3227",
      "volume": "628248",
      "turnover": "9626439.75",
      "trades": "813"
    },
    {
      "date": "2024-12-05",
      "bid": "14.85",
      "ask": "14.89",
      "open": "15.18",
      "high": "15.19",
      "low": "14.82",
      "close": "14.82",
      "average": "14.9717",
      "volume": "615400",
      "turnover": "9216978.01",
      "trades": "787"
    },
    {
      "date": "2024-12-06",
      "bid": "14.66",
      "ask": "14.77",
      "open": "14.82",
      "high": "15.10",
      "low": "14.54",
      "close": "14.62",
      "average": "14.8098",
      "volume": "901634",
      "turnover": "13357872.93",
      "trades": "1067"
    },
    {
      "date": "2024-12-09",
      "bid": "15.00",
      "ask": "15.07",
      "open": "14.72",
      "high": "15.14",
      "low": "14.64",
      "close": "15.06",
      "average": "14.9675",
      "volume": "432649",
      "turnover": "6475658.36",
      "trades": "757"
    },
    {
      "date": "2024-12-10",
      "bid": "14.88",
      "ask": "14.91",
      "open": "14.83",
      "high": "15.08",
      "low": "14.82",
      "close": "14.82",
      "average": "14.9376",
      "volume": "543559",
      "turnover": "8119468.51",
      "trades": "754"
    },
    {
      "date": "2024-12-11",
      "bid": "14.75",
      "ask": "14.79",
      "open": "14.88",
      "high": "14.88",
      "low": "14.67",
      "close": "14.77",
      "average": "14.7702",
      "volume": "314070",
      "turnover": "4638857.53",
      "trades": "705"
    },
    {
      "date": "2024-12-12",
      "bid": "14.74",
      "ask": "14.76",
      "open": "14.75",
      "high": "14.89",
      "low": "14.68",
      "close": "14.69",
      "average": "14.8125",
      "volume": "1076096",
      "turnover": "15939360.61",
      "trades": "1015"
    },
    {
      "date": "2024-12-13",
      "bid": "14.65",
      "ask": "14.68",
      "open": "14.74",
      "high": "14.94",
      "low": "14.56",
      "close": "14.62",
      "average": "14.7583",
      "volume": "841590",
      "turnover": "12422526.95",
      "trades": "1029"
    },
    {
      "date": "2024-12-16",
      "bid": "14.60",
      "ask": "14.61",
      "open": "14.65",
      "high": "14.81",
      "low": "14.55",
      "close": "14.57",
      "average": "14.6625",
      "volume": "499173",
      "turnover": "7317804.45",
      "trades": "923"
    },
    {
      "date": "2024-12-17",
      "bid": "14.02",
      "ask": "14.05",
      "open": "14.60",
      "high": "14.60",
      "low": "13.97",
      "close": "14.00",
      "average": "14.1828",
      "volume": "1205588",
      "turnover": "17098111.63",
      "trades": "1342"
    },
    {
      "date": "2024-12-18",
      "bid": "14.48",
      "ask": "14.49",
      "open": "14.06",
      "high": "14.58",
      "low": "14.06",
      "close": "14.51",
      "average": "14.4226",
      "volume": "690542",
      "turnover": "9960092.66",
      "trades": "914"
    },
    {
      "date": "2024-12-19",
      "bid": "14.27",
      "ask": "14.30",
      "open": "14.40",
      "high": "14.52",
      "low": "14.20",
      "close": "14.25",
      "average": "14.3593",
      "volume": "1019975",
      "turnover": "14646137.85",
      "trades": "1492"
    },
    {
      "date": "2024-12-20",
      "bid": "14.17",
      "ask": "14.18",
      "open": "14.05",
      "high": "14.18",
      "low": "13.86",
      "close": "14.17",
      "average": "14.0204",
      "volume": "712035",
      "turnover": "9980976.1",
      "trades": "1155"
    },
    {
      "date": "2024-12-23",
      "bid": "14.12",
      "ask": "14.14",
      "open": "14.33",
      "high": "14.33",
      "low": "14.02",
      "close": "14.12",
      "average": "14.1368",
      "volume": "475761",
      "turnover": "6725747.55",
      "trades": "750"
    },
    {
      "date": "2024-12-27",
      "bid": "14.59",
      "ask": "14.63",
      "open": "14.09",
      "high": "14.75",
      "low": "14.09",
      "close": "14.62",
      "average": "14.5074",
      "volume": "788194",
      "turnover": "11434541.94",
      "trades": "1220"
    },
    {
      "date": "2024-12-30",
      "bid": "14.77",
      "ask": "14.78",
      "open": "14.59",
      "high": "14.79",
      "low": "14.55",
      "close": "14.78",
      "average": "14.705",
      "volume": "382997",
      "turnover": "5631690.75",
      "trades": "774"
    },
    {
      "date": "2025-01-02",
      "bid": "15.77",
      "ask": "15.79",
      "open": "14.83",
      "high": "15.80",
      "low": "14.83",
      "close": "15.77",
      "average": "15.523",
      "volume": "971259",
      "turnover": "15077004.74",
      "trades": "1434"
    },
    {
      "date": "2025-01-03",
      "bid": "15.97",
      "ask": "16.00",
      "open": "15.79",
      "high": "16.07",
      "low": "15.79",
      "close": "16.00",
      "average": "15.9337",
      "volume": "900384",
      "turnover": "14346533.48",
      "trades": "1248"
    },
    {
      "date": "2025-01-07",
      "bid": "16.22",
      "ask": "16.25",
      "open": "16.00",
      "high": "16.30",
      "low": "15.89",
      "close": "16.25",
      "average": "16.1031",
      "volume": "699107",
      "turnover": "11257931.62",
      "trades": "1023"
    },
    {
      "date": "2025-01-08",
      "bid": "16.12",
      "ask": "16.15",
      "open": "16.22",
      "high": "16.61",
      "low": "16.07",
      "close": "16.08",
      "average": "16.2519",
      "volume": "1236632",
      "turnover": "20097812.21",
      "trades": "1241"
    },
    {
      "date": "2025-01-09",
      "bid": "16.32",
      "ask": "16.35",
      "open": "15.94",
      "high": "16.42",
      "low": "15.54",
      "close": "16.30",
      "average": "15.9149",
      "volume": "701325",
      "turnover": "11161156.01",
      "trades": "974"
    },
    {
      "date": "2025-01-10",
      "bid": "16.23",
      "ask": "16.28",
      "open": "16.28",
      "high": "16.55",
      "low": "16.18",
      "close": "16.18",
      "average": "16.4122",
      "volume": "844841",
      "turnover": "13865886.61",
      "trades": "1086"
    },
    {
      "date": "2025-01-13",
      "bid": "16.31",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.80",
      "low": "16.29",
      "close": "16.32",
      "average": "16.4553",
      "volume": "623696",
      "turnover": "10262513.57",
      "trades": "947"
    },
    {
      "date": "2025-01-14",
      "bid": "15.59",
      "ask": "15.63",
      "open": "16.32",
      "high": "16.33",
      "low": "15.58",
      "close": "15.60",
      "average": "15.8318",
      "volume": "1006086",
      "turnover": "15931416.66",
      "trades": "1385"
    },
    {
      "date": "2025-01-15",
      "bid": "16.15",
      "ask": "16.19",
      "open": "15.65",
      "high": "16.30",
      "low": "15.57",
      "close": "16.16",
      "average": "15.9892",
      "volume": "1016827",
      "turnover": "16251593",
      "trades": "2150"
    },
    {
      "date": "2025-01-16",
      "bid": "15.92",
      "ask": "15.95",
      "open": "16.28",
      "high": "16.36",
      "low": "15.88",
      "close": "15.88",
      "average": "16.1346",
      "volume": "372757",
      "turnover": "6015687.7",
      "trades": "791"
    },
    {
      "date": "2025-01-17",
      "bid": "15.56",
      "ask": "15.59",
      "open": "15.95",
      "high": "16.05",
      "low": "15.52",
      "close": "15.62",
      "average": "15.7286",
      "volume": "798106",
      "turnover": "12552683.79",
      "trades": "998"
    },
    {
      "date": "2025-01-20",
      "bid": "15.42",
      "ask": "15.43",
      "open": "15.62",
      "high": "15.72",
      "low": "15.42",
      "close": "15.42",
      "average": "15.5068",
      "volume": "587336",
      "turnover": "9107766.26",
      "trades": "820"
    },
    {
      "date": "2025-01-21",
      "bid": "15.27",
      "ask": "15.29",
      "open": "15.42",
      "high": "15.42",
      "low": "15.11",
      "close": "15.24",
      "average": "15.2437",
      "volume": "459788",
      "turnover": "7008983.47",
      "trades": "926"
    },
    {
      "date": "2025-01-22",
      "bid": "15.31",
      "ask": "15.32",
      "open": "15.22",
      "high": "15.44",
      "low": "15.22",
      "close": "15.30",
      "average": "15.338",
      "volume": "405797",
      "turnover": "6224759.4",
      "trades": "706"
    },
    {
      "date": "2025-01-23",
      "bid": "15.20",
      "ask": "15.23",
      "open": "15.31",
      "high": "15.35",
      "low": "15.13",
      "close": "15.15",
      "average": "15.2391",
      "volume": "406633",
      "turnover": "6196182.99",
      "trades": "697"
    },
    {
      "date": "2025-01-24",
      "bid": "14.88",
      "ask": "14.92",
      "open": "15.20",
      "high": "15.29",
      "low": "14.80",
      "close": "14.80",
      "average": "14.9407",
      "volume": "686154",
      "turnover": "10251499.63",
      "trades": "1025"
    },
    {
      "date": "2025-01-27",
      "bid": "14.63",
      "ask": "14.66",
      "open": "14.77",
      "high": "14.77",
      "low": "14.54",
      "close": "14.58",
      "average": "14.6678",
      "volume": "719303",
      "turnover": "10550726.89",
      "trades": "1044"
    },
    {
      "date": "2025-01-28",
      "bid": "14.74",
      "ask": "14.75",
      "open": "14.66",
      "high": "14.96",
      "low": "14.59",
      "close": "14.71",
      "average": "14.7326",
      "volume": "527214",
      "turnover": "7769375.43",
      "trades": "918"
    },
    {
      "date": "2025-01-29",
      "bid": "14.59",
      "ask": "14.61",
      "open": "14.76",
      "high": "14.93",
      "low": "14.55",
      "close": "14.55",
      "average": "14.6893",
      "volume": "686834",
      "turnover": "10088963.67",
      "trades": "1059"
    },
    {
      "date": "2025-01-30",
      "bid": "14.63",
      "ask": "14.67",
      "open": "14.50",
      "high": "14.69",
      "low": "14.38",
      "close": "14.63",
      "average": "14.5599",
      "volume": "782551",
      "turnover": "11393879.56",
      "trades": "1160"
    },
    {
      "date": "2025-01-31",
      "bid": "14.56",
      "ask": "14.62",
      "open": "14.63",
      "high": "14.78",
      "low": "14.50",
      "close": "14.55",
      "average": "14.6484",
      "volume": "654446",
      "turnover": "9586659.81",
      "trades": "878"
    },
    {
      "date": "2025-02-03",
      "bid": "14.41",
      "ask": "14.49",
      "open": "14.33",
      "high": "14.54",
      "low": "14.18",
      "close": "14.40",
      "average": "14.4079",
      "volume": "690181",
      "turnover": "9944050.17",
      "trades": "1076"
    },
    {
      "date": "2025-02-04",
      "bid": "14.92",
      "ask": "14.93",
      "open": "14.50",
      "high": "14.93",
      "low": "14.30",
      "close": "14.92",
      "average": "14.6156",
      "volume": "543213",
      "turnover": "7938889.94",
      "trades": "712"
    },
    {
      "date": "2025-02-05",
      "bid": "14.59",
      "ask": "14.67",
      "open": "14.93",
      "high": "15.11",
      "low": "14.52",
      "close": "14.61",
      "average": "14.7289",
      "volume": "765096",
      "turnover": "11268825.77",
      "trades": "1006"
    },
    {
      "date": "2025-02-06",
      "bid": "14.35",
      "ask": "14.37",
      "open": "14.60",
      "high": "14.93",
      "low": "14.33",
      "close": "14.33",
      "average": "14.6314",
      "volume": "761285",
      "turnover": "11139105.4",
      "trades": "1078"
    },
    {
      "date": "2025-02-07",
      "bid": "14.37",
      "ask": "14.41",
      "open": "14.37",
      "high": "14.44",
      "low": "14.22",
      "close": "14.40",
      "average": "14.3643",
      "volume": "849540",
      "turnover": "12203017.29",
      "trades": "971"
    },
    {
      "date": "2025-02-10",
      "bid": "14.67",
      "ask": "14.72",
      "open": "14.41",
      "high": "14.79",
      "low": "14.41",
      "close": "14.67",
      "average": "14.6231",
      "volume": "808418",
      "turnover": "11822370.14",
      "trades": "921"
    },
    {
      "date": "2025-02-11",
      "bid": "14.61",
      "ask": "14.64",
      "open": "14.56",
      "high": "15.10",
      "low": "14.56",
      "close": "14.59",
      "average": "14.8039",
      "volume": "880542",
      "turnover": "13035493.41",
      "trades": "1076"
    },
    {
      "date": "2025-02-12",
      "bid": "14.62",
      "ask": "14.72",
      "open": "14.64",
      "high": "14.79",
      "low": "14.54",
      "close": "14.61",
      "average": "14.634",
      "volume": "641641",
      "turnover": "9389682.06",
      "trades": "904"
    },
    {
      "date": "2025-02-13",
      "bid": "14.62",
      "ask": "14.67",
      "open": "14.62",
      "high": "14.79",
      "low": "14.37",
      "close": "14.67",
      "average": "14.5572",
      "volume": "1383072",
      "turnover": "20133513.57",
      "trades": "1078"
    },
    {
      "date": "2025-02-14",
      "bid": "14.65",
      "ask": "14.68",
      "open": "14.62",
      "high": "14.83",
      "low": "14.60",
      "close": "14.65",
      "average": "14.7154",
      "volume": "1273794",
      "turnover": "18744497",
      "trades": "1698"
    },
    {
      "date": "2025-02-17",
      "bid": "14.76",
      "ask": "14.83",
      "open": "14.60",
      "high": "14.82",
      "low": "14.50",
      "close": "14.74",
      "average": "14.6931",
      "volume": "355062",
      "turnover": "5217087.7",
      "trades": "660"
    },
    {
      "date": "2025-02-18",
      "bid": "14.37",
      "ask": "14.40",
      "open": "14.68",
      "high": "14.79",
      "low": "14.32",
      "close": "14.40",
      "average": "14.4833",
      "volume": "795628",
      "turnover": "11526224.29",
      "trades": "1187"
    },
    {
      "date": "2025-02-19",
      "bid": "14.30",
      "ask": "14.34",
      "open": "14.45",
      "high": "14.55",
      "low": "14.27",
      "close": "14.33",
      "average": "14.41",
      "volume": "690130",
      "turnover": "9946510.83",
      "trades": "811"
    },
    {
      "date": "2025-02-20",
      "bid": "14.29",
      "ask": "14.32",
      "open": "14.30",
      "high": "14.47",
      "low": "14.26",
      "close": "14.30",
      "average": "14.3625",
      "volume": "608283",
      "turnover": "8737956.6",
      "trades": "801"
    },
    {
      "date": "2025-02-21",
      "bid": "14.27",
      "ask": "14.35",
      "open": "14.31",
      "high": "14.60",
      "low": "14.26",
      "close": "14.36",
      "average": "14.3714",
      "volume": "990799",
      "turnover": "14240868.29",
      "trades": "1379"
    },
    {
      "date": "2025-02-24",
      "bid": "14.30",
      "ask": "14.39",
      "open": "14.36",
      "high": "14.67",
      "low": "14.22",
      "close": "14.36",
      "average": "14.4499",
      "volume": "1826322",
      "turnover": "26395930.32",
      "trades": "1957"
    },
    {
      "date": "2025-02-25",
      "bid": "13.96",
      "ask": "14.01",
      "open": "14.36",
      "high": "14.48",
      "low": "13.92",
      "close": "13.95",
      "average": "14.1727",
      "volume": "1458154",
      "turnover": "20665454.92",
      "trades": "1480"
    },
    {
      "date": "2025-02-26",
      "bid": "13.91",
      "ask": "14.01",
      "open": "13.99",
      "high": "14.14",
      "low": "13.86",
      "close": "14.03",
      "average": "14.0044",
      "volume": "821886",
      "turnover": "11509375.76",
      "trades": "1179"
    },
    {
      "date": "2025-02-27",
      "bid": "14.00",
      "ask": "14.02",
      "open": "14.03",
      "high": "14.17",
      "low": "13.90",
      "close": "14.02",
      "average": "14.0135",
      "volume": "901674",
      "turnover": "12635799.69",
      "trades": "1021"
    },
    {
      "date": "2025-02-28",
      "bid": "14.24",
      "ask": "14.26",
      "open": "14.07",
      "high": "14.50",
      "low": "14.07",
      "close": "14.27",
      "average": "14.288",
      "volume": "4743224",
      "turnover": "67788786.7",
      "trades": "2402"
    },
    {
      "date": "2025-03-03",
      "bid": "14.15",
      "ask": "14.19",
      "open": "14.45",
      "high": "14.99",
      "low": "14.12",
      "close": "14.21",
      "average": "14.6063",
      "volume": "1710740",
      "turnover": "24989431.43",
      "trades": "1834"
    },
    {
      "date": "2025-03-04",
      "bid": "13.38",
      "ask": "13.49",
      "open": "13.95",
      "high": "13.95",
      "low": "13.13",
      "close": "13.30",
      "average": "13.4671",
      "volume": "2180783",
      "turnover": "29374718.85",
      "trades": "2398"
    },
    {
      "date": "2025-03-05",
      "bid": "13.47",
      "ask": "13.50",
      "open": "13.49",
      "high": "13.83",
      "low": "13.41",
      "close": "13.52",
      "average": "13.6441",
      "volume": "1149858",
      "turnover": "15687377.82",
      "trades": "1131"
    },
    {
      "date": "2025-03-06",
      "bid": "13.62",
      "ask": "13.65",
      "open": "13.60",
      "high": "13.70",
      "low": "13.26",
      "close": "13.63",
      "average": "13.5359",
      "volume": "762336",
      "turnover": "10317844.81",
      "trades": "960"
    },
    {
      "date": "2025-03-07",
      "bid": "13.45",
      "ask": "13.47",
      "open": "13.67",
      "high": "13.67",
      "low": "13.44",
      "close": "13.47",
      "average": "13.5734",
      "volume": "817577",
      "turnover": "11097401.63",
      "trades": "810"
    },
    {
      "date": "2025-03-10",
      "bid": "13.02",
      "ask": "13.14",
      "open": "13.47",
      "high": "13.58",
      "low": "13.03",
      "close": "13.05",
      "average": "13.2735",
      "volume": "1203285",
      "turnover": "15972030.98",
      "trades": "1270"
    },
    {
      "date": "2025-03-11",
      "bid": "12.70",
      "ask": "12.76",
      "open": "13.12",
      "high": "13.18",
      "low": "12.54",
      "close": "12.69",
      "average": "12.7201",
      "volume": "2323670",
      "turnover": "29557523.13",
      "trades": "2245"
    },
    {
      "date": "2025-03-12",
      "bid": "13.28",
      "ask": "13.32",
      "open": "12.75",
      "high": "13.33",
      "low": "12.73",
      "close": "13.33",
      "average": "12.9873",
      "volume": "686404",
      "turnover": "8915109.76",
      "trades": "858"
    },
    {
      "date": "2025-03-13",
      "bid": "13.50",
      "ask": "13.53",
      "open": "13.34",
      "high": "13.64",
      "low": "13.18",
      "close": "13.52",
      "average": "13.429",
      "volume": "987095",
      "turnover": "13255350.19",
      "trades": "1127"
    },
    {
      "date": "2025-03-14",
      "bid": "13.60",
      "ask": "13.63",
      "open": "13.52",
      "high": "13.71",
      "low": "13.39",
      "close": "13.58",
      "average": "13.5903",
      "volume": "671529",
      "turnover": "9126097.83",
      "trades": "967"
    },
    {
      "date": "2025-03-17",
      "bid": "14.14",
      "ask": "14.16",
      "open": "13.67",
      "high": "14.16",
      "low": "13.67",
      "close": "14.15",
      "average": "13.9652",
      "volume": "765145",
      "turnover": "10685574.36",
      "trades": "1198"
    },
    {
      "date": "2025-03-18",
      "bid": "14.63",
      "ask": "14.64",
      "open": "14.60",
      "high": "14.88",
      "low": "14.45",
      "close": "14.67",
      "average": "14.6727",
      "volume": "1014106",
      "turnover": "14879937",
      "trades": "1441"
    },
    {
      "date": "2025-03-19",
      "bid": "14.64",
      "ask": "14.66",
      "open": "14.66",
      "high": "14.79",
      "low": "14.49",
      "close": "14.64",
      "average": "14.6289",
      "volume": "377864",
      "turnover": "5527518.48",
      "trades": "650"
    },
    {
      "date": "2025-03-20",
      "bid": "15.05",
      "ask": "15.09",
      "open": "15.06",
      "high": "15.40",
      "low": "14.82",
      "close": "15.14",
      "average": "15.0884",
      "volume": "1674709",
      "turnover": "25268069.46",
      "trades": "2012"
    },
    {
      "date": "2025-03-21",
      "bid": "15.11",
      "ask": "15.18",
      "open": "15.20",
      "high": "15.30",
      "low": "14.85",
      "close": "15.14",
      "average": "15.032",
      "volume": "1028313",
      "turnover": "15457882.27",
      "trades": "989"
    },
    {
      "date": "2025-03-24",
      "bid": "14.90",
      "ask": "14.93",
      "open": "15.19",
      "high": "15.24",
      "low": "14.86",
      "close": "14.86",
      "average": "15.0352",
      "volume": "566925",
      "turnover": "8523555.68",
      "trades": "903"
    },
    {
      "date": "2025-03-25",
      "bid": "14.70",
      "ask": "14.77",
      "open": "14.98",
      "high": "15.09",
      "low": "14.70",
      "close": "14.74",
      "average": "14.8856",
      "volume": "534710",
      "turnover": "7958937.32",
      "trades": "1018"
    },
    {
      "date": "2025-03-26",
      "bid": "14.69",
      "ask": "14.72",
      "open": "14.45",
      "high": "14.87",
      "low": "14.45",
      "close": "14.68",
      "average": "14.6164",
      "volume": "606744",
      "turnover": "8869903.18",
      "trades": "741"
    },
    {
      "date": "2025-03-27",
      "bid": "14.44",
      "ask": "14.51",
      "open": "14.60",
      "high": "14.64",
      "low": "14.27",
      "close": "14.57",
      "average": "14.509",
      "volume": "662629",
      "turnover": "9613982.05",
      "trades": "771"
    },
    {
      "date": "2025-03-28",
      "bid": "14.39",
      "ask": "14.40",
      "open": "14.54",
      "high": "14.55",
      "low": "14.32",
      "close": "14.40",
      "average": "14.4178",
      "volume": "487104",
      "turnover": "7026051.37",
      "trades": "562"
    },
    {
      "date": "2025-03-31",
      "bid": "14.32",
      "ask": "14.37",
      "open": "14.39",
      "high": "14.40",
      "low": "14.17",
      "close": "14.35",
      "average": "14.2457",
      "volume": "1169424",
      "turnover": "16659603.71",
      "trades": "811"
    },
    {
      "date": "2025-04-01",
      "bid": "14.56",
      "ask": "14.59",
      "open": "14.50",
      "high": "14.59",
      "low": "14.33",
      "close": "14.59",
      "average": "14.4708",
      "volume": "510079",
      "turnover": "7380833.34",
      "trades": "520"
    },
    {
      "date": "2025-04-02",
      "bid": "14.39",
      "ask": "14.41",
      "open": "14.57",
      "high": "14.59",
      "low": "14.29",
      "close": "14.41",
      "average": "14.441",
      "volume": "429292",
      "turnover": "6200403.47",
      "trades": "547"
    },
    {
      "date": "2025-04-03",
      "bid": "13.79",
      "ask": "13.83",
      "open": "14.10",
      "high": "14.19",
      "low": "13.67",
      "close": "13.83",
      "average": "13.8708",
      "volume": "1378811",
      "turnover": "19118051.2",
      "trades": "1564"
    },
    {
      "date": "2025-04-04",
      "bid": "12.58",
      "ask": "12.62",
      "open": "13.52",
      "high": "13.69",
      "low": "12.16",
      "close": "12.48",
      "average": "12.8332",
      "volume": "2524276",
      "turnover": "32432872.05",
      "trades": "2428"
    },
    {
      "date": "2025-04-07",
      "bid": "11.91",
      "ask": "11.96",
      "open": "11.50",
      "high": "12.47",
      "low": "11.23",
      "close": "11.87",
      "average": "11.7387",
      "volume": "2105990",
      "turnover": "24716117.51",
      "trades": "2382"
    },
    {
      "date": "2025-04-08",
      "bid": "12.07",
      "ask": "12.11",
      "open": "12.05",
      "high": "12.36",
      "low": "11.99",
      "close": "12.11",
      "average": "12.1378",
      "volume": "664670",
      "turnover": "8067531.01",
      "trades": "1072"
    },
    {
      "date": "2025-04-09",
      "bid": "11.40",
      "ask": "11.46",
      "open": "11.71",
      "high": "12.03",
      "low": "11.23",
      "close": "11.36",
      "average": "11.5329",
      "volume": "1490641",
      "turnover": "17192090.41",
      "trades": "2228"
    },
    {
      "date": "2025-04-10",
      "bid": "12.01",
      "ask": "12.16",
      "open": "12.73",
      "high": "12.73",
      "low": "11.79",
      "close": "12.03",
      "average": "12.1124",
      "volume": "1116759",
      "turnover": "13525664.64",
      "trades": "1710"
    },
    {
      "date": "2025-04-11",
      "bid": "11.88",
      "ask": "11.93",
      "open": "12.04",
      "high": "12.18",
      "low": "11.77",
      "close": "11.99",
      "average": "11.9306",
      "volume": "895336",
      "turnover": "10679339.32",
      "trades": "996"
    },
    {
      "date": "2025-04-14",
      "bid": "12.08",
      "ask": "12.11",
      "open": "12.24",
      "high": "12.32",
      "low": "12.00",
      "close": "12.10",
      "average": "12.1587",
      "volume": "1220231",
      "turnover": "14859262.11",
      "trades": "865"
    },
    {
      "date": "2025-04-15",
      "bid": "12.33",
      "ask": "12.36",
      "open": "12.15",
      "high": "12.49",
      "low": "12.15",
      "close": "12.36",
      "average": "12.3674",
      "volume": "577322",
      "turnover": "7138074.12",
      "trades": "730"
    },
    {
      "date": "2025-04-16",
      "bid": "12.55",
      "ask": "12.60",
      "open": "12.36",
      "high": "12.63",
      "low": "12.26",
      "close": "12.63",
      "average": "12.4866",
      "volume": "485775",
      "turnover": "6065048.77",
      "trades": "988"
    },
    {
      "date": "2025-04-17",
      "bid": "12.72",
      "ask": "12.79",
      "open": "12.70",
      "high": "12.98",
      "low": "12.67",
      "close": "12.80",
      "average": "12.7701",
      "volume": "246522",
      "turnover": "3147665.61",
      "trades": "426"
    },
    {
      "date": "2025-04-22",
      "bid": "12.82",
      "ask": "12.83",
      "open": "12.84",
      "high": "12.90",
      "low": "12.75",
      "close": "12.85",
      "average": "12.825",
      "volume": "313528",
      "turnover": "4021425.22",
      "trades": "481"
    },
    {
      "date": "2025-04-23",
      "bid": "13.15",
      "ask": "13.23",
      "open": "13.01",
      "high": "13.28",
      "low": "13.01",
      "close": "13.17",
      "average": "13.161",
      "volume": "801242",
      "turnover": "10544754.02",
      "trades": "739"
    },
    {
      "date": "2025-04-24",
      "bid": "13.05",
      "ask": "13.12",
      "open": "13.22",
      "high": "13.25",
      "low": "12.95",
      "close": "13.08",
      "average": "13.1203",
      "volume": "569114",
      "turnover": "7466037.52",
      "trades": "505"
    },
    {
      "date": "2025-04-25",
      "bid": "12.83",
      "ask": "12.85",
      "open": "13.01",
      "high": "13.12",
      "low": "12.75",
      "close": "12.83",
      "average": "12.8785",
      "volume": "661403",
      "turnover": "8517802.17",
      "trades": "815"
    },
    {
      "date": "2025-04-28",
      "bid": "12.61",
      "ask": "12.63",
      "open": "12.70",
      "high": "12.70",
      "low": "12.42",
      "close": "12.60",
      "average": "12.6189",
      "volume": "600097",
      "turnover": "7573237.95",
      "trades": "676"
    },
    {
      "date": "2025-04-29",
      "bid": "12.70",
      "ask": "12.75",
      "open": "12.60",
      "high": "12.78",
      "low": "12.45",
      "close": "12.63",
      "average": "12.5514",
      "volume": "570661",
      "turnover": "7162060.3",
      "trades": "764"
    },
    {
      "date": "2025-04-30",
      "bid": "12.68",
      "ask": "12.81",
      "open": "12.79",
      "high": "12.95",
      "low": "12.65",
      "close": "12.74",
      "average": "12.7479",
      "volume": "258838",
      "turnover": "3298958.21",
      "trades": "360"
    },
    {
      "date": "2025-05-02",
      "bid": "12.95",
      "ask": "12.97",
      "open": "12.78",
      "high": "12.97",
      "low": "12.66",
      "close": "12.91",
      "average": "12.8005",
      "volume": "1254515",
      "turnover": "16054209.75",
      "trades": "1168"
    },
    {
      "date": "2025-05-05",
      "bid": "12.75",
      "ask": "12.80",
      "open": "12.67",
      "high": "12.85",
      "low": "12.61",
      "close": "12.76",
      "average": "12.7036",
      "volume": "1301566",
      "turnover": "16538363.8",
      "trades": "1139"
    },
    {
      "date": "2025-05-06",
      "bid": "12.76",
      "ask": "12.80",
      "open": "12.74",
      "high": "12.87",
      "low": "12.59",
      "close": "12.80",
      "average": "12.7686",
      "volume": "1035256",
      "turnover": "13218660.86",
      "trades": "818"
    },
    {
      "date": "2025-05-07",
      "bid": "12.51",
      "ask": "12.60",
      "open": "12.78",
      "high": "12.78",
      "low": "12.46",
      "close": "12.55",
      "average": "12.5799",
      "volume": "531620",
      "turnover": "6687387.15",
      "trades": "690"
    },
    {
      "date": "2025-05-08",
      "bid": "12.54",
      "ask": "12.55",
      "open": "12.60",
      "high": "12.68",
      "low": "12.51",
      "close": "12.54",
      "average": "12.5899",
      "volume": "415861",
      "turnover": "5239590.11",
      "trades": "470"
    },
    {
      "date": "2025-05-09",
      "bid": "12.79",
      "ask": "12.82",
      "open": "12.55",
      "high": "12.87",
      "low": "12.55",
      "close": "12.81",
      "average": "12.8077",
      "volume": "8410625",
      "turnover": "107720128.51",
      "trades": "751"
    },
    {
      "date": "2025-05-12",
      "bid": "13.09",
      "ask": "13.16",
      "open": "12.89",
      "high": "13.445",
      "low": "12.89",
      "close": "13.14",
      "average": "13.1717",
      "volume": "991793",
      "turnover": "13065732.45",
      "trades": "1132"
    },
    {
      "date": "2025-05-13",
      "bid": "13.21",
      "ask": "13.25",
      "open": "13.16",
      "high": "13.26",
      "low": "12.98",
      "close": "13.26",
      "average": "13.1088",
      "volume": "373747",
      "turnover": "4898223.13",
      "trades": "525"
    },
    {
      "date": "2025-05-14",
      "bid": "12.93",
      "ask": "12.97",
      "open": "13.29",
      "high": "13.32",
      "low": "12.90",
      "close": "12.92",
      "average": "13.0789",
      "volume": "607564",
      "turnover": "7947973.57",
      "trades": "874"
    },
    {
      "date": "2025-05-15",
      "bid": "13.14",
      "ask": "13.21",
      "open": "13.40",
      "high": "13.49",
      "low": "13.09",
      "close": "13.22",
      "average": "13.3231",
      "volume": "1030418",
      "turnover": "13730091.74",
      "trades": "1247"
    },
    {
      "date": "2025-05-16",
      "bid": "13.19",
      "ask": "13.23",
      "open": "13.22",
      "high": "13.38",
      "low": "13.08",
      "close": "13.22",
      "average": "13.2285",
      "volume": "661519",
      "turnover": "8751099.71",
      "trades": "812"
    },
    {
      "date": "2025-05-19",
      "bid": "13.29",
      "ask": "13.35",
      "open": "13.25",
      "high": "13.38",
      "low": "13.10",
      "close": "13.38",
      "average": "13.2026",
      "volume": "409581",
      "turnover": "5407527.38",
      "trades": "470"
    },
    {
      "date": "2025-05-20",
      "bid": "13.45",
      "ask": "13.49",
      "open": "13.36",
      "high": "13.49",
      "low": "13.19",
      "close": "13.45",
      "average": "13.4063",
      "volume": "399007",
      "turnover": "5349184.83",
      "trades": "406"
    },
    {
      "date": "2025-05-21",
      "bid": "13.35",
      "ask": "13.45",
      "open": "13.49",
      "high": "13.59",
      "low": "13.22",
      "close": "13.35",
      "average": "13.3894",
      "volume": "661161",
      "turnover": "8852490.75",
      "trades": "733"
    },
    {
      "date": "2025-05-22",
      "bid": "13.102",
      "ask": "13.176",
      "open": "13.34",
      "high": "13.592",
      "low": "13.05",
      "close": "13.054",
      "average": "13.1847",
      "volume": "574504",
      "turnover": "7574551.54",
      "trades": "635"
    },
    {
      "date": "2025-05-23",
      "bid": "13.42",
      "ask": "13.50",
      "open": "13.46",
      "high": "13.92",
      "low": "13.34",
      "close": "13.46",
      "average": "13.5471",
      "volume": "2130376",
      "turnover": "28863659.46",
      "trades": "2148"
    },
    {
      "date": "2025-05-26",
      "bid": "13.58",
      "ask": "13.62",
      "open": "13.80",
      "high": "14.20",
      "low": "13.52",
      "close": "13.68",
      "average": "13.8391",
      "volume": "1606742",
      "turnover": "22235155.38",
      "trades": "1761"
    },
    {
      "date": "2025-05-27",
      "bid": "13.44",
      "ask": "13.46",
      "open": "13.62",
      "high": "13.70",
      "low": "13.34",
      "close": "13.42",
      "average": "13.4904",
      "volume": "538323",
      "turnover": "7261765.56",
      "trades": "806"
    },
    {
      "date": "2025-05-28",
      "bid": "13.36",
      "ask": "13.40",
      "open": "13.48",
      "high": "13.80",
      "low": "13.34",
      "close": "13.34",
      "average": "13.5838",
      "volume": "487064",
      "turnover": "6615298.85",
      "trades": "562"
    },
    {
      "date": "2025-05-30",
      "bid": "12.98",
      "ask": "13.00",
      "open": "13.40",
      "high": "13.40",
      "low": "12.94",
      "close": "13.18",
      "average": "13.1174",
      "volume": "1716558",
      "turnover": "22509276.17",
      "trades": "1461"
    },
    {
      "date": "2025-06-02",
      "bid": "13.06",
      "ask": "13.10",
      "open": "13.06",
      "high": "13.26",
      "low": "12.96",
      "close": "13.06",
      "average": "13.0712",
      "volume": "1197913",
      "turnover": "15659416.66",
      "trades": "906"
    },
    {
      "date": "2025-06-03",
      "bid": "12.88",
      "ask": "12.90",
      "open": "13.10",
      "high": "13.20",
      "low": "12.84",
      "close": "12.92",
      "average": "12.9284",
      "volume": "623283",
      "turnover": "8061281.34",
      "trades": "605"
    },
    {
      "date": "2025-06-04",
      "bid": "12.58",
      "ask": "12.62",
      "open": "12.90",
      "high": "12.90",
      "low": "12.44",
      "close": "12.62",
      "average": "12.6471",
      "volume": "1080451",
      "turnover": "13669806.58",
      "trades": "1253"
    },
    {
      "date": "2025-06-05",
      "bid": "12.58",
      "ask": "12.62",
      "open": "12.52",
      "high": "12.82",
      "low": "12.46",
      "close": "12.66",
      "average": "12.6004",
      "volume": "522615",
      "turnover": "6587701.03",
      "trades": "689"
    },
    {
      "date": "2025-06-09",
      "bid": "12.62",
      "ask": "12.72",
      "open": "12.64",
      "high": "13.00",
      "low": "12.52",
      "close": "12.62",
      "average": "12.6875",
      "volume": "778106",
      "turnover": "9871477.21",
      "trades": "880"
    },
    {
      "date": "2025-06-10",
      "bid": "12.74",
      "ask": "12.78",
      "open": "12.62",
      "high": "12.94",
      "low": "12.62",
      "close": "12.82",
      "average": "12.8252",
      "volume": "1965043",
      "turnover": "25204005.52",
      "trades": "928"
    },
    {
      "date": "2025-06-11",
      "bid": "12.62",
      "ask": "12.68",
      "open": "12.82",
      "high": "12.82",
      "low": "12.62",
      "close": "12.68",
      "average": "12.7202",
      "volume": "443133",
      "turnover": "5637395.57",
      "trades": "623"
    },
    {
      "date": "2025-06-12",
      "bid": "12.54",
      "ask": "12.58",
      "open": "12.70",
      "high": "13.02",
      "low": "12.52",
      "close": "12.52",
      "average": "12.7093",
      "volume": "1069681",
      "turnover": "13592094.44",
      "trades": "1050"
    },
    {
      "date": "2025-06-13",
      "bid": "12.74",
      "ask": "12.80",
      "open": "13.08",
      "high": "13.18",
      "low": "12.70",
      "close": "12.74",
      "average": "12.9384",
      "volume": "2528905",
      "turnover": "32719757.03",
      "trades": "1657"
    },
    {
      "date": "2025-06-16",
      "bid": "12.56",
      "ask": "12.60",
      "open": "12.90",
      "high": "12.98",
      "low": "12.48",
      "close": "12.48",
      "average": "12.6948",
      "volume": "1415148",
      "turnover": "17976518.85",
      "trades": "1260"
    },
    {
      "date": "2025-06-17",
      "bid": "12.62",
      "ask": "12.66",
      "open": "12.60",
      "high": "12.82",
      "low": "12.56",
      "close": "12.66",
      "average": "12.7262",
      "volume": "1512761",
      "turnover": "19246796.1",
      "trades": "1341"
    },
    {
      "date": "2025-06-18",
      "bid": "12.56",
      "ask": "12.60",
      "open": "12.78",
      "high": "12.78",
      "low": "12.54",
      "close": "12.62",
      "average": "12.6545",
      "volume": "753864",
      "turnover": "9542970.98",
      "trades": "1170"
    },
    {
      "date": "2025-06-19",
      "bid": "12.62",
      "ask": "12.66",
      "open": "12.60",
      "high": "12.72",
      "low": "12.48",
      "close": "12.66",
      "average": "12.5865",
      "volume": "1401464",
      "turnover": "17642505.61",
      "trades": "1058"
    },
    {
      "date": "2025-06-23",
      "bid": "12.66",
      "ask": "12.68",
      "open": "12.84",
      "high": "12.86",
      "low": "12.66",
      "close": "12.72",
      "average": "12.7528",
      "volume": "1256637",
      "turnover": "16024195.54",
      "trades": "1266"
    },
    {
      "date": "2025-06-24",
      "bid": "12.12",
      "ask": "12.16",
      "open": "12.40",
      "high": "12.40",
      "low": "12.06",
      "close": "12.10",
      "average": "12.1772",
      "volume": "1999697",
      "turnover": "24350915.29",
      "trades": "1412"
    },
    {
      "date": "2025-06-25",
      "bid": "12.00",
      "ask": "12.02",
      "open": "12.08",
      "high": "12.26",
      "low": "11.96",
      "close": "11.96",
      "average": "12.0856",
      "volume": "865829",
      "turnover": "10465075.14",
      "trades": "754"
    },
    {
      "date": "2025-06-26",
      "bid": "12.00",
      "ask": "12.04",
      "open": "11.96",
      "high": "12.14",
      "low": "11.90",
      "close": "12.04",
      "average": "12.0562",
      "volume": "440748",
      "turnover": "5313809.51",
      "trades": "604"
    },
    {
      "date": "2025-06-27",
      "bid": "11.98",
      "ask": "12.02",
      "open": "12.04",
      "high": "12.22",
      "low": "11.94",
      "close": "12.02",
      "average": "12.0335",
      "volume": "905875",
      "turnover": "10900233.62",
      "trades": "692"
    },
    {
      "date": "2025-06-30",
      "bid": "11.78",
      "ask": "11.84",
      "open": "11.98",
      "high": "11.98",
      "low": "11.78",
      "close": "11.78",
      "average": "11.8645",
      "volume": "676913",
      "turnover": "8030182.89",
      "trades": "908"
    },
    {
      "date": "2025-07-01",
      "bid": "12.02",
      "ask": "12.04",
      "open": "11.80",
      "high": "12.10",
      "low": "11.80",
      "close": "12.02",
      "average": "11.9905",
      "volume": "871029",
      "turnover": "10445090.46",
      "trades": "608"
    },
    {
      "date": "2025-07-02",
      "bid": "11.94",
      "ask": "11.98",
      "open": "12.04",
      "high": "12.18",
      "low": "11.92",
      "close": "12.00",
      "average": "12.0181",
      "volume": "717315",
      "turnover": "8623089.1",
      "trades": "901"
    },
    {
      "date": "2025-07-03",
      "bid": "11.86",
      "ask": "11.92",
      "open": "12.00",
      "high": "12.16",
      "low": "11.82",
      "close": "11.90",
      "average": "11.9797",
      "volume": "1433706",
      "turnover": "17174766.22",
      "trades": "1248"
    },
    {
      "date": "2025-07-04",
      "bid": "11.742",
      "ask": "11.768",
      "open": "11.90",
      "high": "11.974",
      "low": "11.70",
      "close": "11.754",
      "average": "11.8003",
      "volume": "879085",
      "turnover": "10375618.41",
      "trades": "674"
    },
    {
      "date": "2025-07-07",
      "bid": "11.64",
      "ask": "11.65",
      "open": "11.74",
      "high": "11.74",
      "low": "11.56",
      "close": "11.708",
      "average": "11.6267",
      "volume": "1277286",
      "turnover": "14857174.57",
      "trades": "978"
    },
    {
      "date": "2025-07-08",
      "bid": "11.51",
      "ask": "11.532",
      "open": "11.708",
      "high": "11.71",
      "low": "11.50",
      "close": "11.568",
      "average": "11.5874",
      "volume": "441243",
      "turnover": "5113021.54",
      "trades": "704"
    },
    {
      "date": "2025-07-09",
      "bid": "11.522",
      "ask": "11.598",
      "open": "11.598",
      "high": "11.798",
      "low": "11.50",
      "close": "11.526",
      "average": "11.6088",
      "volume": "897016",
      "turnover": "10412923.22",
      "trades": "1186"
    },
    {
      "date": "2025-07-10",
      "bid": "11.52",
      "ask": "11.562",
      "open": "11.526",
      "high": "11.734",
      "low": "11.52",
      "close": "11.60",
      "average": "11.6229",
      "volume": "886321",
      "turnover": "10302774.92",
      "trades": "967"
    },
    {
      "date": "2025-07-11",
      "bid": "12.072",
      "ask": "12.10",
      "open": "11.63",
      "high": "12.096",
      "low": "11.582",
      "close": "12.096",
      "average": "11.7857",
      "volume": "2002413",
      "turnover": "23593256.34",
      "trades": "2285"
    },
    {
      "date": "2025-07-14",
      "bid": "11.812",
      "ask": "11.828",
      "open": "11.86",
      "high": "12.18",
      "low": "11.71",
      "close": "11.88",
      "average": "11.9505",
      "volume": "1766317",
      "turnover": "21111607.36",
      "trades": "1962"
    },
    {
      "date": "2025-07-15",
      "bid": "11.77",
      "ask": "11.908",
      "open": "11.882",
      "high": "12.05",
      "low": "11.78",
      "close": "11.78",
      "average": "11.884",
      "volume": "1188441",
      "turnover": "14121421.13",
      "trades": "1598"
    },
    {
      "date": "2025-07-16",
      "bid": "11.75",
      "ask": "11.908",
      "open": "11.80",
      "high": "11.932",
      "low": "11.712",
      "close": "11.83",
      "average": "11.8331",
      "volume": "1677606",
      "turnover": "19843551.21",
      "trades": "1937"
    },
    {
      "date": "2025-07-17",
      "bid": "12.092",
      "ask": "12.15",
      "open": "11.908",
      "high": "12.19",
      "low": "11.908",
      "close": "12.19",
      "average": "12.083",
      "volume": "1593539",
      "turnover": "19252973.53",
      "trades": "1577"
    },
    {
      "date": "2025-07-18",
      "bid": "11.95",
      "ask": "12.02",
      "open": "12.168",
      "high": "12.18",
      "low": "11.902",
      "close": "12.05",
      "average": "12.0238",
      "volume": "1245806",
      "turnover": "14979281.02",
      "trades": "1231"
    },
    {
      "date": "2025-07-21",
      "bid": "11.90",
      "ask": "11.922",
      "open": "12.056",
      "high": "12.106",
      "low": "11.896",
      "close": "11.904",
      "average": "12.0009",
      "volume": "879377",
      "turnover": "10553074.11",
      "trades": "1531"
    },
    {
      "date": "2025-07-22",
      "bid": "12.01",
      "ask": "12.042",
      "open": "11.908",
      "high": "12.08",
      "low": "11.85",
      "close": "12.036",
      "average": "11.9635",
      "volume": "554958",
      "turnover": "6638745.27",
      "trades": "904"
    },
    {
      "date": "2025-07-23",
      "bid": "12.32",
      "ask": "12.356",
      "open": "12.066",
      "high": "12.392",
      "low": "12.066",
      "close": "12.368",
      "average": "12.2897",
      "volume": "1115126",
      "turnover": "13704817",
      "trades": "1042"
    },
    {
      "date": "2025-07-24",
      "bid": "12.49",
      "ask": "12.516",
      "open": "12.358",
      "high": "12.548",
      "low": "12.326",
      "close": "12.548",
      "average": "12.4353",
      "volume": "628461",
      "turnover": "7815137.24",
      "trades": "880"
    },
    {
      "date": "2025-07-25",
      "bid": "12.472",
      "ask": "12.592",
      "open": "12.54",
      "high": "12.732",
      "low": "12.36",
      "close": "12.55",
      "average": "12.5828",
      "volume": "815885",
      "turnover": "10266838.64",
      "trades": "1206"
    },
    {
      "date": "2025-07-28",
      "bid": "12.564",
      "ask": "12.64",
      "open": "12.44",
      "high": "12.64",
      "low": "12.40",
      "close": "12.614",
      "average": "12.5079",
      "volume": "625065",
      "turnover": "7818243.19",
      "trades": "1280"
    },
    {
      "date": "2025-07-29",
      "bid": "12.738",
      "ask": "12.764",
      "open": "12.64",
      "high": "12.906",
      "low": "12.64",
      "close": "12.71",
      "average": "12.7672",
      "volume": "977873",
      "turnover": "12484680.72",
      "trades": "1232"
    },
    {
      "date": "2025-07-30",
      "bid": "12.712",
      "ask": "12.80",
      "open": "12.764",
      "high": "12.846",
      "low": "12.584",
      "close": "12.744",
      "average": "12.7507",
      "volume": "579683",
      "turnover": "7390653.12",
      "trades": "1081"
    },
    {
      "date": "2025-07-31",
      "bid": "12.73",
      "ask": "12.748",
      "open": "12.712",
      "high": "12.80",
      "low": "12.534",
      "close": "12.714",
      "average": "12.6913",
      "volume": "491668",
      "turnover": "6239895.71",
      "trades": "703"
    },
    {
      "date": "2025-08-01",
      "bid": "12.498",
      "ask": "12.55",
      "open": "12.502",
      "high": "12.712",
      "low": "12.434",
      "close": "12.434",
      "average": "12.5321",
      "volume": "468405",
      "turnover": "5870501.58",
      "trades": "743"
    },
    {
      "date": "2025-08-04",
      "bid": "12.542",
      "ask": "12.556",
      "open": "12.538",
      "high": "12.57",
      "low": "12.406",
      "close": "12.542",
      "average": "12.4933",
      "volume": "377204",
      "turnover": "4711989.29",
      "trades": "490"
    },
    {
      "date": "2025-08-05",
      "bid": "12.582",
      "ask": "12.598",
      "open": "12.65",
      "high": "12.748",
      "low": "12.56",
      "close": "12.576",
      "average": "12.6373",
      "volume": "462557",
      "turnover": "5845778.57",
      "trades": "814"
    },
    {
      "date": "2025-08-06",
      "bid": "12.62",
      "ask": "12.65",
      "open": "12.65",
      "high": "12.81",
      "low": "12.624",
      "close": "12.624",
      "average": "12.6796",
      "volume": "694582",
      "turnover": "8807246.77",
      "trades": "779"
    },
    {
      "date": "2025-08-07",
      "bid": "12.544",
      "ask": "12.554",
      "open": "12.62",
      "high": "12.718",
      "low": "12.504",
      "close": "12.504",
      "average": "12.6056",
      "volume": "711600",
      "turnover": "8970381.94",
      "trades": "911"
    },
    {
      "date": "2025-08-08",
      "bid": "12.306",
      "ask": "12.318",
      "open": "12.504",
      "high": "12.544",
      "low": "12.30",
      "close": "12.318",
      "average": "12.4216",
      "volume": "468807",
      "turnover": "5823320.69",
      "trades": "611"
    },
    {
      "date": "2025-08-11",
      "bid": "12.082",
      "ask": "12.222",
      "open": "12.236",
      "high": "12.322",
      "low": "12.04",
      "close": "12.08",
      "average": "12.1803",
      "volume": "922060",
      "turnover": "11229449.76",
      "trades": "1117"
    },
    {
      "date": "2025-08-12",
      "bid": "12.18",
      "ask": "12.234",
      "open": "12.158",
      "high": "12.35",
      "low": "12.082",
      "close": "12.238",
      "average": "12.1585",
      "volume": "559098",
      "turnover": "6797282.74",
      "trades": "789"
    },
    {
      "date": "2025-08-13",
      "bid": "11.89",
      "ask": "12.018",
      "open": "12.18",
      "high": "12.18",
      "low": "11.74",
      "close": "11.924",
      "average": "11.9267",
      "volume": "1938517",
      "turnover": "23113379.46",
      "trades": "1664"
    },
    {
      "date": "2025-08-14",
      "bid": "11.806",
      "ask": "11.826",
      "open": "11.85",
      "high": "11.914",
      "low": "11.784",
      "close": "11.824",
      "average": "11.8391",
      "volume": "763337",
      "turnover": "9037564.59",
      "trades": "917"
    },
    {
      "date": "2025-08-15",
      "bid": "11.822",
      "ask": "11.908",
      "open": "11.80",
      "high": "11.964",
      "low": "11.742",
      "close": "11.832",
      "average": "11.8375",
      "volume": "932387",
      "turnover": "11039968.34",
      "trades": "1275"
    },
    {
      "date": "2025-08-18",
      "bid": "11.85",
      "ask": "11.88",
      "open": "11.908",
      "high": "11.99",
      "low": "11.792",
      "close": "11.81",
      "average": "11.8478",
      "volume": "1215404",
      "turnover": "14402225.52",
      "trades": "1104"
    },
    {
      "date": "2025-08-19",
      "bid": "11.52",
      "ask": "11.546",
      "open": "11.622",
      "high": "11.75",
      "low": "11.504",
      "close": "11.52",
      "average": "11.6198",
      "volume": "810099",
      "turnover": "9414232.64",
      "trades": "993"
    },
    {
      "date": "2025-08-20",
      "bid": "11.752",
      "ask": "11.76",
      "open": "11.546",
      "high": "11.80",
      "low": "11.502",
      "close": "11.764",
      "average": "11.6726",
      "volume": "832872",
      "turnover": "9719811.06",
      "trades": "1191"
    },
    {
      "date": "2025-08-21",
      "bid": "12.078",
      "ask": "12.098",
      "open": "11.794",
      "high": "12.154",
      "low": "11.752",
      "close": "12.088",
      "average": "11.9465",
      "volume": "857539",
      "turnover": "10244236.07",
      "trades": "870"
    },
    {
      "date": "2025-08-22",
      "bid": "12.526",
      "ask": "12.576",
      "open": "12.10",
      "high": "12.666",
      "low": "12.098",
      "close": "12.632",
      "average": "12.3904",
      "volume": "1235866",
      "turnover": "15312998.44",
      "trades": "1456"
    },
    {
      "date": "2025-08-25",
      "bid": "12.50",
      "ask": "12.562",
      "open": "12.628",
      "high": "12.68",
      "low": "12.428",
      "close": "12.512",
      "average": "12.5862",
      "volume": "935268",
      "turnover": "11771583.93",
      "trades": "1390"
    },
    {
      "date": "2025-08-26",
      "bid": "12.512",
      "ask": "12.574",
      "open": "12.594",
      "high": "12.698",
      "low": "12.48",
      "close": "12.542",
      "average": "12.5761",
      "volume": "885044",
      "turnover": "11130507.66",
      "trades": "1272"
    },
    {
      "date": "2025-08-27",
      "bid": "12.564",
      "ask": "12.622",
      "open": "12.60",
      "high": "12.618",
      "low": "12.48",
      "close": "12.598",
      "average": "12.5396",
      "volume": "461802",
      "turnover": "5790366.38",
      "trades": "701"
    },
    {
      "date": "2025-08-28",
      "bid": "12.49",
      "ask": "12.558",
      "open": "12.564",
      "high": "12.612",
      "low": "12.302",
      "close": "12.546",
      "average": "12.4879",
      "volume": "782741",
      "turnover": "9775170.51",
      "trades": "862"
    },
    {
      "date": "2025-08-29",
      "bid": "12.528",
      "ask": "12.57",
      "open": "12.558",
      "high": "12.638",
      "low": "12.488",
      "close": "12.55",
      "average": "12.5311",
      "volume": "533303",
      "turnover": "6682943.98",
      "trades": "716"
    },
    {
      "date": "2025-09-01",
      "bid": "12.624",
      "ask": "12.65",
      "open": "12.55",
      "high": "12.65",
      "low": "12.51",
      "close": "12.65",
      "average": "12.5806",
      "volume": "446159",
      "turnover": "5612603.59",
      "trades": "493"
    },
    {
      "date": "2025-09-02",
      "bid": "12.352",
      "ask": "12.372",
      "open": "12.60",
      "high": "12.71",
      "low": "12.214",
      "close": "12.35",
      "average": "12.4176",
      "volume": "1117985",
      "turnover": "13882774.21",
      "trades": "1215"
    },
    {
      "date": "2025-09-03",
      "bid": "12.134",
      "ask": "12.19",
      "open": "12.372",
      "high": "12.456",
      "low": "12.024",
      "close": "12.15",
      "average": "12.2621",
      "volume": "944282",
      "turnover": "11579964.46",
      "trades": "1363"
    },
    {
      "date": "2025-09-04",
      "bid": "11.906",
      "ask": "11.93",
      "open": "12.146",
      "high": "12.19",
      "low": "11.90",
      "close": "11.90",
      "average": "12.0077",
      "volume": "1342473",
      "turnover": "16123251.12",
      "trades": "1464"
    },
    {
      "date": "2025-09-05",
      "bid": "11.804",
      "ask": "11.822",
      "open": "11.932",
      "high": "12.106",
      "low": "11.78",
      "close": "11.81",
      "average": "11.9524",
      "volume": "686594",
      "turnover": "8206935.75",
      "trades": "901"
    },
    {
      "date": "2025-09-08",
      "bid": "11.804",
      "ask": "11.898",
      "open": "11.89",
      "high": "12.036",
      "low": "11.80",
      "close": "11.826",
      "average": "11.9248",
      "volume": "751224",
      "turnover": "8958321.41",
      "trades": "777"
    },
    {
      "date": "2025-09-09",
      "bid": "11.814",
      "ask": "11.848",
      "open": "11.858",
      "high": "11.926",
      "low": "11.74",
      "close": "11.826",
      "average": "11.8228",
      "volume": "502958",
      "turnover": "5942675.44",
      "trades": "692"
    },
    {
      "date": "2025-09-10",
      "bid": "11.81",
      "ask": "11.814",
      "open": "11.844",
      "high": "11.896",
      "low": "11.786",
      "close": "11.802",
      "average": "11.8361",
      "volume": "744220",
      "turnover": "8809363.86",
      "trades": "950"
    },
    {
      "date": "2025-09-11",
      "bid": "11.862",
      "ask": "11.906",
      "open": "11.842",
      "high": "12.00",
      "low": "11.814",
      "close": "11.848",
      "average": "11.8972",
      "volume": "901462",
      "turnover": "10724903.3",
      "trades": "1302"
    },
    {
      "date": "2025-09-12",
      "bid": "12.166",
      "ask": "12.194",
      "open": "11.906",
      "high": "12.20",
      "low": "11.868",
      "close": "12.186",
      "average": "12.0216",
      "volume": "867335",
      "turnover": "10417195.68",
      "trades": "1198"
    },
    {
      "date": "2025-09-15",
      "bid": "12.30",
      "ask": "12.364",
      "open": "12.20",
      "high": "12.47",
      "low": "12.17",
      "close": "12.37",
      "average": "12.3222",
      "volume": "1198755",
      "turnover": "14768543.34",
      "trades": "1681"
    },
    {
      "date": "2025-09-16",
      "bid": "12.714",
      "ask": "12.76",
      "open": "12.364",
      "high": "12.798",
      "low": "12.25",
      "close": "12.796",
      "average": "12.5572",
      "volume": "1241405",
      "turnover": "15586865.39",
      "trades": "1431"
    },
    {
      "date": "2025-09-17",
      "bid": "12.602",
      "ask": "12.644",
      "open": "12.89",
      "high": "12.922",
      "low": "12.644",
      "close": "12.644",
      "average": "12.76",
      "volume": "669626",
      "turnover": "8544499.01",
      "trades": "1152"
    },
    {
      "date": "2025-09-18",
      "bid": "12.638",
      "ask": "12.70",
      "open": "12.644",
      "high": "12.938",
      "low": "12.64",
      "close": "12.678",
      "average": "12.7605",
      "volume": "941818",
      "turnover": "12018688.45",
      "trades": "1506"
    },
    {
      "date": "2025-09-19",
      "bid": "12.61",
      "ask": "12.656",
      "open": "12.70",
      "high": "12.758",
      "low": "12.578",
      "close": "12.64",
      "average": "12.6556",
      "volume": "624324",
      "turnover": "7901821.23",
      "trades": "993"
    },
    {
      "date": "2025-09-22",
      "bid": "12.36",
      "ask": "12.396",
      "open": "12.606",
      "high": "12.61",
      "low": "12.32",
      "close": "12.38",
      "average": "12.4424",
      "volume": "596122",
      "turnover": "7417635.61",
      "trades": "893"
    },
    {
      "date": "2025-09-23",
      "bid": "12.648",
      "ask": "12.692",
      "open": "12.40",
      "high": "12.654",
      "low": "12.358",
      "close": "12.644",
      "average": "12.4963",
      "volume": "601553",
      "turnover": "7516683.78",
      "trades": "709"
    },
    {
      "date": "2025-09-24",
      "bid": "12.96",
      "ask": "12.988",
      "open": "12.65",
      "high": "12.996",
      "low": "12.578",
      "close": "12.986",
      "average": "12.8498",
      "volume": "806113",
      "turnover": "10357481.47",
      "trades": "1047"
    },
    {
      "date": "2025-09-25",
      "bid": "12.892",
      "ask": "12.994",
      "open": "12.96",
      "high": "13.026",
      "low": "12.832",
      "close": "12.942",
      "average": "12.9313",
      "volume": "697004",
      "turnover": "9013354.49",
      "trades": "957"
    },
    {
      "date": "2025-09-26",
      "bid": "13.036",
      "ask": "13.05",
      "open": "12.994",
      "high": "13.236",
      "low": "12.99",
      "close": "13.146",
      "average": "13.0935",
      "volume": "738610",
      "turnover": "9670800.93",
      "trades": "959"
    },
    {
      "date": "2025-09-29",
      "bid": "12.894",
      "ask": "13.028",
      "open": "13.20",
      "high": "13.222",
      "low": "12.826",
      "close": "12.862",
      "average": "12.99",
      "volume": "742004",
      "turnover": "9639176.86",
      "trades": "1198"
    },
    {
      "date": "2025-09-30",
      "bid": "12.62",
      "ask": "12.65",
      "open": "12.864",
      "high": "12.864",
      "low": "12.55",
      "close": "12.576",
      "average": "12.663",
      "volume": "507769",
      "turnover": "6430558.93",
      "trades": "672"
    },
    {
      "date": "2025-10-01",
      "bid": "12.474",
      "ask": "12.55",
      "open": "12.62",
      "high": "12.62",
      "low": "12.414",
      "close": "12.482",
      "average": "12.5035",
      "volume": "502688",
      "turnover": "6285464.51",
      "trades": "890"
    },
    {
      "date": "2025-10-02",
      "bid": "12.45",
      "ask": "12.50",
      "open": "12.55",
      "high": "12.616",
      "low": "12.40",
      "close": "12.45",
      "average": "12.5282",
      "volume": "637914",
      "turnover": "7992271.75",
      "trades": "884"
    },
    {
      "date": "2025-10-03",
      "bid": "12.322",
      "ask": "12.40",
      "open": "12.45",
      "high": "12.476",
      "low": "12.26",
      "close": "12.294",
      "average": "12.3724",
      "volume": "638471",
      "turnover": "7899936.59",
      "trades": "909"
    },
    {
      "date": "2025-10-06",
      "bid": "12.69",
      "ask": "12.698",
      "open": "12.428",
      "high": "12.90",
      "low": "12.428",
      "close": "12.746",
      "average": "12.7511",
      "volume": "1012060",
      "turnover": "12905173.61",
      "trades": "1225"
    },
    {
      "date": "2025-10-07",
      "bid": "12.524",
      "ask": "12.554",
      "open": "12.89",
      "high": "12.894",
      "low": "12.454",
      "close": "12.454",
      "average": "12.6183",
      "volume": "338730",
      "turnover": "4276451.67",
      "trades": "680"
    },
    {
      "date": "2025-10-08",
      "bid": "12.522",
      "ask": "12.572",
      "open": "12.588",
      "high": "12.748",
      "low": "12.40",
      "close": "12.536",
      "average": "12.5656",
      "volume": "786098",
      "turnover": "9887561.48",
      "trades": "848"
    },
    {
      "date": "2025-10-09",
      "bid": "12.428",
      "ask": "12.466",
      "open": "12.536",
      "high": "12.644",
      "low": "12.402",
      "close": "12.432",
      "average": "12.5186",
      "volume": "326852",
      "turnover": "4093565.95",
      "trades": "618"
    },
    {
      "date": "2025-10-10",
      "bid": "12.04",
      "ask": "12.116",
      "open": "12.398",
      "high": "12.398",
      "low": "11.964",
      "close": "11.964",
      "average": "12.1595",
      "volume": "1032642",
      "turnover": "12556636.62",
      "trades": "1514"
    },
    {
      "date": "2025-10-13",
      "bid": "12.016",
      "ask": "12.228",
      "open": "12.054",
      "high": "12.242",
      "low": "11.964",
      "close": "12.098",
      "average": "12.0517",
      "volume": "574634",
      "turnover": "6923100.94",
      "trades": "693"
    },
    {
      "date": "2025-10-14",
      "bid": "11.97",
      "ask": "11.996",
      "open": "12.096",
      "high": "12.096",
      "low": "11.85",
      "close": "11.90",
      "average": "11.9438",
      "volume": "966721",
      "turnover": "11547440.22",
      "trades": "1174"
    },
    {
      "date": "2025-10-15",
      "bid": "11.852",
      "ask": "11.896",
      "open": "11.962",
      "high": "11.978",
      "low": "11.80",
      "close": "11.884",
      "average": "11.9124",
      "volume": "780824",
      "turnover": "9309926.82",
      "trades": "889"
    },
    {
      "date": "2025-10-16",
      "bid": "11.592",
      "ask": "11.63",
      "open": "11.88",
      "high": "11.88",
      "low": "11.58",
      "close": "11.582",
      "average": "11.6722",
      "volume": "899523",
      "turnover": "10499582.98",
      "trades": "1399"
    },
    {
      "date": "2025-10-17",
      "bid": "11.39",
      "ask": "11.402",
      "open": "11.53",
      "high": "11.582",
      "low": "11.372",
      "close": "11.38",
      "average": "11.4854",
      "volume": "939350",
      "turnover": "10788387.5",
      "trades": "1184"
    },
    {
      "date": "2025-10-20",
      "bid": "11.528",
      "ask": "11.566",
      "open": "11.454",
      "high": "11.628",
      "low": "11.404",
      "close": "11.60",
      "average": "11.5487",
      "volume": "845554",
      "turnover": "9765078.4",
      "trades": "1022"
    },
    {
      "date": "2025-10-21",
      "bid": "11.478",
      "ask": "11.51",
      "open": "11.602",
      "high": "11.668",
      "low": "11.374",
      "close": "11.48",
      "average": "11.5285",
      "volume": "789756",
      "turnover": "9111558.88",
      "trades": "1186"
    },
    {
      "date": "2025-10-22",
      "bid": "11.57",
      "ask": "11.592",
      "open": "11.51",
      "high": "11.65",
      "low": "11.51",
      "close": "11.596",
      "average": "11.5877",
      "volume": "925049",
      "turnover": "10714862.27",
      "trades": "1101"
    },
    {
      "date": "2025-10-23",
      "bid": "11.82",
      "ask": "11.87",
      "open": "11.698",
      "high": "11.90",
      "low": "11.60",
      "close": "11.90",
      "average": "11.7356",
      "volume": "1307098",
      "turnover": "15336359.9",
      "trades": "1167"
    },
    {
      "date": "2025-10-24",
      "bid": "11.79",
      "ask": "11.80",
      "open": "11.896",
      "high": "11.912",
      "low": "11.652",
      "close": "11.79",
      "average": "11.7782",
      "volume": "803909",
      "turnover": "9469233.02",
      "trades": "1021"
    },
    {
      "date": "2025-10-27",
      "bid": "11.77",
      "ask": "11.80",
      "open": "11.80",
      "high": "11.898",
      "low": "11.706",
      "close": "11.776",
      "average": "11.805",
      "volume": "396190",
      "turnover": "4676903.36",
      "trades": "736"
    },
    {
      "date": "2025-10-28",
      "bid": "11.648",
      "ask": "11.676",
      "open": "11.78",
      "high": "11.78",
      "low": "11.564",
      "close": "11.664",
      "average": "11.6705",
      "volume": "791591",
      "turnover": "9242630.55",
      "trades": "850"
    },
    {
      "date": "2025-10-29",
      "bid": "11.65",
      "ask": "11.71",
      "open": "11.67",
      "high": "11.754",
      "low": "11.65",
      "close": "11.70",
      "average": "11.6904",
      "volume": "346632",
      "turnover": "4052645.52",
      "trades": "486"
    },
    {
      "date": "2025-10-30",
      "bid": "11.752",
      "ask": "11.80",
      "open": "11.71",
      "high": "11.89",
      "low": "11.642",
      "close": "11.786",
      "average": "11.7263",
      "volume": "766454",
      "turnover": "8981602.34",
      "trades": "596"
    },
    {
      "date": "2025-10-31",
      "bid": "11.764",
      "ask": "11.83",
      "open": "11.898",
      "high": "11.90",
      "low": "11.65",
      "close": "11.762",
      "average": "11.7744",
      "volume": "330154",
      "turnover": "3887363",
      "trades": "332"
    },
    {
      "date": "2025-11-03",
      "bid": "12.402",
      "ask": "12.42",
      "open": "11.96",
      "high": "12.448",
      "low": "11.96",
      "close": "12.448",
      "average": "12.2569",
      "volume": "2670268",
      "turnover": "32724658.4",
      "trades": "2325"
    },
    {
      "date": "2025-11-04",
      "bid": "12.16",
      "ask": "12.234",
      "open": "12.42",
      "high": "12.42",
      "low": "12.10",
      "close": "12.11",
      "average": "12.2155",
      "volume": "482157",
      "turnover": "5890051.55",
      "trades": "715"
    },
    {
      "date": "2025-11-05",
      "bid": "12.128",
      "ask": "12.152",
      "open": "12.154",
      "high": "12.154",
      "low": "12.00",
      "close": "12.152",
      "average": "12.0763",
      "volume": "388542",
      "turnover": "4691858.72",
      "trades": "490"
    },
    {
      "date": "2025-11-06",
      "bid": "12.096",
      "ask": "12.124",
      "open": "12.152",
      "high": "12.21",
      "low": "12.00",
      "close": "12.046",
      "average": "12.0945",
      "volume": "319950",
      "turnover": "3869874.58",
      "trades": "422"
    },
    {
      "date": "2025-11-07",
      "bid": "12.064",
      "ask": "12.136",
      "open": "12.096",
      "high": "12.182",
      "low": "11.96",
      "close": "12.114",
      "average": "12.0399",
      "volume": "410859",
      "turnover": "4946117.98",
      "trades": "562"
    },
    {
      "date": "2025-11-10",
      "bid": "12.214",
      "ask": "12.22",
      "open": "12.064",
      "high": "12.244",
      "low": "11.956",
      "close": "12.222",
      "average": "12.1398",
      "volume": "432219",
      "turnover": "5247609.82",
      "trades": "670"
    },
    {
      "date": "2025-11-11",
      "bid": "12.49",
      "ask": "12.522",
      "open": "12.22",
      "high": "12.60",
      "low": "12.13",
      "close": "12.60",
      "average": "12.3676",
      "volume": "996256",
      "turnover": "12320305.53",
      "trades": "1119"
    },
    {
      "date": "2025-11-12",
      "bid": "12.19",
      "ask": "12.20",
      "open": "12.45",
      "high": "12.474",
      "low": "12.024",
      "close": "12.024",
      "average": "12.2428",
      "volume": "801599",
      "turnover": "9814418.48",
      "trades": "916"
    },
    {
      "date": "2025-11-13",
      "bid": "11.762",
      "ask": "11.842",
      "open": "12.00",
      "high": "12.056",
      "low": "11.76",
      "close": "11.80",
      "average": "11.8942",
      "volume": "852261",
      "turnover": "10137331.94",
      "trades": "1277"
    },
    {
      "date": "2025-11-14",
      "bid": "12.272",
      "ask": "12.31",
      "open": "11.94",
      "high": "12.45",
      "low": "11.94",
      "close": "12.35",
      "average": "12.1903",
      "volume": "1610856",
      "turnover": "19636615.7",
      "trades": "1851"
    },
    {
      "date": "2025-11-17",
      "bid": "12.192",
      "ask": "12.238",
      "open": "12.36",
      "high": "12.384",
      "low": "12.16",
      "close": "12.238",
      "average": "12.2495",
      "volume": "558443",
      "turnover": "6840688.92",
      "trades": "717"
    },
    {
      "date": "2025-11-18",
      "bid": "12.042",
      "ask": "12.09",
      "open": "12.112",
      "high": "12.112",
      "low": "11.86",
      "close": "12.006",
      "average": "11.9634",
      "volume": "630715",
      "turnover": "7545096.15",
      "trades": "936"
    },
    {
      "date": "2025-11-19",
      "bid": "12.136",
      "ask": "12.212",
      "open": "12.102",
      "high": "12.292",
      "low": "12.022",
      "close": "12.106",
      "average": "12.1855",
      "volume": "418729",
      "turnover": "5102903.42",
      "trades": "807"
    },
    {
      "date": "2025-11-20",
      "bid": "12.16",
      "ask": "12.192",
      "open": "12.212",
      "high": "12.24",
      "low": "12.10",
      "close": "12.20",
      "average": "12.1653",
      "volume": "463898",
      "turnover": "5643648.99",
      "trades": "551"
    },
    {
      "date": "2025-11-21",
      "bid": "11.722",
      "ask": "11.872",
      "open": "12.00",
      "high": "12.00",
      "low": "11.662",
      "close": "11.662",
      "average": "11.8085",
      "volume": "619057",
      "turnover": "7310211.66",
      "trades": "1231"
    },
    {
      "date": "2025-11-24",
      "bid": "11.56",
      "ask": "11.598",
      "open": "11.722",
      "high": "11.804",
      "low": "11.502",
      "close": "11.606",
      "average": "11.6437",
      "volume": "798520",
      "turnover": "9297575.73",
      "trades": "1188"
    },
    {
      "date": "2025-11-25",
      "bid": "11.53",
      "ask": "11.56",
      "open": "11.58",
      "high": "11.68",
      "low": "11.46",
      "close": "11.51",
      "average": "11.5834",
      "volume": "484979",
      "turnover": "5617775.45",
      "trades": "844"
    },
    {
      "date": "2025-11-26",
      "bid": "11.50",
      "ask": "11.522",
      "open": "11.56",
      "high": "11.574",
      "low": "11.42",
      "close": "11.50",
      "average": "11.4918",
      "volume": "556235",
      "turnover": "6391795.05",
      "trades": "811"
    },
    {
      "date": "2025-11-27",
      "bid": "11.522",
      "ask": "11.598",
      "open": "11.50",
      "high": "11.674",
      "low": "11.40",
      "close": "11.568",
      "average": "11.534",
      "volume": "1066749",
      "turnover": "12302417.65",
      "trades": "1294"
    },
    {
      "date": "2025-11-28",
      "bid": "11.54",
      "ask": "11.58",
      "open": "11.60",
      "high": "11.654",
      "low": "11.404",
      "close": "11.574",
      "average": "11.5817",
      "volume": "855742",
      "turnover": "9910197.32",
      "trades": "915"
    },
    {
      "date": "2025-12-01",
      "bid": "11.654",
      "ask": "11.68",
      "open": "11.602",
      "high": "11.738",
      "low": "11.60",
      "close": "11.67",
      "average": "11.6509",
      "volume": "1157629",
      "turnover": "13484178.74",
      "trades": "1259"
    },
    {
      "date": "2025-12-02",
      "bid": "11.538",
      "ask": "11.598",
      "open": "11.68",
      "high": "11.68",
      "low": "11.506",
      "close": "11.606",
      "average": "11.6042",
      "volume": "857927",
      "turnover": "9957364.42",
      "trades": "935"
    },
    {
      "date": "2025-12-03",
      "bid": "11.804",
      "ask": "11.86",
      "open": "11.61",
      "high": "11.90",
      "low": "11.61",
      "close": "11.90",
      "average": "11.7853",
      "volume": "1065047",
      "turnover": "12549736.52",
      "trades": "1229"
    },
    {
      "date": "2025-12-04",
      "bid": "12.236",
      "ask": "12.27",
      "open": "11.91",
      "high": "12.50",
      "low": "11.90",
      "close": "12.28",
      "average": "12.2452",
      "volume": "1338821",
      "turnover": "16378526.04",
      "trades": "1443"
    },
    {
      "date": "2025-12-05",
      "bid": "12.39",
      "ask": "12.454",
      "open": "12.27",
      "high": "12.472",
      "low": "12.202",
      "close": "12.472",
      "average": "12.3389",
      "volume": "1012612",
      "turnover": "12504846.97",
      "trades": "1049"
    },
    {
      "date": "2025-12-08",
      "bid": "12.48",
      "ask": "12.58",
      "open": "12.50",
      "high": "12.652",
      "low": "12.418",
      "close": "12.55",
      "average": "12.5094",
      "volume": "929331",
      "turnover": "11625162.27",
      "trades": "923"
    },
    {
      "date": "2025-12-09",
      "bid": "12.29",
      "ask": "12.41",
      "open": "12.58",
      "high": "12.58",
      "low": "12.248",
      "close": "12.262",
      "average": "12.443",
      "volume": "413662",
      "turnover": "5148905.63",
      "trades": "531"
    },
    {
      "date": "2025-12-10",
      "bid": "12.08",
      "ask": "12.148",
      "open": "12.29",
      "high": "12.29",
      "low": "12.032",
      "close": "12.152",
      "average": "12.1194",
      "volume": "1620600",
      "turnover": "19640678.25",
      "trades": "619"
    },
    {
      "date": "2025-12-11",
      "bid": "12.30",
      "ask": "12.378",
      "open": "12.08",
      "high": "12.42",
      "low": "12.072",
      "close": "12.392",
      "average": "12.2838",
      "volume": "542171",
      "turnover": "6655231.1",
      "trades": "547"
    },
    {
      "date": "2025-12-12",
      "bid": "12.26",
      "ask": "12.294",
      "open": "12.40",
      "high": "12.50",
      "low": "12.18",
      "close": "12.26",
      "average": "12.3686",
      "volume": "768356",
      "turnover": "9501529.6",
      "trades": "1381"
    },
    {
      "date": "2025-12-15",
      "bid": "12.22",
      "ask": "12.282",
      "open": "12.27",
      "high": "12.49",
      "low": "12.026",
      "close": "12.194",
      "average": "12.314",
      "volume": "1121646",
      "turnover": "13810814.23",
      "trades": "1161"
    },
    {
      "date": "2025-12-16",
      "bid": "11.87",
      "ask": "11.90",
      "open": "12.188",
      "high": "12.188",
      "low": "11.75",
      "close": "11.86",
      "average": "11.9332",
      "volume": "1027443",
      "turnover": "12262363.29",
      "trades": "1198"
    },
    {
      "date": "2025-12-17",
      "bid": "11.81",
      "ask": "11.834",
      "open": "11.846",
      "high": "12.046",
      "low": "11.696",
      "close": "11.794",
      "average": "11.8611",
      "volume": "1021924",
      "turnover": "12119599.58",
      "trades": "1439"
    },
    {
      "date": "2025-12-18",
      "bid": "11.852",
      "ask": "11.872",
      "open": "11.80",
      "high": "11.988",
      "low": "11.80",
      "close": "11.888",
      "average": "11.8941",
      "volume": "374084",
      "turnover": "4449485.5",
      "trades": "529"
    },
    {
      "date": "2025-12-19",
      "bid": "11.816",
      "ask": "11.908",
      "open": "11.85",
      "high": "11.908",
      "low": "11.744",
      "close": "11.81",
      "average": "11.7864",
      "volume": "551706",
      "turnover": "6502922.46",
      "trades": "798"
    },
    {
      "date": "2025-12-22",
      "bid": "11.862",
      "ask": "11.88",
      "open": "11.816",
      "high": "11.936",
      "low": "11.74",
      "close": "11.874",
      "average": "11.8177",
      "volume": "735831",
      "turnover": "8695887.43",
      "trades": "988"
    },
    {
      "date": "2025-12-23",
      "bid": "11.85",
      "ask": "11.888",
      "open": "11.88",
      "high": "11.99",
      "low": "11.812",
      "close": "11.872",
      "average": "11.8961",
      "volume": "722162",
      "turnover": "8594796.11",
      "trades": "987"
    },
    {
      "date": "2025-12-29",
      "bid": "12.03",
      "ask": "12.07",
      "open": "11.87",
      "high": "12.132",
      "low": "11.706",
      "close": "12.132",
      "average": "11.9667",
      "volume": "1024606",
      "turnover": "12259260.1",
      "trades": "1220"
    },
    {
      "date": "2025-12-30",
      "bid": "12.286",
      "ask": "12.31",
      "open": "12.12",
      "high": "12.31",
      "low": "12.026",
      "close": "12.28",
      "average": "12.2046",
      "volume": "854638",
      "turnover": "10430880.06",
      "trades": "1229"
    },
    {
      "date": "2026-01-02",
      "bid": "12.518",
      "ask": "12.526",
      "open": "12.31",
      "high": "12.916",
      "low": "12.304",
      "close": "12.57",
      "average": "12.5718",
      "volume": "1937696",
      "turnover": "24379726.99",
      "trades": "2379"
    },
    {
      "date": "2026-01-05",
      "bid": "12.50",
      "ask": "12.57",
      "open": "12.55",
      "high": "12.70",
      "low": "12.392",
      "close": "12.528",
      "average": "12.5392",
      "volume": "737403",
      "turnover": "9246886.44",
      "trades": "770"
    },
    {
      "date": "2026-01-07",
      "bid": "12.018",
      "ask": "12.03",
      "open": "12.066",
      "high": "12.098",
      "low": "11.782",
      "close": "11.96",
      "average": "11.9608",
      "volume": "2062553",
      "turnover": "24665777.64",
      "trades": "2588"
    },
    {
      "date": "2026-01-08",
      "bid": "11.884",
      "ask": "11.976",
      "open": "12.02",
      "high": "12.02",
      "low": "11.78",
      "close": "11.836",
      "average": "11.8855",
      "volume": "949508",
      "turnover": "11287615.34",
      "trades": "1083"
    },
    {
      "date": "2026-01-09",
      "bid": "12.12",
      "ask": "12.136",
      "open": "12.052",
      "high": "12.19",
      "low": "12.052",
      "close": "12.178",
      "average": "12.1366",
      "volume": "731891",
      "turnover": "8881843.63",
      "trades": "934"
    },
    {
      "date": "2026-01-12",
      "bid": "12.168",
      "ask": "12.21",
      "open": "12.18",
      "high": "12.23",
      "low": "12.056",
      "close": "12.198",
      "average": "12.1371",
      "volume": "739990",
      "turnover": "8982233.05",
      "trades": "873"
    },
    {
      "date": "2026-01-13",
      "bid": "12.48",
      "ask": "12.492",
      "open": "12.212",
      "high": "12.55",
      "low": "12.212",
      "close": "12.55",
      "average": "12.4343",
      "volume": "1114490",
      "turnover": "13858243.95",
      "trades": "1151"
    },
    {
      "date": "2026-01-14",
      "bid": "12.80",
      "ask": "12.826",
      "open": "12.54",
      "high": "12.894",
      "low": "12.506",
      "close": "12.894",
      "average": "12.6839",
      "volume": "1089240",
      "turnover": "13815686.08",
      "trades": "984"
    },
    {
      "date": "2026-01-15",
      "bid": "12.658",
      "ask": "12.74",
      "open": "12.796",
      "high": "12.796",
      "low": "12.524",
      "close": "12.684",
      "average": "12.6716",
      "volume": "802425",
      "turnover": "10167511.75",
      "trades": "1166"
    },
    {
      "date": "2026-01-16",
      "bid": "12.84",
      "ask": "12.856",
      "open": "12.688",
      "high": "12.90",
      "low": "12.684",
      "close": "12.88",
      "average": "12.7981",
      "volume": "854028",
      "turnover": "10930357.59",
      "trades": "1007"
    },
    {
      "date": "2026-01-19",
      "bid": "12.71",
      "ask": "12.75",
      "open": "12.80",
      "high": "12.834",
      "low": "12.63",
      "close": "12.678",
      "average": "12.7005",
      "volume": "586678",
      "turnover": "7453894.53",
      "trades": "780"
    },
    {
      "date": "2026-01-20",
      "bid": "12.632",
      "ask": "12.68",
      "open": "12.68",
      "high": "12.68",
      "low": "12.476",
      "close": "12.65",
      "average": "12.5883",
      "volume": "512836",
      "turnover": "6456147.57",
      "trades": "741"
    },
    {
      "date": "2026-01-21",
      "bid": "12.77",
      "ask": "12.804",
      "open": "12.632",
      "high": "12.84",
      "low": "12.614",
      "close": "12.82",
      "average": "12.7023",
      "volume": "613229",
      "turnover": "7790217.94",
      "trades": "852"
    },
    {
      "date": "2026-01-22",
      "bid": "12.734",
      "ask": "12.79",
      "open": "12.848",
      "high": "13.028",
      "low": "12.632",
      "close": "12.746",
      "average": "12.8591",
      "volume": "648829",
      "turnover": "8343554.21",
      "trades": "969"
    },
    {
      "date": "2026-01-23",
      "bid": "13.012",
      "ask": "13.022",
      "open": "12.79",
      "high": "13.126",
      "low": "12.742",
      "close": "13.042",
      "average": "12.9817",
      "volume": "917820",
      "turnover": "11917587.28",
      "trades": "1109"
    },
    {
      "date": "2026-01-26",
      "bid": "13.13",
      "ask": "13.136",
      "open": "13.042",
      "high": "13.212",
      "low": "13.042",
      "close": "13.172",
      "average": "13.1476",
      "volume": "938217",
      "turnover": "12335153.73",
      "trades": "1347"
    },
    {
      "date": "2026-01-27",
      "bid": "13.40",
      "ask": "13.412",
      "open": "13.172",
      "high": "13.456",
      "low": "13.062",
      "close": "13.426",
      "average": "13.2227",
      "volume": "741855",
      "turnover": "9809702.69",
      "trades": "957"
    },
    {
      "date": "2026-01-28",
      "bid": "13.898",
      "ask": "13.904",
      "open": "13.50",
      "high": "13.988",
      "low": "13.50",
      "close": "13.866",
      "average": "13.8004",
      "volume": "1572961",
      "turnover": "21709039.73",
      "trades": "1687"
    },
    {
      "date": "2026-01-29",
      "bid": "14.27",
      "ask": "14.278",
      "open": "14.112",
      "high": "14.50",
      "low": "14.112",
      "close": "14.30",
      "average": "14.3174",
      "volume": "1524922",
      "turnover": "21839618.51",
      "trades": "1954"
    },
    {
      "date": "2026-01-30",
      "bid": "14.142",
      "ask": "14.162",
      "open": "14.28",
      "high": "14.28",
      "low": "14.068",
      "close": "14.116",
      "average": "14.145",
      "volume": "597347",
      "turnover": "8449376",
      "trades": "1107"
    },
    {
      "date": "2026-02-02",
      "bid": "13.86",
      "ask": "13.886",
      "open": "13.602",
      "high": "13.978",
      "low": "12.88",
      "close": "13.828",
      "average": "13.4977",
      "volume": "2356937",
      "turnover": "31784154.39",
      "trades": "2151"
    },
    {
      "date": "2026-02-03",
      "bid": "14.156",
      "ask": "14.184",
      "open": "13.932",
      "high": "14.234",
      "low": "13.92",
      "close": "14.234",
      "average": "14.0869",
      "volume": "655500",
      "turnover": "9235804.65",
      "trades": "951"
    },
    {
      "date": "2026-02-04",
      "bid": "14.02",
      "ask": "14.14",
      "open": "14.234",
      "high": "14.43",
      "low": "14.01",
      "close": "14.01",
      "average": "14.2031",
      "volume": "634879",
      "turnover": "9017325.57",
      "trades": "919"
    },
    {
      "date": "2026-02-05",
      "bid": "13.802",
      "ask": "13.834",
      "open": "13.996",
      "high": "14.106",
      "low": "13.754",
      "close": "13.754",
      "average": "13.9196",
      "volume": "601988",
      "turnover": "8379663.2",
      "trades": "907"
    },
    {
      "date": "2026-02-06",
      "bid": "13.80",
      "ask": "13.86",
      "open": "13.786",
      "high": "13.914",
      "low": "13.70",
      "close": "13.826",
      "average": "13.8038",
      "volume": "452787",
      "turnover": "6250232.68",
      "trades": "788"
    },
    {
      "date": "2026-02-09",
      "bid": "13.78",
      "ask": "13.816",
      "open": "13.86",
      "high": "13.95",
      "low": "13.78",
      "close": "13.804",
      "average": "13.8619",
      "volume": "483318",
      "turnover": "6701473.86",
      "trades": "924"
    },
    {
      "date": "2026-02-10",
      "bid": "13.452",
      "ask": "13.60",
      "open": "13.804",
      "high": "13.804",
      "low": "13.434",
      "close": "13.476",
      "average": "13.5978",
      "volume": "551903",
      "turnover": "7500726.64",
      "trades": "836"
    },
    {
      "date": "2026-02-11",
      "bid": "13.986",
      "ask": "14.10",
      "open": "13.554",
      "high": "14.07",
      "low": "13.478",
      "close": "14.026",
      "average": "13.7328",
      "volume": "799271",
      "turnover": "10973946.38",
      "trades": "1185"
    },
    {
      "date": "2026-02-12",
      "bid": "14.522",
      "ask": "14.564",
      "open": "14.312",
      "high": "14.65",
      "low": "14.30",
      "close": "14.57",
      "average": "14.5101",
      "volume": "1443450",
      "turnover": "20943517.36",
      "trades": "1801"
    },
    {
      "date": "2026-02-13",
      "bid": "14.624",
      "ask": "14.66",
      "open": "14.70",
      "high": "14.842",
      "low": "14.468",
      "close": "14.70",
      "average": "14.684",
      "volume": "1207260",
      "turnover": "17725532.46",
      "trades": "1350"
    },
    {
      "date": "2026-02-16",
      "bid": "15.32",
      "ask": "15.35",
      "open": "14.846",
      "high": "15.40",
      "low": "14.846",
      "close": "15.286",
      "average": "15.1176",
      "volume": "1369389",
      "turnover": "20726922.78",
      "trades": "1631"
    },
    {
      "date": "2026-02-17",
      "bid": "14.494",
      "ask": "14.65",
      "open": "15.298",
      "high": "15.33",
      "low": "14.082",
      "close": "14.40",
      "average": "14.7785",
      "volume": "1833770",
      "turnover": "27104441.78",
      "trades": "2191"
    },
    {
      "date": "2026-02-18",
      "bid": "14.82",
      "ask": "14.896",
      "open": "14.55",
      "high": "15.002",
      "low": "14.55",
      "close": "14.914",
      "average": "14.82",
      "volume": "906498",
      "turnover": "13432157.24",
      "trades": "1353"
    },
    {
      "date": "2026-02-19",
      "bid": "15.048",
      "ask": "15.134",
      "open": "15.11",
      "high": "15.16",
      "low": "14.808",
      "close": "15.07",
      "average": "14.9559",
      "volume": "1253790",
      "turnover": "18763434.2",
      "trades": "1507"
    },
    {
      "date": "2026-02-20",
      "bid": "15.056",
      "ask": "15.10",
      "open": "15.032",
      "high": "15.26",
      "low": "14.726",
      "close": "15.056",
      "average": "14.9784",
      "volume": "761775",
      "turnover": "11432344.07",
      "trades": "1012"
    },
    {
      "date": "2026-02-23",
      "bid": "15.08",
      "ask": "15.124",
      "open": "15.056",
      "high": "15.386",
      "low": "14.89",
      "close": "15.054",
      "average": "15.1049",
      "volume": "991823",
      "turnover": "14998752.68",
      "trades": "1554"
    },
    {
      "date": "2026-02-24",
      "bid": "15.002",
      "ask": "15.07",
      "open": "15.218",
      "high": "15.25",
      "low": "14.98",
      "close": "14.98",
      "average": "15.0969",
      "volume": "1089594",
      "turnover": "16456296.58",
      "trades": "1287"
    },
    {
      "date": "2026-02-25",
      "bid": "14.07",
      "ask": "14.098",
      "open": "14.298",
      "high": "14.676",
      "low": "13.852",
      "close": "14.07",
      "average": "14.2128",
      "volume": "3810067",
      "turnover": "54163458.31",
      "trades": "4403"
    },
    {
      "date": "2026-02-26",
      "bid": "14.124",
      "ask": "14.172",
      "open": "13.992",
      "high": "14.204",
      "low": "13.59",
      "close": "14.204",
      "average": "13.942",
      "volume": "1631992",
      "turnover": "22746215.97",
      "trades": "2197"
    },
    {
      "date": "2026-02-27",
      "bid": "14.432",
      "ask": "14.50",
      "open": "14.204",
      "high": "14.59",
      "low": "14.062",
      "close": "14.516",
      "average": "14.4404",
      "volume": "1432247",
      "turnover": "20686689.55",
      "trades": "1765"
    },
    {
      "date": "2026-03-02",
      "bid": "14.902",
      "ask": "14.97",
      "open": "15.50",
      "high": "15.90",
      "low": "14.83",
      "close": "15.026",
      "average": "15.2419",
      "volume": "4300954",
      "turnover": "65547536.22",
      "trades": "4827"
    },
    {
      "date": "2026-03-03",
      "bid": "14.932",
      "ask": "14.96",
      "open": "15.14",
      "high": "15.20",
      "low": "14.45",
      "close": "14.996",
      "average": "14.7884",
      "volume": "2485375",
      "turnover": "36746232.47",
      "trades": "2899"
    },
    {
      "date": "2026-03-04",
      "bid": "14.342",
      "ask": "14.376",
      "open": "14.958",
      "high": "14.992",
      "low": "14.35",
      "close": "14.356",
      "average": "14.5412",
      "volume": "1358420",
      "turnover": "19753440.25",
      "trades": "1795"
    },
    {
      "date": "2026-03-05",
      "bid": "14.424",
      "ask": "14.494",
      "open": "14.50",
      "high": "14.782",
      "low": "14.376",
      "close": "14.50",
      "average": "14.5515",
      "volume": "1024982",
      "turnover": "14917023.13",
      "trades": "1421"
    },
    {
      "date": "2026-03-06",
      "bid": "15.036",
      "ask": "15.10",
      "open": "14.68",
      "high": "15.15",
      "low": "14.55",
      "close": "15.15",
      "average": "14.8969",
      "volume": "2475241",
      "turnover": "36845893.36",
      "trades": "2177"
    },
    {
      "date": "2026-03-09",
      "bid": "14.752",
      "ask": "14.896",
      "open": "15.752",
      "high": "15.85",
      "low": "14.79",
      "close": "14.80",
      "average": "15.3266",
      "volume": "3452492",
      "turnover": "52915093.54",
      "trades": "3248"
    },
    {
      "date": "2026-03-10",
      "bid": "14.414",
      "ask": "14.46",
      "open": "14.454",
      "high": "14.526",
      "low": "14.20",
      "close": "14.476",
      "average": "14.4272",
      "volume": "2509930",
      "turnover": "36208911.84",
      "trades": "1621"
    },
    {
      "date": "2026-03-11",
      "bid": "14.764",
      "ask": "14.782",
      "open": "14.46",
      "high": "14.848",
      "low": "14.404",
      "close": "14.848",
      "average": "14.6152",
      "volume": "1146730",
      "turnover": "16744367.69",
      "trades": "1225"
    },
    {
      "date": "2026-03-12",
      "bid": "15.024",
      "ask": "15.062",
      "open": "15.158",
      "high": "15.16",
      "low": "14.894",
      "close": "15.08",
      "average": "15.0175",
      "volume": "2060734",
      "turnover": "30952736.51",
      "trades": "1498"
    },
    {
      "date": "2026-03-13",
      "bid": "15.464",
      "ask": "15.488",
      "open": "15.148",
      "high": "15.518",
      "low": "15.148",
      "close": "15.45",
      "average": "15.3687",
      "volume": "1483332",
      "turnover": "22795785.41",
      "trades": "1565"
    },
    {
      "date": "2026-03-16",
      "bid": "15.11",
      "ask": "15.14",
      "open": "15.55",
      "high": "15.70",
      "low": "15.088",
      "close": "15.088",
      "average": "15.3659",
      "volume": "1633216",
      "turnover": "25123115.83",
      "trades": "1641"
    },
    {
      "date": "2026-03-17",
      "bid": "14.964",
      "ask": "15.002",
      "open": "15.018",
      "high": "15.146",
      "low": "14.85",
      "close": "14.924",
      "average": "14.9965",
      "volume": "1658247",
      "turnover": "24871107.02",
      "trades": "1520"
    },
    {
      "date": "2026-03-18",
      "bid": "14.898",
      "ask": "14.926",
      "open": "14.906",
      "high": "15.238",
      "low": "14.752",
      "close": "14.86",
      "average": "14.9944",
      "volume": "1429724",
      "turnover": "21439370.71",
      "trades": "1468"
    },
    {
      "date": "2026-03-19",
      "bid": "15.17",
      "ask": "15.20",
      "open": "14.896",
      "high": "15.25",
      "low": "14.73",
      "close": "15.128",
      "average": "14.9777",
      "volume": "2149971",
      "turnover": "32199903.94",
      "trades": "2117"
    },
    {
      "date": "2026-03-20",
      "bid": "14.704",
      "ask": "14.72",
      "open": "15.00",
      "high": "15.126",
      "low": "14.598",
      "close": "14.598",
      "average": "14.7905",
      "volume": "1454570",
      "turnover": "21514340.15",
      "trades": "1574"
    },
    {
      "date": "2026-03-23",
      "bid": "14.382",
      "ask": "14.448",
      "open": "14.656",
      "high": "14.844",
      "low": "14.012",
      "close": "14.40",
      "average": "14.4045",
      "volume": "2047252",
      "turnover": "29477184.96",
      "trades": "1693"
    },
    {
      "date": "2026-03-24",
      "bid": "14.89",
      "ask": "15.044",
      "open": "14.382",
      "high": "15.10",
      "low": "14.248",
      "close": "15.05",
      "average": "14.7915",
      "volume": "1492771",
      "turnover": "22071571.86",
      "trades": "1441"
    },
    {
      "date": "2026-03-25",
      "bid": "14.94",
      "ask": "14.98",
      "open": "14.89",
      "high": "15.07",
      "low": "14.75",
      "close": "14.944",
      "average": "14.9295",
      "volume": "1579415",
      "turnover": "23580440.33",
      "trades": "1666"
    },
    {
      "date": "2026-03-26",
      "bid": "15.442",
      "ask": "15.486",
      "open": "15.00",
      "high": "15.50",
      "low": "15.00",
      "close": "15.50",
      "average": "15.2769",
      "volume": "1466188",
      "turnover": "22393915.47",
      "trades": "1386"
    },
    {
      "date": "2026-03-27",
      "bid": "15.976",
      "ask": "15.996",
      "open": "15.50",
      "high": "16.042",
      "low": "15.40",
      "close": "16.03",
      "average": "15.7838",
      "volume": "2390005",
      "turnover": "37734558.75",
      "trades": "2174"
    },
    {
      "date": "2026-03-30",
      "bid": "16.604",
      "ask": "16.646",
      "open": "16.03",
      "high": "16.75",
      "low": "16.03",
      "close": "16.75",
      "average": "16.4944",
      "volume": "3336810",
      "turnover": "54998165.4",
      "trades": "2067"
    },
    {
      "date": "2026-03-31",
      "bid": "17.114",
      "ask": "17.198",
      "open": "16.506",
      "high": "17.25",
      "low": "16.01",
      "close": "17.146",
      "average": "16.6246",
      "volume": "2791684",
      "turnover": "46310591.46",
      "trades": "2594"
    },
    {
      "date": "2026-04-01",
      "bid": "15.708",
      "ask": "15.78",
      "open": "16.02",
      "high": "16.45",
      "low": "15.578",
      "close": "15.646",
      "average": "15.9201",
      "volume": "2979798",
      "turnover": "47447007.34",
      "trades": "2989"
    },
    {
      "date": "2026-04-02",
      "bid": "16.256",
      "ask": "16.34",
      "open": "16.05",
      "high": "16.38",
      "low": "15.96",
      "close": "16.368",
      "average": "16.2514",
      "volume": "1468748",
      "turnover": "23869056.53",
      "trades": "1750"
    },
    {
      "date": "2026-04-07",
      "bid": "16.60",
      "ask": "16.70",
      "open": "16.42",
      "high": "16.94",
      "low": "16.38",
      "close": "16.62",
      "average": "16.6346",
      "volume": "1990833",
      "turnover": "33138790.2",
      "trades": "2059"
    },
    {
      "date": "2026-04-08",
      "bid": "15.34",
      "ask": "15.50",
      "open": "15.34",
      "high": "15.50",
      "low": "14.82",
      "close": "15.30",
      "average": "15.2853",
      "volume": "3796790",
      "turnover": "58036991.88",
      "trades": "3522"
    },
    {
      "date": "2026-04-09",
      "bid": "15.96",
      "ask": "16.02",
      "open": "15.56",
      "high": "16.26",
      "low": "15.52",
      "close": "16.02",
      "average": "15.9421",
      "volume": "2029337",
      "turnover": "32348424.58",
      "trades": "1998"
    },
    {
      "date": "2026-04-10",
      "bid": "15.78",
      "ask": "15.84",
      "open": "16.02",
      "high": "16.02",
      "low": "15.62",
      "close": "15.88",
      "average": "15.8332",
      "volume": "1696073",
      "turnover": "26851210.65",
      "trades": "1230"
    },
    {
      "date": "2026-04-13",
      "bid": "16.22",
      "ask": "16.26",
      "open": "16.40",
      "high": "16.48",
      "low": "16.06",
      "close": "16.26",
      "average": "16.2685",
      "volume": "1822998",
      "turnover": "29654487.83",
      "trades": "1790"
    },
    {
      "date": "2026-04-14",
      "bid": "15.82",
      "ask": "15.86",
      "open": "16.16",
      "high": "16.24",
      "low": "15.80",
      "close": "15.80",
      "average": "15.9868",
      "volume": "1268811",
      "turnover": "20287285.12",
      "trades": "1520"
    },
    {
      "date": "2026-04-15",
      "bid": "16.00",
      "ask": "16.10",
      "open": "15.90",
      "high": "16.16",
      "low": "15.50",
      "close": "16.02",
      "average": "15.8826",
      "volume": "2177273",
      "turnover": "34574930.71",
      "trades": "1856"
    },
    {
      "date": "2026-04-16",
      "bid": "16.34",
      "ask": "16.38",
      "open": "15.94",
      "high": "16.56",
      "low": "15.82",
      "close": "16.26",
      "average": "16.1439",
      "volume": "1871383",
      "turnover": "30211486.81",
      "trades": "1479"
    },
    {
      "date": "2026-04-17",
      "bid": "15.16",
      "ask": "15.20",
      "open": "16.38",
      "high": "16.38",
      "low": "15.08",
      "close": "15.14",
      "average": "15.4479",
      "volume": "2580943",
      "turnover": "39878467.86",
      "trades": "2042"
    },
    {
      "date": "2026-04-20",
      "bid": "15.62",
      "ask": "15.76",
      "open": "15.60",
      "high": "15.82",
      "low": "15.54",
      "close": "15.64",
      "average": "15.6792",
      "volume": "1265439",
      "turnover": "19840434.42",
      "trades": "1356"
    },
    {
      "date": "2026-04-21",
      "bid": "16.04",
      "ask": "16.06",
      "open": "15.62",
      "high": "16.34",
      "low": "15.62",
      "close": "16.10",
      "average": "16.0563",
      "volume": "1424437",
      "turnover": "22867698.61",
      "trades": "1195"
    },
    {
      "date": "2026-04-22",
      "bid": "16.24",
      "ask": "16.26",
      "open": "16.10",
      "high": "16.48",
      "low": "16.10",
      "close": "16.24",
      "average": "16.2812",
      "volume": "1044131",
      "turnover": "17000662.72",
      "trades": "1078"
    },
    {
      "date": "2026-04-23",
      "bid": "16.30",
      "ask": "16.34",
      "open": "16.30",
      "high": "16.58",
      "low": "16.28",
      "close": "16.30",
      "average": "16.4147",
      "volume": "800383",
      "turnover": "13139583.8",
      "trades": "858"
    },
    {
      "date": "2026-04-24",
      "bid": "16.28",
      "ask": "16.38",
      "open": "16.46",
      "high": "16.62",
      "low": "16.26",
      "close": "16.28",
      "average": "16.4434",
      "volume": "978892",
      "turnover": "16104304.19",
      "trades": "1012"
    },
    {
      "date": "2026-04-27",
      "bid": "16.46",
      "ask": "16.48",
      "open": "16.36",
      "high": "16.54",
      "low": "16.28",
      "close": "16.42",
      "average": "16.4336",
      "volume": "737896",
      "turnover": "12126186.43",
      "trades": "862"
    },
    {
      "date": "2026-04-28",
      "bid": "16.42",
      "ask": "16.58",
      "open": "16.46",
      "high": "16.68",
      "low": "16.42",
      "close": "16.54",
      "average": "16.5368",
      "volume": "1869084",
      "turnover": "30911640.82",
      "trades": "1495"
    },
    {
      "date": "2026-04-29",
      "bid": "16.90",
      "ask": "16.94",
      "open": "16.58",
      "high": "16.98",
      "low": "16.46",
      "close": "16.90",
      "average": "16.8005",
      "volume": "1810168",
      "turnover": "30375053.03",
      "trades": "1554"
    },
    {
      "date": "2026-04-30",
      "bid": "16.74",
      "ask": "16.84",
      "open": "17.16",
      "high": "17.20",
      "low": "16.64",
      "close": "16.78",
      "average": "16.9055",
      "volume": "1019961",
      "turnover": "17259778.89",
      "trades": "839"
    },
    {
      "date": "2026-05-04",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.90",
      "high": "17.00",
      "low": "16.30",
      "close": "17.00",
      "average": "16.705",
      "volume": "2062807",
      "turnover": "34452136.54",
      "trades": "1576"
    },
    {
      "date": "2026-05-05",
      "bid": "16.54",
      "ask": "16.76",
      "open": "17.00",
      "high": "17.10",
      "low": "16.50",
      "close": "16.54",
      "average": "16.7937",
      "volume": "1162809",
      "turnover": "19533827.8",
      "trades": "1081"
    },
    {
      "date": "2026-05-06",
      "bid": "15.72",
      "ask": "15.84",
      "open": "16.48",
      "high": "16.52",
      "low": "15.68",
      "close": "15.68",
      "average": "15.9147",
      "volume": "2554435",
      "turnover": "40658002.22",
      "trades": "1872"
    },
    {
      "date": "2026-05-07",
      "bid": "15.36",
      "ask": "15.38",
      "open": "15.70",
      "high": "15.72",
      "low": "15.24",
      "close": "15.34",
      "average": "15.4457",
      "volume": "1297728",
      "turnover": "20043050.76",
      "trades": "1408"
    },
    {
      "date": "2026-05-08",
      "bid": "15.84",
      "ask": "15.88",
      "open": "15.50",
      "high": "16.00",
      "low": "15.50",
      "close": "15.86",
      "average": "15.8001",
      "volume": "779039",
      "turnover": "12308538.3",
      "trades": "775"
    },
    {
      "date": "2026-05-11",
      "bid": "15.76",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.26",
      "low": "15.68",
      "close": "15.68",
      "average": "15.9669",
      "volume": "1307122",
      "turnover": "20861796.36",
      "trades": "1201"
    },
    {
      "date": "2026-05-12",
      "bid": "16.44",
      "ask": "16.46",
      "open": "16.26",
      "high": "16.62",
      "low": "16.24",
      "close": "16.46",
      "average": "16.4463",
      "volume": "1720924",
      "turnover": "28304028.75",
      "trades": "1291"
    },
    {
      "date": "2026-05-13",
      "bid": "16.34",
      "ask": "16.38",
      "open": "16.46",
      "high": "16.50",
      "low": "16.22",
      "close": "16.38",
      "average": "16.3529",
      "volume": "656603",
      "turnover": "10737345.47",
      "trades": "678"
    },
    {
      "date": "2026-05-15",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.24",
      "high": "16.46",
      "low": "15.90",
      "close": "16.10",
      "average": "16.1902",
      "volume": "1633214",
      "turnover": "26449068.7",
      "trades": "1652"
    },
    {
      "date": "2026-05-18",
      "bid": "16.52",
      "ask": "16.58",
      "open": "16.18",
      "high": "16.68",
      "low": "16.00",
      "close": "16.50",
      "average": "16.2938",
      "volume": "1354112",
      "turnover": "22068544.6",
      "trades": "1158"
    },
    {
      "date": "2026-05-19",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.46",
      "high": "16.68",
      "low": "16.16",
      "close": "16.16",
      "average": "16.396",
      "volume": "1307989",
      "turnover": "21497161.56",
      "trades": "1324"
    },
    {
      "date": "2026-05-20",
      "bid": "15.70",
      "ask": "15.74",
      "open": "16.04",
      "high": "16.20",
      "low": "15.68",
      "close": "15.72",
      "average": "15.935",
      "volume": "1036989",
      "turnover": "16525280.36",
      "trades": "1105"
    },
    {
      "date": "2026-05-21",
      "bid": "15.98",
      "ask": "16.04",
      "open": "15.66",
      "high": "16.26",
      "low": "15.58",
      "close": "16.02",
      "average": "15.8766",
      "volume": "730028",
      "turnover": "11591368.37",
      "trades": "822"
    },
    {
      "date": "2026-05-22",
      "bid": "15.76",
      "ask": "15.88",
      "open": "15.86",
      "high": "16.02",
      "low": "15.46",
      "close": "15.70",
      "average": "15.7341",
      "volume": "1009911",
      "turnover": "15890316.06",
      "trades": "1227"
    },
    {
      "date": "2026-05-25",
      "bid": "15.46",
      "ask": "15.50",
      "open": "15.30",
      "high": "15.52",
      "low": "15.22",
      "close": "15.42",
      "average": "15.3609",
      "volume": "1285563",
      "turnover": "19743432.14",
      "trades": "1339"
    },
    {
      "date": "2026-05-26",
      "bid": "15.54",
      "ask": "15.64",
      "open": "15.42",
      "high": "15.76",
      "low": "15.42",
      "close": "15.56",
      "average": "15.5748",
      "volume": "730525",
      "turnover": "11377156.36",
      "trades": "895"
    },
    {
      "date": "2026-05-27",
      "bid": "15.56",
      "ask": "15.68",
      "open": "15.56",
      "high": "15.70",
      "low": "15.16",
      "close": "15.64",
      "average": "15.3864",
      "volume": "1117995",
      "turnover": "17202875.34",
      "trades": "1082"
    },
    {
      "date": "2026-05-28",
      "bid": "15.72",
      "ask": "15.80",
      "open": "15.66",
      "high": "15.88",
      "low": "15.60",
      "close": "15.78",
      "average": "15.7247",
      "volume": "786389",
      "turnover": "12364976.84",
      "trades": "824"
    },
    {
      "date": "2026-05-29",
      "bid": "15.10",
      "ask": "15.32",
      "open": "15.72",
      "high": "15.72",
      "low": "14.98",
      "close": "15.04",
      "average": "15.2602",
      "volume": "1340311",
      "turnover": "20454527.78",
      "trades": "1119"
    },
    {
      "date": "2026-06-01",
      "bid": "15.46",
      "ask": "15.60",
      "open": "15.22",
      "high": "15.68",
      "low": "15.20",
      "close": "15.56",
      "average": "15.4327",
      "volume": "1283462",
      "turnover": "19812108.42",
      "trades": "1344"
    },
    {
      "date": "2026-06-02",
      "bid": "15.44",
      "ask": "15.48",
      "open": "15.56",
      "high": "15.70",
      "low": "15.28",
      "close": "15.44",
      "average": "15.5061",
      "volume": "722804",
      "turnover": "11212559.88",
      "trades": "993"
    },
    {
      "date": "2026-06-03",
      "bid": "15.48",
      "ask": "15.50",
      "open": "15.52",
      "high": "15.68",
      "low": "15.32",
      "close": "15.50",
      "average": "15.4934",
      "volume": "901827",
      "turnover": "13972423.89",
      "trades": "797"
    },
    {
      "date": "2026-06-04",
      "bid": "15.28",
      "ask": "15.32",
      "open": "15.44",
      "high": "15.46",
      "low": "15.22",
      "close": "15.36",
      "average": "15.3335",
      "volume": "473472",
      "turnover": "7260575.11",
      "trades": "529"
    },
    {
      "date": "2026-06-05",
      "bid": "15.16",
      "ask": "15.20",
      "open": "15.32",
      "high": "15.52",
      "low": "15.12",
      "close": "15.18",
      "average": "15.3285",
      "volume": "498286",
      "turnover": "7640330.96",
      "trades": "688"
    },
    {
      "date": "2026-06-08",
      "bid": "15.00",
      "ask": "15.02",
      "open": "15.20",
      "high": "15.40",
      "low": "14.80",
      "close": "15.00",
      "average": "15.0754",
      "volume": "937501",
      "turnover": "14135973.69",
      "trades": "969"
    },
    {
      "date": "2026-06-09",
      "bid": "14.66",
      "ask": "14.70",
      "open": "15.00",
      "high": "15.04",
      "low": "14.52",
      "close": "14.62",
      "average": "14.7752",
      "volume": "1071387",
      "turnover": "15822245.31",
      "trades": "909"
    },
    {
      "date": "2026-06-10",
      "bid": "14.78",
      "ask": "14.86",
      "open": "14.62",
      "high": "14.86",
      "low": "14.60",
      "close": "14.82",
      "average": "14.7383",
      "volume": "455259",
      "turnover": "6710240.88",
      "trades": "770"
    },
    {
      "date": "2026-06-11",
      "bid": "14.70",
      "ask": "14.76",
      "open": "14.86",
      "high": "14.98",
      "low": "14.70",
      "close": "14.74",
      "average": "14.8368",
      "volume": "678059",
      "turnover": "10060651.34",
      "trades": "745"
    },
    {
      "date": "2026-06-12",
      "bid": "14.50",
      "ask": "14.54",
      "open": "14.38",
      "high": "14.68",
      "low": "14.24",
      "close": "14.52",
      "average": "14.4566",
      "volume": "1324151",
      "turnover": "19143188.61",
      "trades": "1556"
    },
    {
      "date": "2026-06-15",
      "bid": "13.88",
      "ask": "13.92",
      "open": "14.10",
      "high": "14.20",
      "low": "13.66",
      "close": "13.88",
      "average": "13.9436",
      "volume": "1589963",
      "turnover": "22169343.46",
      "trades": "1654"
    },
    {
      "date": "2026-06-16",
      "bid": "13.46",
      "ask": "13.48",
      "open": "13.80",
      "high": "13.86",
      "low": "13.44",
      "close": "13.52",
      "average": "13.651",
      "volume": "1169563",
      "turnover": "15963959.03",
      "trades": "1195"
    },
    {
      "date": "2026-06-17",
      "bid": "13.52",
      "ask": "13.56",
      "open": "13.40",
      "high": "13.78",
      "low": "13.32",
      "close": "13.52",
      "average": "13.5176",
      "volume": "788776",
      "turnover": "10663026.17",
      "trades": "805"
    },
    {
      "date": "2026-06-18",
      "bid": "13.08",
      "ask": "13.12",
      "open": "13.54",
      "high": "13.54",
      "low": "13.02",
      "close": "13.14",
      "average": "13.2261",
      "volume": "975928",
      "turnover": "12907916.98",
      "trades": "996"
    },
    {
      "date": "2026-06-22",
      "bid": "13.16",
      "ask": "13.28",
      "open": "13.48",
      "high": "13.66",
      "low": "13.18",
      "close": "13.26",
      "average": "13.3359",
      "volume": "727887",
      "turnover": "9705544.39",
      "trades": "850"
    },
    {
      "date": "2026-06-23",
      "bid": "13.28",
      "ask": "13.38",
      "open": "13.28",
      "high": "13.40",
      "low": "13.14",
      "close": "13.32",
      "average": "13.2354",
      "volume": "1553337",
      "turnover": "20558516.41",
      "trades": "619"
    },
    {
      "date": "2026-06-24",
      "bid": "13.04",
      "ask": "13.16",
      "open": "13.34",
      "high": "13.34",
      "low": "12.98",
      "close": "13.10",
      "average": "13.1392",
      "volume": "717088",
      "turnover": "9420236.11",
      "trades": "859"
    },
    {
      "date": "2026-06-25",
      "bid": "13.30",
      "ask": "13.36",
      "open": "13.08",
      "high": "13.36",
      "low": "13.00",
      "close": "13.32",
      "average": "13.1925",
      "volume": "683718",
      "turnover": "9015547.26",
      "trades": "772"
    },
    {
      "date": "2026-06-26",
      "bid": "13.22",
      "ask": "13.24",
      "open": "13.36",
      "high": "13.36",
      "low": "13.20",
      "close": "13.26",
      "average": "13.2548",
      "volume": "448020",
      "turnover": "5938734.55",
      "trades": "709"
    },
    {
      "date": "2026-06-29",
      "bid": "13.26",
      "ask": "13.32",
      "open": "13.26",
      "high": "13.36",
      "low": "13.20",
      "close": "13.24",
      "average": "13.2637",
      "volume": "297114",
      "turnover": "3941307.47",
      "trades": "503"
    },
    {
      "date": "2026-06-30",
      "bid": "13.20",
      "ask": "13.26",
      "open": "13.26",
      "high": "13.36",
      "low": "13.14",
      "close": "13.20",
      "average": "13.2246",
      "volume": "421379",
      "turnover": "5572683.66",
      "trades": "507"
    },
    {
      "date": "2026-07-01",
      "bid": "13.12",
      "ask": "13.22",
      "open": "13.20",
      "high": "13.28",
      "low": "13.06",
      "close": "13.14",
      "average": "13.1552",
      "volume": "561266",
      "turnover": "7382877.61",
      "trades": "691"
    },
    {
      "date": "2026-07-02",
      "bid": "13.24",
      "ask": "13.26",
      "open": "13.16",
      "high": "13.38",
      "low": "13.12",
      "close": "13.24",
      "average": "13.2101",
      "volume": "366603",
      "turnover": "4842656.95",
      "trades": "498"
    },
    {
      "date": "2026-07-03",
      "bid": "13.42",
      "ask": "13.46",
      "open": "13.26",
      "high": "13.50",
      "low": "13.26",
      "close": "13.46",
      "average": "13.4002",
      "volume": "301171",
      "turnover": "4034979.31",
      "trades": "537"
    },
    {
      "date": "2026-07-06",
      "bid": "13.46",
      "ask": "13.52",
      "open": "13.46",
      "high": "13.54",
      "low": "13.28",
      "close": "13.48",
      "average": "13.3926",
      "volume": "540566",
      "turnover": "7238881.74",
      "trades": "736"
    },
    {
      "date": "2026-07-07",
      "bid": "13.68",
      "ask": "13.74",
      "open": "13.48",
      "high": "13.80",
      "low": "13.40",
      "close": "13.70",
      "average": "13.6147",
      "volume": "472029",
      "turnover": "6426503.22",
      "trades": "786"
    },
    {
      "date": "2026-07-08",
      "bid": "14.08",
      "ask": "14.10",
      "open": "13.92",
      "high": "14.16",
      "low": "13.70",
      "close": "14.14",
      "average": "13.9976",
      "volume": "1592488",
      "turnover": "22290873.42",
      "trades": "1800"
    },
    {
      "date": "2026-07-09",
      "bid": "13.72",
      "ask": "13.90",
      "open": "14.02",
      "high": "14.14",
      "low": "13.70",
      "close": "13.70",
      "average": "13.8451",
      "volume": "834990",
      "turnover": "11561522.83",
      "trades": "806"
    },
    {
      "date": "2026-07-10",
      "bid": "13.60",
      "ask": "13.72",
      "open": "13.62",
      "high": "13.78",
      "low": "13.50",
      "close": "13.62",
      "average": "13.6133",
      "volume": "448032",
      "turnover": "6099142.35",
      "trades": "599"
    },
    {
      "date": "2026-07-13",
      "bid": "13.82",
      "ask": "13.88",
      "open": "13.76",
      "high": "13.90",
      "low": "13.62",
      "close": "13.90",
      "average": "13.7761",
      "volume": "606492",
      "turnover": "8354698.17",
      "trades": "846"
    },
    {
      "date": "2026-07-14",
      "bid": "13.92",
      "ask": "13.94",
      "open": "14.20",
      "high": "14.34",
      "low": "13.86",
      "close": "13.94",
      "average": "14.085",
      "volume": "732089",
      "turnover": "10311458.98",
      "trades": "879"
    },
    {
      "date": "2026-07-15",
      "bid": "13.78",
      "ask": "13.80",
      "open": "13.92",
      "high": "14.06",
      "low": "13.76",
      "close": "13.76",
      "average": "13.8923",
      "volume": "467396",
      "turnover": "6493202",
      "trades": "584"
    },
    {
      "date": "2026-07-16",
      "bid": "13.58",
      "ask": "13.60",
      "open": "13.76",
      "high": "13.80",
      "low": "13.52",
      "close": "13.66",
      "average": "13.6516",
      "volume": "747692",
      "turnover": "10207275.32",
      "trades": "788"
    },
    {
      "date": "2026-07-17",
      "bid": "13.58",
      "ask": "13.62",
      "open": "13.58",
      "high": "13.88",
      "low": "13.40",
      "close": "13.58",
      "average": "13.5699",
      "volume": "635208",
      "turnover": "8619849.51",
      "trades": "656"
    },
    {
      "date": "2026-07-20",
      "bid": "13.84",
      "ask": "13.90",
      "open": "13.64",
      "high": "13.90",
      "low": "13.54",
      "close": "13.88",
      "average": "13.7562",
      "volume": "630598",
      "turnover": "8674590.14",
      "trades": "767"
    },
    {
      "date": "2026-07-21",
      "bid": "14.00",
      "ask": "14.06",
      "open": "13.92",
      "high": "14.14",
      "low": "13.76",
      "close": "14.06",
      "average": "13.9716",
      "volume": "706884",
      "turnover": "9876266.61",
      "trades": "764"
    },
    {
      "date": "2026-07-22",
      "bid": "14.34",
      "ask": "14.42",
      "open": "14.18",
      "high": "14.50",
      "low": "14.10",
      "close": "14.40",
      "average": "14.3362",
      "volume": "726232",
      "turnover": "10411375.48",
      "trades": "806"
    },
    {
      "date": "2026-07-23",
      "bid": "14.54",
      "ask": "14.60",
      "open": "14.58",
      "high": "14.78",
      "low": "14.46",
      "close": "14.56",
      "average": "14.6175",
      "volume": "484336",
      "turnover": "7079759.68",
      "trades": "571"
    },
    {
      "date": "2026-07-24",
      "bid": "14.28",
      "ask": "14.38",
      "open": "14.60",
      "high": "14.62",
      "low": "14.22",
      "close": "14.28",
      "average": "14.3796",
      "volume": "725532",
      "turnover": "10431946.96",
      "trades": "963"
    },
    {
      "date": "2026-07-27",
      "bid": "13.90",
      "ask": "14.04",
      "open": "13.82",
      "high": "14.06",
      "low": "13.54",
      "close": "13.86",
      "average": "13.7957",
      "volume": "1180786",
      "turnover": "16289563.42",
      "trades": "1120"
    },
    {
      "date": "2026-07-28",
      "bid": "13.60",
      "ask": "13.64",
      "open": "13.84",
      "high": "14.06",
      "low": "13.58",
      "close": "13.58",
      "average": "13.7361",
      "volume": "595593",
      "turnover": "8181142.02",
      "trades": "752"
    },
    {
      "date": "2026-07-29",
      "bid": "13.86",
      "ask": "13.88",
      "open": "13.70",
      "high": "13.98",
      "low": "13.70",
      "close": "13.86",
      "average": "13.8528",
      "volume": "374780",
      "turnover": "5191801.94",
      "trades": "527"
    },
    {
      "date": "2026-07-30",
      "bid": "13.70",
      "ask": "13.72",
      "open": "13.86",
      "high": "13.90",
      "low": "13.60",
      "close": "13.70",
      "average": "13.76",
      "volume": "392959",
      "turnover": "5407115.86",
      "trades": "501"
    },
    {
      "date": "2026-07-31",
      "bid": "13.84",
      "ask": "13.90",
      "open": "13.70",
      "high": "13.96",
      "low": "13.64",
      "close": "13.86",
      "average": "13.7984",
      "volume": "488827",
      "turnover": "6745217.89",
      "trades": "479"
    },
    {
      "date": "2026-08-03",
      "bid": "13.76",
      "ask": "13.82",
      "open": "13.74",
      "high": "13.84",
      "low": "13.60",
      "close": "13.80",
      "average": "13.7402",
      "volume": "417972",
      "turnover": "5743048.08",
      "trades": "668"
    },
    {
      "date": "2026-08-04",
      "bid": "13.68",
      "ask": "13.74",
      "open": "13.80",
      "high": "13.96",
      "low": "13.44",
      "close": "13.74",
      "average": "13.6758",
      "volume": "786063",
      "turnover": "10750144.96",
      "trades": "1008"
    },
    {
      "date": "2026-08-05",
      "bid": "13.70",
      "ask": "13.76",
      "open": "13.68",
      "high": "13.98",
      "low": "13.54",
      "close": "13.68",
      "average": "13.7967",
      "volume": "1278172",
      "turnover": "17634785.36",
      "trades": "1376"
    }
  ]
}