{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4735450/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/neobo?id=TX4735450",
    "requested_from_date": "2023-02-10",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4735450",
    "asset_class": "SHARES",
    "isin": "SE0005034550",
    "symbol": "NEOBO",
    "company": "Neobo Fastigheter",
    "market": null,
    "last_sale_price": "SEK 19.11",
    "time_as_of": "2026-08-05"
  },
  "row_count": 871,
  "first_date": "2023-02-10",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2023-02-10",
      "bid": "17.66",
      "ask": "17.70",
      "open": "17.80",
      "high": "20.80",
      "low": "15.80",
      "close": "17.10",
      "average": "17.8654",
      "volume": "27025879",
      "turnover": "483480142.07",
      "trades": "40130"
    },
    {
      "date": "2023-02-13",
      "bid": "18.48",
      "ask": "18.54",
      "open": "17.50",
      "high": "19.54",
      "low": "17.34",
      "close": "18.86",
      "average": "18.4986",
      "volume": "10860888",
      "turnover": "200763102.72",
      "trades": "20163"
    },
    {
      "date": "2023-02-14",
      "bid": "18.38",
      "ask": "18.40",
      "open": "18.78",
      "high": "19.30",
      "low": "18.02",
      "close": "18.02",
      "average": "18.3905",
      "volume": "11541025",
      "turnover": "212330708.84",
      "trades": "12516"
    },
    {
      "date": "2023-02-15",
      "bid": "18.02",
      "ask": "18.04",
      "open": "18.06",
      "high": "18.68",
      "low": "17.82",
      "close": "18.02",
      "average": "18.1341",
      "volume": "4879688",
      "turnover": "88505187.61",
      "trades": "9161"
    },
    {
      "date": "2023-02-16",
      "bid": "17.88",
      "ask": "17.92",
      "open": "18.02",
      "high": "18.30",
      "low": "17.68",
      "close": "17.68",
      "average": "18.0003",
      "volume": "3090559",
      "turnover": "55641725.26",
      "trades": "5563"
    },
    {
      "date": "2023-02-17",
      "bid": "17.24",
      "ask": "17.30",
      "open": "17.68",
      "high": "17.70",
      "low": "17.24",
      "close": "17.38",
      "average": "17.4523",
      "volume": "1733266",
      "turnover": "30249518.71",
      "trades": "4230"
    },
    {
      "date": "2023-02-20",
      "bid": "17.06",
      "ask": "17.14",
      "open": "17.24",
      "high": "17.34",
      "low": "16.98",
      "close": "17.08",
      "average": "17.0939",
      "volume": "1806371",
      "turnover": "30878516.5",
      "trades": "4302"
    },
    {
      "date": "2023-02-21",
      "bid": "16.12",
      "ask": "16.20",
      "open": "17.08",
      "high": "17.12",
      "low": "16.10",
      "close": "16.20",
      "average": "16.5585",
      "volume": "2060808",
      "turnover": "34124023.34",
      "trades": "4803"
    },
    {
      "date": "2023-02-22",
      "bid": "15.50",
      "ask": "15.54",
      "open": "16.18",
      "high": "16.18",
      "low": "15.46",
      "close": "15.48",
      "average": "15.6498",
      "volume": "2588311",
      "turnover": "40504465.67",
      "trades": "6193"
    },
    {
      "date": "2023-02-23",
      "bid": "14.00",
      "ask": "14.02",
      "open": "15.02",
      "high": "15.28",
      "low": "13.82",
      "close": "13.94",
      "average": "14.4307",
      "volume": "9608582",
      "turnover": "138684535.69",
      "trades": "17635"
    },
    {
      "date": "2023-02-24",
      "bid": "13.04",
      "ask": "13.06",
      "open": "13.96",
      "high": "14.18",
      "low": "12.72",
      "close": "13.02",
      "average": "13.3443",
      "volume": "7897522",
      "turnover": "105389155.21",
      "trades": "12781"
    },
    {
      "date": "2023-02-27",
      "bid": "14.14",
      "ask": "14.16",
      "open": "13.32",
      "high": "14.56",
      "low": "13.28",
      "close": "14.16",
      "average": "14.0788",
      "volume": "4577056",
      "turnover": "64450763.05",
      "trades": "11508"
    },
    {
      "date": "2023-02-28",
      "bid": "14.06",
      "ask": "14.10",
      "open": "14.20",
      "high": "14.68",
      "low": "13.94",
      "close": "13.98",
      "average": "14.2878",
      "volume": "3363052",
      "turnover": "48050552.28",
      "trades": "5920"
    },
    {
      "date": "2023-03-01",
      "bid": "13.34",
      "ask": "13.38",
      "open": "13.66",
      "high": "14.02",
      "low": "13.24",
      "close": "13.32",
      "average": "13.5387",
      "volume": "2069838",
      "turnover": "28023013.02",
      "trades": "4603"
    },
    {
      "date": "2023-03-02",
      "bid": "13.04",
      "ask": "13.06",
      "open": "13.40",
      "high": "13.48",
      "low": "13.02",
      "close": "13.02",
      "average": "13.1912",
      "volume": "1713965",
      "turnover": "22608470.99",
      "trades": "4552"
    },
    {
      "date": "2023-03-03",
      "bid": "13.18",
      "ask": "13.20",
      "open": "13.06",
      "high": "13.42",
      "low": "13.06",
      "close": "13.14",
      "average": "13.2277",
      "volume": "2159516",
      "turnover": "28562468.28",
      "trades": "7122"
    },
    {
      "date": "2023-03-06",
      "bid": "13.10",
      "ask": "13.12",
      "open": "13.20",
      "high": "13.52",
      "low": "13.02",
      "close": "13.08",
      "average": "13.1744",
      "volume": "1543886",
      "turnover": "20339762.3",
      "trades": "4323"
    },
    {
      "date": "2023-03-07",
      "bid": "13.38",
      "ask": "13.42",
      "open": "13.08",
      "high": "13.98",
      "low": "13.00",
      "close": "13.42",
      "average": "13.4956",
      "volume": "5122805",
      "turnover": "69135018.2",
      "trades": "5566"
    },
    {
      "date": "2023-03-08",
      "bid": "13.48",
      "ask": "13.54",
      "open": "13.30",
      "high": "13.60",
      "low": "13.10",
      "close": "13.50",
      "average": "13.3729",
      "volume": "1726005",
      "turnover": "23081748.54",
      "trades": "2821"
    },
    {
      "date": "2023-03-09",
      "bid": "13.44",
      "ask": "13.48",
      "open": "13.50",
      "high": "13.64",
      "low": "13.18",
      "close": "13.38",
      "average": "13.3466",
      "volume": "1239403",
      "turnover": "16540976.67",
      "trades": "2498"
    },
    {
      "date": "2023-03-10",
      "bid": "13.04",
      "ask": "13.06",
      "open": "13.12",
      "high": "13.48",
      "low": "13.02",
      "close": "13.06",
      "average": "13.1866",
      "volume": "1715598",
      "turnover": "22622938.52",
      "trades": "3230"
    },
    {
      "date": "2023-03-13",
      "bid": "13.38",
      "ask": "13.42",
      "open": "13.10",
      "high": "13.76",
      "low": "12.64",
      "close": "13.34",
      "average": "13.0546",
      "volume": "2033626",
      "turnover": "26548171.38",
      "trades": "3177"
    },
    {
      "date": "2023-03-14",
      "bid": "13.14",
      "ask": "13.18",
      "open": "13.34",
      "high": "13.58",
      "low": "13.08",
      "close": "13.08",
      "average": "13.3214",
      "volume": "1232168",
      "turnover": "16414248.56",
      "trades": "1923"
    },
    {
      "date": "2023-03-15",
      "bid": "12.72",
      "ask": "12.76",
      "open": "12.84",
      "high": "13.08",
      "low": "12.52",
      "close": "12.76",
      "average": "12.7998",
      "volume": "2113094",
      "turnover": "27047111.82",
      "trades": "2313"
    },
    {
      "date": "2023-03-16",
      "bid": "12.06",
      "ask": "12.10",
      "open": "12.86",
      "high": "12.98",
      "low": "12.00",
      "close": "12.02",
      "average": "12.2361",
      "volume": "3234168",
      "turnover": "39573502.9",
      "trades": "4053"
    },
    {
      "date": "2023-03-17",
      "bid": "11.30",
      "ask": "11.34",
      "open": "12.06",
      "high": "12.20",
      "low": "11.26",
      "close": "11.26",
      "average": "11.6522",
      "volume": "2771265",
      "turnover": "32291239.5",
      "trades": "3138"
    },
    {
      "date": "2023-03-20",
      "bid": "10.98",
      "ask": "11.00",
      "open": "11.02",
      "high": "11.50",
      "low": "10.88",
      "close": "10.94",
      "average": "11.1274",
      "volume": "2143064",
      "turnover": "23842651.8",
      "trades": "2475"
    },
    {
      "date": "2023-03-21",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.02",
      "high": "11.22",
      "low": "10.72",
      "close": "11.00",
      "average": "11.022",
      "volume": "1129481",
      "turnover": "12447312.92",
      "trades": "1699"
    },
    {
      "date": "2023-03-22",
      "bid": "10.58",
      "ask": "10.66",
      "open": "10.98",
      "high": "11.00",
      "low": "10.30",
      "close": "10.60",
      "average": "10.5159",
      "volume": "1515995",
      "turnover": "15942196.95",
      "trades": "2453"
    },
    {
      "date": "2023-03-23",
      "bid": "10.48",
      "ask": "10.52",
      "open": "10.48",
      "high": "10.80",
      "low": "10.14",
      "close": "10.44",
      "average": "10.3935",
      "volume": "1356475",
      "turnover": "14102575.67",
      "trades": "2119"
    },
    {
      "date": "2023-03-24",
      "bid": "10.12",
      "ask": "10.14",
      "open": "10.32",
      "high": "10.56",
      "low": "9.93",
      "close": "10.18",
      "average": "10.1849",
      "volume": "1419505",
      "turnover": "14457458.41",
      "trades": "2417"
    },
    {
      "date": "2023-03-27",
      "bid": "11.66",
      "ask": "11.68",
      "open": "10.98",
      "high": "11.78",
      "low": "10.70",
      "close": "11.62",
      "average": "11.1867",
      "volume": "4710065",
      "turnover": "52690082.75",
      "trades": "7333"
    },
    {
      "date": "2023-03-28",
      "bid": "11.44",
      "ask": "11.58",
      "open": "11.62",
      "high": "11.90",
      "low": "11.16",
      "close": "11.58",
      "average": "11.5151",
      "volume": "2395901",
      "turnover": "27589083.56",
      "trades": "4262"
    },
    {
      "date": "2023-03-29",
      "bid": "12.72",
      "ask": "12.74",
      "open": "11.82",
      "high": "13.14",
      "low": "11.60",
      "close": "12.72",
      "average": "12.461",
      "volume": "2542950",
      "turnover": "31687724.18",
      "trades": "4130"
    },
    {
      "date": "2023-03-30",
      "bid": "12.46",
      "ask": "12.50",
      "open": "12.80",
      "high": "13.04",
      "low": "12.24",
      "close": "12.50",
      "average": "12.5918",
      "volume": "1809767",
      "turnover": "22788292.06",
      "trades": "3368"
    },
    {
      "date": "2023-03-31",
      "bid": "12.46",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.62",
      "low": "12.22",
      "close": "12.48",
      "average": "12.4493",
      "volume": "1054260",
      "turnover": "13124660.3",
      "trades": "2247"
    },
    {
      "date": "2023-04-03",
      "bid": "12.22",
      "ask": "12.30",
      "open": "12.50",
      "high": "12.72",
      "low": "12.22",
      "close": "12.28",
      "average": "12.4293",
      "volume": "755921",
      "turnover": "9395535.88",
      "trades": "1713"
    },
    {
      "date": "2023-04-04",
      "bid": "12.64",
      "ask": "12.68",
      "open": "12.28",
      "high": "12.86",
      "low": "12.24",
      "close": "12.70",
      "average": "12.6466",
      "volume": "976462",
      "turnover": "12348947.32",
      "trades": "2074"
    },
    {
      "date": "2023-04-05",
      "bid": "11.92",
      "ask": "11.96",
      "open": "12.70",
      "high": "12.70",
      "low": "11.90",
      "close": "11.92",
      "average": "12.1259",
      "volume": "1295859",
      "turnover": "15712240.89",
      "trades": "2693"
    },
    {
      "date": "2023-04-06",
      "bid": "11.98",
      "ask": "12.00",
      "open": "11.92",
      "high": "12.18",
      "low": "11.80",
      "close": "11.96",
      "average": "11.9723",
      "volume": "436180",
      "turnover": "5222085.38",
      "trades": "1108"
    },
    {
      "date": "2023-04-11",
      "bid": "11.78",
      "ask": "11.80",
      "open": "11.96",
      "high": "12.16",
      "low": "11.70",
      "close": "11.78",
      "average": "11.8579",
      "volume": "989212",
      "turnover": "11729940.94",
      "trades": "2603"
    },
    {
      "date": "2023-04-12",
      "bid": "11.60",
      "ask": "11.62",
      "open": "11.82",
      "high": "12.02",
      "low": "11.56",
      "close": "11.66",
      "average": "11.7366",
      "volume": "946250",
      "turnover": "11105766.08",
      "trades": "1872"
    },
    {
      "date": "2023-04-13",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.66",
      "high": "11.80",
      "low": "11.24",
      "close": "11.46",
      "average": "11.4501",
      "volume": "1046655",
      "turnover": "11984293.94",
      "trades": "2136"
    },
    {
      "date": "2023-04-14",
      "bid": "11.84",
      "ask": "11.88",
      "open": "11.46",
      "high": "12.08",
      "low": "11.44",
      "close": "11.86",
      "average": "11.8747",
      "volume": "1082973",
      "turnover": "12859984.36",
      "trades": "2114"
    },
    {
      "date": "2023-04-17",
      "bid": "12.00",
      "ask": "12.04",
      "open": "11.86",
      "high": "12.16",
      "low": "11.78",
      "close": "12.04",
      "average": "11.9774",
      "volume": "660087",
      "turnover": "7906114.6",
      "trades": "1526"
    },
    {
      "date": "2023-04-18",
      "bid": "11.80",
      "ask": "11.84",
      "open": "12.04",
      "high": "12.06",
      "low": "11.76",
      "close": "11.82",
      "average": "11.85",
      "volume": "850368",
      "turnover": "10076987.72",
      "trades": "1887"
    },
    {
      "date": "2023-04-19",
      "bid": "11.42",
      "ask": "11.46",
      "open": "11.76",
      "high": "11.76",
      "low": "11.34",
      "close": "11.46",
      "average": "11.5044",
      "volume": "423277",
      "turnover": "4869568.46",
      "trades": "1152"
    },
    {
      "date": "2023-04-20",
      "bid": "11.28",
      "ask": "11.32",
      "open": "11.40",
      "high": "11.62",
      "low": "11.22",
      "close": "11.38",
      "average": "11.3802",
      "volume": "594217",
      "turnover": "6762322.32",
      "trades": "1056"
    },
    {
      "date": "2023-04-21",
      "bid": "11.24",
      "ask": "11.26",
      "open": "11.32",
      "high": "11.44",
      "low": "11.10",
      "close": "11.24",
      "average": "11.2351",
      "volume": "460160",
      "turnover": "5169927.34",
      "trades": "909"
    },
    {
      "date": "2023-04-24",
      "bid": "10.84",
      "ask": "10.88",
      "open": "11.24",
      "high": "11.24",
      "low": "10.78",
      "close": "10.82",
      "average": "10.9856",
      "volume": "777171",
      "turnover": "8537667.72",
      "trades": "1567"
    },
    {
      "date": "2023-04-25",
      "bid": "10.60",
      "ask": "10.62",
      "open": "10.80",
      "high": "10.90",
      "low": "10.50",
      "close": "10.56",
      "average": "10.6357",
      "volume": "743978",
      "turnover": "7912717.96",
      "trades": "1894"
    },
    {
      "date": "2023-04-26",
      "bid": "10.54",
      "ask": "10.58",
      "open": "10.62",
      "high": "10.80",
      "low": "10.28",
      "close": "10.54",
      "average": "10.5359",
      "volume": "739589",
      "turnover": "7792255.06",
      "trades": "1511"
    },
    {
      "date": "2023-04-27",
      "bid": "10.54",
      "ask": "10.60",
      "open": "10.54",
      "high": "10.70",
      "low": "10.26",
      "close": "10.60",
      "average": "10.4388",
      "volume": "828181",
      "turnover": "8645238.48",
      "trades": "1731"
    },
    {
      "date": "2023-04-28",
      "bid": "10.14",
      "ask": "10.18",
      "open": "10.58",
      "high": "10.58",
      "low": "9.85",
      "close": "10.12",
      "average": "10.1238",
      "volume": "2454361",
      "turnover": "24847325.12",
      "trades": "3879"
    },
    {
      "date": "2023-05-02",
      "bid": "9.84",
      "ask": "9.86",
      "open": "10.12",
      "high": "10.12",
      "low": "9.71",
      "close": "9.84",
      "average": "9.9046",
      "volume": "1612817",
      "turnover": "15973936.32",
      "trades": "2708"
    },
    {
      "date": "2023-05-03",
      "bid": "9.84",
      "ask": "9.86",
      "open": "9.84",
      "high": "10.24",
      "low": "9.76",
      "close": "9.82",
      "average": "9.9115",
      "volume": "985373",
      "turnover": "9766488.68",
      "trades": "1793"
    },
    {
      "date": "2023-05-04",
      "bid": "9.51",
      "ask": "9.54",
      "open": "9.80",
      "high": "9.85",
      "low": "9.42",
      "close": "9.53",
      "average": "9.6199",
      "volume": "2147046",
      "turnover": "20654368.44",
      "trades": "3966"
    },
    {
      "date": "2023-05-05",
      "bid": "9.58",
      "ask": "9.61",
      "open": "9.50",
      "high": "9.74",
      "low": "9.32",
      "close": "9.55",
      "average": "9.5451",
      "volume": "867709",
      "turnover": "8282350.18",
      "trades": "1935"
    },
    {
      "date": "2023-05-08",
      "bid": "8.75",
      "ask": "8.78",
      "open": "9.55",
      "high": "9.57",
      "low": "8.68",
      "close": "8.74",
      "average": "8.9817",
      "volume": "4072864",
      "turnover": "36582958.02",
      "trades": "5342"
    },
    {
      "date": "2023-05-09",
      "bid": "7.90",
      "ask": "7.94",
      "open": "8.66",
      "high": "9.05",
      "low": "7.77",
      "close": "7.88",
      "average": "8.2034",
      "volume": "4436652",
      "turnover": "36392797.47",
      "trades": "5690"
    },
    {
      "date": "2023-05-10",
      "bid": "8.42",
      "ask": "8.48",
      "open": "7.98",
      "high": "8.78",
      "low": "7.78",
      "close": "8.40",
      "average": "8.2736",
      "volume": "4490893",
      "turnover": "37155726.15",
      "trades": "4050"
    },
    {
      "date": "2023-05-11",
      "bid": "8.64",
      "ask": "8.70",
      "open": "8.75",
      "high": "9.29",
      "low": "8.51",
      "close": "8.51",
      "average": "8.8209",
      "volume": "2739337",
      "turnover": "24164848.92",
      "trades": "2961"
    },
    {
      "date": "2023-05-12",
      "bid": "8.60",
      "ask": "8.69",
      "open": "8.70",
      "high": "8.90",
      "low": "7.99",
      "close": "8.61",
      "average": "8.3442",
      "volume": "2368212",
      "turnover": "19760873.45",
      "trades": "2131"
    },
    {
      "date": "2023-05-15",
      "bid": "9.66",
      "ask": "9.70",
      "open": "8.71",
      "high": "9.88",
      "low": "8.71",
      "close": "9.65",
      "average": "9.3845",
      "volume": "1955282",
      "turnover": "18349299.89",
      "trades": "2285"
    },
    {
      "date": "2023-05-16",
      "bid": "9.08",
      "ask": "9.13",
      "open": "9.75",
      "high": "9.75",
      "low": "9.03",
      "close": "9.12",
      "average": "9.2747",
      "volume": "1297118",
      "turnover": "12030627.44",
      "trades": "1565"
    },
    {
      "date": "2023-05-17",
      "bid": "9.20",
      "ask": "9.23",
      "open": "9.01",
      "high": "9.31",
      "low": "8.80",
      "close": "9.24",
      "average": "9.0621",
      "volume": "564420",
      "turnover": "5114827.86",
      "trades": "916"
    },
    {
      "date": "2023-05-19",
      "bid": "9.39",
      "ask": "9.45",
      "open": "9.24",
      "high": "9.89",
      "low": "9.07",
      "close": "9.38",
      "average": "9.4746",
      "volume": "966029",
      "turnover": "9152736.26",
      "trades": "1699"
    },
    {
      "date": "2023-05-22",
      "bid": "9.30",
      "ask": "9.35",
      "open": "9.38",
      "high": "9.42",
      "low": "9.02",
      "close": "9.34",
      "average": "9.2352",
      "volume": "498241",
      "turnover": "4601587.63",
      "trades": "1326"
    },
    {
      "date": "2023-05-23",
      "bid": "9.35",
      "ask": "9.38",
      "open": "9.34",
      "high": "9.74",
      "low": "9.23",
      "close": "9.35",
      "average": "9.4787",
      "volume": "585103",
      "turnover": "5544690.26",
      "trades": "1331"
    },
    {
      "date": "2023-05-24",
      "bid": "9.31",
      "ask": "9.37",
      "open": "9.40",
      "high": "9.70",
      "low": "9.08",
      "close": "9.38",
      "average": "9.2714",
      "volume": "1160880",
      "turnover": "10762905.42",
      "trades": "1609"
    },
    {
      "date": "2023-05-25",
      "bid": "8.94",
      "ask": "8.95",
      "open": "9.38",
      "high": "9.58",
      "low": "8.78",
      "close": "8.82",
      "average": "9.0123",
      "volume": "1051808",
      "turnover": "9479083.94",
      "trades": "2197"
    },
    {
      "date": "2023-05-26",
      "bid": "9.10",
      "ask": "9.14",
      "open": "8.85",
      "high": "9.29",
      "low": "8.76",
      "close": "9.10",
      "average": "9.1072",
      "volume": "834023",
      "turnover": "7595635.23",
      "trades": "1414"
    },
    {
      "date": "2023-05-29",
      "bid": "9.35",
      "ask": "9.38",
      "open": "9.10",
      "high": "9.47",
      "low": "9.02",
      "close": "9.39",
      "average": "9.2969",
      "volume": "844950",
      "turnover": "7855451.68",
      "trades": "1458"
    },
    {
      "date": "2023-05-30",
      "bid": "8.77",
      "ask": "8.84",
      "open": "9.20",
      "high": "9.34",
      "low": "8.69",
      "close": "8.83",
      "average": "8.9221",
      "volume": "1205822",
      "turnover": "10758477.38",
      "trades": "1846"
    },
    {
      "date": "2023-05-31",
      "bid": "8.00",
      "ask": "8.06",
      "open": "8.81",
      "high": "8.81",
      "low": "7.05",
      "close": "7.76",
      "average": "7.6851",
      "volume": "10931363",
      "turnover": "83607090.11",
      "trades": "7481"
    },
    {
      "date": "2023-06-01",
      "bid": "7.59",
      "ask": "7.62",
      "open": "7.75",
      "high": "7.89",
      "low": "7.35",
      "close": "7.63",
      "average": "7.6011",
      "volume": "4376142",
      "turnover": "33311828.95",
      "trades": "3740"
    },
    {
      "date": "2023-06-02",
      "bid": "8.62",
      "ask": "8.65",
      "open": "7.63",
      "high": "8.74",
      "low": "7.56",
      "close": "8.68",
      "average": "8.3352",
      "volume": "4167926",
      "turnover": "34739809.26",
      "trades": "3286"
    },
    {
      "date": "2023-06-05",
      "bid": "8.82",
      "ask": "8.88",
      "open": "8.68",
      "high": "8.95",
      "low": "8.50",
      "close": "8.84",
      "average": "8.7139",
      "volume": "2333833",
      "turnover": "20333974.85",
      "trades": "2072"
    },
    {
      "date": "2023-06-07",
      "bid": "9.24",
      "ask": "9.30",
      "open": "8.80",
      "high": "9.32",
      "low": "8.72",
      "close": "9.30",
      "average": "9.068",
      "volume": "1760726",
      "turnover": "15966286.19",
      "trades": "2063"
    },
    {
      "date": "2023-06-08",
      "bid": "9.51",
      "ask": "9.55",
      "open": "9.08",
      "high": "9.55",
      "low": "9.00",
      "close": "9.55",
      "average": "9.3676",
      "volume": "1602872",
      "turnover": "15015075.39",
      "trades": "1485"
    },
    {
      "date": "2023-06-09",
      "bid": "10.14",
      "ask": "10.20",
      "open": "9.50",
      "high": "10.24",
      "low": "9.49",
      "close": "10.14",
      "average": "9.8802",
      "volume": "1369861",
      "turnover": "13535495.69",
      "trades": "1464"
    },
    {
      "date": "2023-06-12",
      "bid": "9.70",
      "ask": "9.73",
      "open": "10.14",
      "high": "10.14",
      "low": "9.47",
      "close": "9.60",
      "average": "9.888",
      "volume": "3992708",
      "turnover": "39457394.2",
      "trades": "2561"
    },
    {
      "date": "2023-06-13",
      "bid": "9.44",
      "ask": "9.52",
      "open": "9.60",
      "high": "9.73",
      "low": "9.27",
      "close": "9.45",
      "average": "9.5582",
      "volume": "912456",
      "turnover": "8721409.52",
      "trades": "1009"
    },
    {
      "date": "2023-06-14",
      "bid": "9.80",
      "ask": "9.84",
      "open": "9.38",
      "high": "9.86",
      "low": "9.16",
      "close": "9.81",
      "average": "9.6371",
      "volume": "659562",
      "turnover": "6355823.5",
      "trades": "1074"
    },
    {
      "date": "2023-06-15",
      "bid": "9.91",
      "ask": "10.02",
      "open": "9.80",
      "high": "10.02",
      "low": "9.69",
      "close": "10.02",
      "average": "9.8495",
      "volume": "816751",
      "turnover": "8044793.14",
      "trades": "811"
    },
    {
      "date": "2023-06-16",
      "bid": "10.26",
      "ask": "10.34",
      "open": "9.91",
      "high": "10.38",
      "low": "9.82",
      "close": "10.14",
      "average": "10.1631",
      "volume": "918742",
      "turnover": "9337294.88",
      "trades": "1112"
    },
    {
      "date": "2023-06-19",
      "bid": "9.67",
      "ask": "9.70",
      "open": "10.14",
      "high": "10.14",
      "low": "9.43",
      "close": "9.66",
      "average": "9.6841",
      "volume": "904643",
      "turnover": "8761347.98",
      "trades": "935"
    },
    {
      "date": "2023-06-20",
      "bid": "9.39",
      "ask": "9.47",
      "open": "9.51",
      "high": "9.66",
      "low": "9.28",
      "close": "9.40",
      "average": "9.5517",
      "volume": "2989606",
      "turnover": "28556364.09",
      "trades": "818"
    },
    {
      "date": "2023-06-21",
      "bid": "9.61",
      "ask": "9.70",
      "open": "9.39",
      "high": "9.76",
      "low": "9.27",
      "close": "9.65",
      "average": "9.5423",
      "volume": "1626782",
      "turnover": "15523313.22",
      "trades": "872"
    },
    {
      "date": "2023-06-22",
      "bid": "9.20",
      "ask": "9.24",
      "open": "9.52",
      "high": "9.58",
      "low": "9.12",
      "close": "9.20",
      "average": "9.293",
      "volume": "1006901",
      "turnover": "9357485.68",
      "trades": "1732"
    },
    {
      "date": "2023-06-26",
      "bid": "9.16",
      "ask": "9.18",
      "open": "9.20",
      "high": "9.42",
      "low": "8.98",
      "close": "9.16",
      "average": "9.2265",
      "volume": "451536",
      "turnover": "4165726.2",
      "trades": "999"
    },
    {
      "date": "2023-06-27",
      "bid": "9.06",
      "ask": "9.10",
      "open": "9.16",
      "high": "9.20",
      "low": "8.96",
      "close": "9.10",
      "average": "9.0774",
      "volume": "862141",
      "turnover": "7826033.48",
      "trades": "993"
    },
    {
      "date": "2023-06-28",
      "bid": "9.10",
      "ask": "9.14",
      "open": "9.20",
      "high": "9.31",
      "low": "8.71",
      "close": "9.15",
      "average": "8.9698",
      "volume": "796678",
      "turnover": "7145665.34",
      "trades": "1275"
    },
    {
      "date": "2023-06-29",
      "bid": "8.95",
      "ask": "8.98",
      "open": "9.15",
      "high": "9.29",
      "low": "8.90",
      "close": "9.00",
      "average": "9.1039",
      "volume": "902029",
      "turnover": "8213808.49",
      "trades": "779"
    },
    {
      "date": "2023-06-30",
      "bid": "9.10",
      "ask": "9.14",
      "open": "9.04",
      "high": "9.18",
      "low": "8.98",
      "close": "9.10",
      "average": "9.085",
      "volume": "1951615",
      "turnover": "17752666.47",
      "trades": "829"
    },
    {
      "date": "2023-07-03",
      "bid": "9.83",
      "ask": "9.92",
      "open": "9.10",
      "high": "10.46",
      "low": "8.91",
      "close": "9.90",
      "average": "9.7496",
      "volume": "1778616",
      "turnover": "17340877.72",
      "trades": "2009"
    },
    {
      "date": "2023-07-04",
      "bid": "10.58",
      "ask": "10.66",
      "open": "9.90",
      "high": "10.86",
      "low": "9.88",
      "close": "10.62",
      "average": "10.5101",
      "volume": "1314061",
      "turnover": "13811005.76",
      "trades": "1992"
    },
    {
      "date": "2023-07-05",
      "bid": "10.72",
      "ask": "10.80",
      "open": "10.62",
      "high": "10.98",
      "low": "10.34",
      "close": "10.76",
      "average": "10.6037",
      "volume": "483751",
      "turnover": "5129568.63",
      "trades": "974"
    },
    {
      "date": "2023-07-06",
      "bid": "10.70",
      "ask": "10.74",
      "open": "10.70",
      "high": "10.80",
      "low": "10.48",
      "close": "10.70",
      "average": "10.6375",
      "volume": "422807",
      "turnover": "4497628.84",
      "trades": "746"
    },
    {
      "date": "2023-07-07",
      "bid": "10.82",
      "ask": "10.88",
      "open": "10.70",
      "high": "11.00",
      "low": "10.48",
      "close": "10.82",
      "average": "10.7699",
      "volume": "374890",
      "turnover": "4037524.8",
      "trades": "761"
    },
    {
      "date": "2023-07-10",
      "bid": "10.10",
      "ask": "10.16",
      "open": "10.82",
      "high": "10.96",
      "low": "10.00",
      "close": "10.18",
      "average": "10.4088",
      "volume": "565784",
      "turnover": "5889152.28",
      "trades": "979"
    },
    {
      "date": "2023-07-11",
      "bid": "10.70",
      "ask": "10.74",
      "open": "10.26",
      "high": "10.90",
      "low": "9.92",
      "close": "10.74",
      "average": "10.4366",
      "volume": "964182",
      "turnover": "10062414.91",
      "trades": "1224"
    },
    {
      "date": "2023-07-12",
      "bid": "11.22",
      "ask": "11.26",
      "open": "11.00",
      "high": "11.30",
      "low": "10.52",
      "close": "11.26",
      "average": "10.9495",
      "volume": "1257198",
      "turnover": "13765700.09",
      "trades": "1561"
    },
    {
      "date": "2023-07-13",
      "bid": "11.18",
      "ask": "11.30",
      "open": "11.26",
      "high": "11.30",
      "low": "10.88",
      "close": "11.20",
      "average": "11.0933",
      "volume": "1060698",
      "turnover": "11724683.62",
      "trades": "875"
    },
    {
      "date": "2023-07-14",
      "bid": "11.08",
      "ask": "11.14",
      "open": "11.20",
      "high": "11.44",
      "low": "10.70",
      "close": "11.20",
      "average": "11.0555",
      "volume": "820012",
      "turnover": "9065616.58",
      "trades": "1190"
    },
    {
      "date": "2023-07-17",
      "bid": "11.26",
      "ask": "11.30",
      "open": "11.28",
      "high": "11.38",
      "low": "10.86",
      "close": "11.30",
      "average": "11.2155",
      "volume": "505627",
      "turnover": "5670838.32",
      "trades": "869"
    },
    {
      "date": "2023-07-18",
      "bid": "11.40",
      "ask": "11.46",
      "open": "11.28",
      "high": "11.56",
      "low": "11.12",
      "close": "11.46",
      "average": "11.3307",
      "volume": "786768",
      "turnover": "8914768.93",
      "trades": "1014"
    },
    {
      "date": "2023-07-19",
      "bid": "11.66",
      "ask": "11.70",
      "open": "11.50",
      "high": "11.78",
      "low": "11.36",
      "close": "11.70",
      "average": "11.5948",
      "volume": "830813",
      "turnover": "9633086.14",
      "trades": "1215"
    },
    {
      "date": "2023-07-20",
      "bid": "11.16",
      "ask": "11.20",
      "open": "11.66",
      "high": "11.66",
      "low": "11.10",
      "close": "11.18",
      "average": "11.3504",
      "volume": "704487",
      "turnover": "7996181.62",
      "trades": "1084"
    },
    {
      "date": "2023-07-21",
      "bid": "10.92",
      "ask": "11.00",
      "open": "11.22",
      "high": "11.30",
      "low": "10.80",
      "close": "10.96",
      "average": "11.0562",
      "volume": "635179",
      "turnover": "7022435.27",
      "trades": "998"
    },
    {
      "date": "2023-07-24",
      "bid": "11.40",
      "ask": "11.44",
      "open": "10.92",
      "high": "11.66",
      "low": "10.82",
      "close": "11.48",
      "average": "11.3893",
      "volume": "900238",
      "turnover": "10253108.52",
      "trades": "1343"
    },
    {
      "date": "2023-07-25",
      "bid": "11.38",
      "ask": "11.42",
      "open": "11.48",
      "high": "11.48",
      "low": "11.10",
      "close": "11.44",
      "average": "11.2936",
      "volume": "524938",
      "turnover": "5928677.49",
      "trades": "1037"
    },
    {
      "date": "2023-07-26",
      "bid": "11.24",
      "ask": "11.30",
      "open": "11.44",
      "high": "11.48",
      "low": "11.08",
      "close": "11.32",
      "average": "11.2939",
      "volume": "637847",
      "turnover": "7204179.68",
      "trades": "809"
    },
    {
      "date": "2023-07-27",
      "bid": "11.66",
      "ask": "11.74",
      "open": "11.32",
      "high": "11.76",
      "low": "11.20",
      "close": "11.66",
      "average": "11.4081",
      "volume": "867708",
      "turnover": "9880556.52",
      "trades": "1156"
    },
    {
      "date": "2023-07-28",
      "bid": "11.68",
      "ask": "11.70",
      "open": "11.54",
      "high": "11.72",
      "low": "11.20",
      "close": "11.68",
      "average": "11.553",
      "volume": "807295",
      "turnover": "9326653.96",
      "trades": "925"
    },
    {
      "date": "2023-07-31",
      "bid": "11.38",
      "ask": "11.44",
      "open": "11.62",
      "high": "11.62",
      "low": "11.34",
      "close": "11.36",
      "average": "11.468",
      "volume": "358744",
      "turnover": "4114080.8",
      "trades": "812"
    },
    {
      "date": "2023-08-01",
      "bid": "11.18",
      "ask": "11.24",
      "open": "11.34",
      "high": "11.34",
      "low": "11.10",
      "close": "11.22",
      "average": "11.2117",
      "volume": "392212",
      "turnover": "4397344.16",
      "trades": "659"
    },
    {
      "date": "2023-08-02",
      "bid": "11.08",
      "ask": "11.12",
      "open": "11.12",
      "high": "11.34",
      "low": "10.98",
      "close": "11.10",
      "average": "11.1559",
      "volume": "275008",
      "turnover": "3067960.76",
      "trades": "668"
    },
    {
      "date": "2023-08-03",
      "bid": "11.04",
      "ask": "11.10",
      "open": "11.02",
      "high": "11.26",
      "low": "10.90",
      "close": "11.10",
      "average": "11.0961",
      "volume": "153215",
      "turnover": "1700084",
      "trades": "480"
    },
    {
      "date": "2023-08-04",
      "bid": "11.14",
      "ask": "11.16",
      "open": "11.04",
      "high": "11.30",
      "low": "10.96",
      "close": "11.12",
      "average": "11.0761",
      "volume": "374806",
      "turnover": "4151370.16",
      "trades": "654"
    },
    {
      "date": "2023-08-07",
      "bid": "11.18",
      "ask": "11.26",
      "open": "11.06",
      "high": "11.26",
      "low": "10.92",
      "close": "11.22",
      "average": "11.085",
      "volume": "237940",
      "turnover": "2637566.9",
      "trades": "627"
    },
    {
      "date": "2023-08-08",
      "bid": "11.50",
      "ask": "11.54",
      "open": "11.12",
      "high": "11.74",
      "low": "11.06",
      "close": "11.54",
      "average": "11.2809",
      "volume": "289122",
      "turnover": "3261560.16",
      "trades": "657"
    },
    {
      "date": "2023-08-09",
      "bid": "11.50",
      "ask": "11.52",
      "open": "11.50",
      "high": "11.56",
      "low": "11.10",
      "close": "11.50",
      "average": "11.4128",
      "volume": "718065",
      "turnover": "8132906.24",
      "trades": "904"
    },
    {
      "date": "2023-08-10",
      "bid": "11.84",
      "ask": "11.88",
      "open": "11.52",
      "high": "12.08",
      "low": "11.46",
      "close": "11.96",
      "average": "11.8715",
      "volume": "855522",
      "turnover": "10156295.52",
      "trades": "1126"
    },
    {
      "date": "2023-08-11",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.96",
      "high": "11.98",
      "low": "11.52",
      "close": "11.66",
      "average": "11.6859",
      "volume": "412639",
      "turnover": "4822069.92",
      "trades": "582"
    },
    {
      "date": "2023-08-14",
      "bid": "11.78",
      "ask": "11.82",
      "open": "11.66",
      "high": "12.10",
      "low": "11.50",
      "close": "11.82",
      "average": "11.8587",
      "volume": "612466",
      "turnover": "7263035.65",
      "trades": "1250"
    },
    {
      "date": "2023-08-15",
      "bid": "11.94",
      "ask": "11.96",
      "open": "11.82",
      "high": "12.08",
      "low": "11.70",
      "close": "11.94",
      "average": "11.9404",
      "volume": "789114",
      "turnover": "9422330.24",
      "trades": "1097"
    },
    {
      "date": "2023-08-16",
      "bid": "11.92",
      "ask": "11.94",
      "open": "11.90",
      "high": "12.06",
      "low": "11.88",
      "close": "11.92",
      "average": "11.9255",
      "volume": "548925",
      "turnover": "6546210.1",
      "trades": "736"
    },
    {
      "date": "2023-08-17",
      "bid": "11.66",
      "ask": "11.68",
      "open": "11.92",
      "high": "11.94",
      "low": "11.62",
      "close": "11.68",
      "average": "11.8704",
      "volume": "1634181",
      "turnover": "19398446.84",
      "trades": "740"
    },
    {
      "date": "2023-08-18",
      "bid": "11.30",
      "ask": "11.36",
      "open": "11.68",
      "high": "11.68",
      "low": "11.22",
      "close": "11.30",
      "average": "11.41",
      "volume": "662824",
      "turnover": "7562832.8",
      "trades": "1098"
    },
    {
      "date": "2023-08-21",
      "bid": "11.06",
      "ask": "11.08",
      "open": "11.06",
      "high": "11.30",
      "low": "11.02",
      "close": "11.06",
      "average": "11.1203",
      "volume": "514975",
      "turnover": "5726671.02",
      "trades": "802"
    },
    {
      "date": "2023-08-22",
      "bid": "11.02",
      "ask": "11.06",
      "open": "11.06",
      "high": "11.28",
      "low": "10.82",
      "close": "11.08",
      "average": "11.0884",
      "volume": "408652",
      "turnover": "4531310.84",
      "trades": "681"
    },
    {
      "date": "2023-08-23",
      "bid": "11.06",
      "ask": "11.10",
      "open": "11.08",
      "high": "11.30",
      "low": "10.98",
      "close": "11.08",
      "average": "11.1449",
      "volume": "367537",
      "turnover": "4096173.08",
      "trades": "561"
    },
    {
      "date": "2023-08-24",
      "bid": "11.00",
      "ask": "11.04",
      "open": "11.08",
      "high": "11.32",
      "low": "10.96",
      "close": "11.00",
      "average": "11.1203",
      "volume": "279394",
      "turnover": "3106932.78",
      "trades": "626"
    },
    {
      "date": "2023-08-25",
      "bid": "10.82",
      "ask": "10.86",
      "open": "10.96",
      "high": "11.24",
      "low": "10.80",
      "close": "10.80",
      "average": "10.9673",
      "volume": "180490",
      "turnover": "1978984.31",
      "trades": "616"
    },
    {
      "date": "2023-08-28",
      "bid": "10.98",
      "ask": "11.02",
      "open": "10.82",
      "high": "11.04",
      "low": "10.72",
      "close": "11.00",
      "average": "10.8695",
      "volume": "273722",
      "turnover": "2975218.16",
      "trades": "801"
    },
    {
      "date": "2023-08-29",
      "bid": "10.92",
      "ask": "10.94",
      "open": "11.00",
      "high": "11.30",
      "low": "10.84",
      "close": "10.90",
      "average": "11.0148",
      "volume": "366747",
      "turnover": "4039647.9",
      "trades": "595"
    },
    {
      "date": "2023-08-30",
      "bid": "11.04",
      "ask": "11.08",
      "open": "10.82",
      "high": "11.24",
      "low": "10.76",
      "close": "11.04",
      "average": "10.9901",
      "volume": "256297",
      "turnover": "2816735.8",
      "trades": "626"
    },
    {
      "date": "2023-08-31",
      "bid": "11.04",
      "ask": "11.06",
      "open": "11.04",
      "high": "11.26",
      "low": "10.94",
      "close": "11.02",
      "average": "11.1069",
      "volume": "396499",
      "turnover": "4403872.26",
      "trades": "709"
    },
    {
      "date": "2023-09-01",
      "bid": "11.02",
      "ask": "11.08",
      "open": "11.02",
      "high": "11.30",
      "low": "10.84",
      "close": "11.08",
      "average": "11.0873",
      "volume": "291789",
      "turnover": "3235145.6",
      "trades": "643"
    },
    {
      "date": "2023-09-04",
      "bid": "11.06",
      "ask": "11.12",
      "open": "11.06",
      "high": "11.30",
      "low": "10.90",
      "close": "11.12",
      "average": "11.0764",
      "volume": "626328",
      "turnover": "6937461.8",
      "trades": "725"
    },
    {
      "date": "2023-09-05",
      "bid": "10.82",
      "ask": "10.88",
      "open": "11.12",
      "high": "11.22",
      "low": "10.78",
      "close": "10.86",
      "average": "10.981",
      "volume": "503904",
      "turnover": "5533420.92",
      "trades": "684"
    },
    {
      "date": "2023-09-06",
      "bid": "10.72",
      "ask": "10.76",
      "open": "10.86",
      "high": "10.90",
      "low": "10.68",
      "close": "10.70",
      "average": "10.7772",
      "volume": "516161",
      "turnover": "5562788.29",
      "trades": "565"
    },
    {
      "date": "2023-09-07",
      "bid": "10.94",
      "ask": "11.00",
      "open": "10.88",
      "high": "11.26",
      "low": "10.60",
      "close": "10.96",
      "average": "10.9246",
      "volume": "762768",
      "turnover": "8332958.86",
      "trades": "945"
    },
    {
      "date": "2023-09-08",
      "bid": "10.74",
      "ask": "10.78",
      "open": "11.04",
      "high": "11.08",
      "low": "10.74",
      "close": "10.76",
      "average": "10.8613",
      "volume": "324665",
      "turnover": "3526275.66",
      "trades": "590"
    },
    {
      "date": "2023-09-11",
      "bid": "11.02",
      "ask": "11.08",
      "open": "10.76",
      "high": "11.20",
      "low": "10.70",
      "close": "11.04",
      "average": "10.9747",
      "volume": "430574",
      "turnover": "4725459.84",
      "trades": "649"
    },
    {
      "date": "2023-09-12",
      "bid": "10.82",
      "ask": "10.90",
      "open": "11.04",
      "high": "11.12",
      "low": "10.78",
      "close": "10.80",
      "average": "10.9671",
      "volume": "192661",
      "turnover": "2112923.64",
      "trades": "463"
    },
    {
      "date": "2023-09-13",
      "bid": "10.54",
      "ask": "10.56",
      "open": "10.80",
      "high": "10.92",
      "low": "10.54",
      "close": "10.60",
      "average": "10.7401",
      "volume": "397692",
      "turnover": "4271267.62",
      "trades": "598"
    },
    {
      "date": "2023-09-14",
      "bid": "10.72",
      "ask": "10.78",
      "open": "10.62",
      "high": "10.80",
      "low": "10.44",
      "close": "10.74",
      "average": "10.6558",
      "volume": "621076",
      "turnover": "6619050.25",
      "trades": "798"
    },
    {
      "date": "2023-09-15",
      "bid": "10.62",
      "ask": "10.68",
      "open": "10.74",
      "high": "10.88",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5741",
      "volume": "908023",
      "turnover": "9601490.06",
      "trades": "657"
    },
    {
      "date": "2023-09-18",
      "bid": "10.30",
      "ask": "10.34",
      "open": "10.46",
      "high": "10.52",
      "low": "10.24",
      "close": "10.34",
      "average": "10.3667",
      "volume": "454862",
      "turnover": "4715346.59",
      "trades": "770"
    },
    {
      "date": "2023-09-19",
      "bid": "10.52",
      "ask": "10.58",
      "open": "10.34",
      "high": "10.60",
      "low": "10.26",
      "close": "10.60",
      "average": "10.5054",
      "volume": "280719",
      "turnover": "2949056.64",
      "trades": "526"
    },
    {
      "date": "2023-09-20",
      "bid": "10.94",
      "ask": "11.00",
      "open": "10.60",
      "high": "11.04",
      "low": "10.58",
      "close": "11.02",
      "average": "10.7615",
      "volume": "822895",
      "turnover": "8855554.36",
      "trades": "804"
    },
    {
      "date": "2023-09-21",
      "bid": "10.78",
      "ask": "10.80",
      "open": "10.80",
      "high": "10.98",
      "low": "10.66",
      "close": "10.80",
      "average": "10.8479",
      "volume": "452800",
      "turnover": "4911947.2",
      "trades": "602"
    },
    {
      "date": "2023-09-22",
      "bid": "10.16",
      "ask": "10.26",
      "open": "10.78",
      "high": "10.78",
      "low": "10.14",
      "close": "10.26",
      "average": "10.4331",
      "volume": "1937285",
      "turnover": "20211966.07",
      "trades": "1029"
    },
    {
      "date": "2023-09-25",
      "bid": "10.00",
      "ask": "10.02",
      "open": "10.50",
      "high": "10.58",
      "low": "9.85",
      "close": "10.02",
      "average": "10.1778",
      "volume": "830840",
      "turnover": "8456135.91",
      "trades": "1021"
    },
    {
      "date": "2023-09-26",
      "bid": "9.36",
      "ask": "9.38",
      "open": "10.02",
      "high": "10.02",
      "low": "9.36",
      "close": "9.36",
      "average": "9.661",
      "volume": "754460",
      "turnover": "7288819.91",
      "trades": "1165"
    },
    {
      "date": "2023-09-27",
      "bid": "9.43",
      "ask": "9.50",
      "open": "9.36",
      "high": "9.60",
      "low": "9.24",
      "close": "9.48",
      "average": "9.4521",
      "volume": "363694",
      "turnover": "3437652.55",
      "trades": "658"
    },
    {
      "date": "2023-09-28",
      "bid": "9.42",
      "ask": "9.47",
      "open": "9.48",
      "high": "9.52",
      "low": "9.20",
      "close": "9.48",
      "average": "9.3429",
      "volume": "396845",
      "turnover": "3707681.62",
      "trades": "630"
    },
    {
      "date": "2023-09-29",
      "bid": "9.81",
      "ask": "9.84",
      "open": "9.48",
      "high": "9.99",
      "low": "9.45",
      "close": "9.80",
      "average": "9.7634",
      "volume": "422391",
      "turnover": "4123978.2",
      "trades": "537"
    },
    {
      "date": "2023-10-02",
      "bid": "9.87",
      "ask": "9.89",
      "open": "9.80",
      "high": "10.16",
      "low": "9.70",
      "close": "9.91",
      "average": "9.975",
      "volume": "345830",
      "turnover": "3449654.95",
      "trades": "707"
    },
    {
      "date": "2023-10-03",
      "bid": "9.40",
      "ask": "9.46",
      "open": "9.91",
      "high": "9.94",
      "low": "9.40",
      "close": "9.46",
      "average": "9.674",
      "volume": "279985",
      "turnover": "2708586.16",
      "trades": "530"
    },
    {
      "date": "2023-10-04",
      "bid": "9.21",
      "ask": "9.24",
      "open": "9.44",
      "high": "9.44",
      "low": "9.15",
      "close": "9.21",
      "average": "9.3185",
      "volume": "371765",
      "turnover": "3464273.92",
      "trades": "528"
    },
    {
      "date": "2023-10-05",
      "bid": "9.22",
      "ask": "9.26",
      "open": "9.21",
      "high": "9.41",
      "low": "9.14",
      "close": "9.28",
      "average": "9.256",
      "volume": "204679",
      "turnover": "1894516.26",
      "trades": "463"
    },
    {
      "date": "2023-10-06",
      "bid": "9.28",
      "ask": "9.31",
      "open": "9.28",
      "high": "9.35",
      "low": "9.04",
      "close": "9.30",
      "average": "9.1908",
      "volume": "249856",
      "turnover": "2296378.16",
      "trades": "507"
    },
    {
      "date": "2023-10-09",
      "bid": "9.28",
      "ask": "9.30",
      "open": "9.29",
      "high": "9.45",
      "low": "9.14",
      "close": "9.26",
      "average": "9.2717",
      "volume": "138453",
      "turnover": "1283699.6",
      "trades": "449"
    },
    {
      "date": "2023-10-10",
      "bid": "9.85",
      "ask": "9.90",
      "open": "9.46",
      "high": "9.90",
      "low": "9.45",
      "close": "9.75",
      "average": "9.6463",
      "volume": "1161621",
      "turnover": "11205290.57",
      "trades": "894"
    },
    {
      "date": "2023-10-11",
      "bid": "9.90",
      "ask": "9.94",
      "open": "9.77",
      "high": "10.02",
      "low": "9.62",
      "close": "10.00",
      "average": "9.8793",
      "volume": "682467",
      "turnover": "6742292.72",
      "trades": "835"
    },
    {
      "date": "2023-10-12",
      "bid": "9.92",
      "ask": "9.95",
      "open": "10.06",
      "high": "10.28",
      "low": "9.85",
      "close": "9.92",
      "average": "10.0771",
      "volume": "392005",
      "turnover": "3950271.98",
      "trades": "625"
    },
    {
      "date": "2023-10-13",
      "bid": "9.61",
      "ask": "9.67",
      "open": "9.89",
      "high": "9.89",
      "low": "9.51",
      "close": "9.66",
      "average": "9.6689",
      "volume": "434299",
      "turnover": "4199205.26",
      "trades": "581"
    },
    {
      "date": "2023-10-16",
      "bid": "9.60",
      "ask": "9.63",
      "open": "9.66",
      "high": "9.75",
      "low": "9.40",
      "close": "9.60",
      "average": "9.5508",
      "volume": "439841",
      "turnover": "4200826.9",
      "trades": "583"
    },
    {
      "date": "2023-10-17",
      "bid": "9.41",
      "ask": "9.46",
      "open": "9.60",
      "high": "9.62",
      "low": "9.33",
      "close": "9.41",
      "average": "9.4637",
      "volume": "302843",
      "turnover": "2866028.44",
      "trades": "453"
    },
    {
      "date": "2023-10-18",
      "bid": "9.18",
      "ask": "9.20",
      "open": "9.28",
      "high": "9.41",
      "low": "9.15",
      "close": "9.20",
      "average": "9.2716",
      "volume": "361286",
      "turnover": "3349695.05",
      "trades": "539"
    },
    {
      "date": "2023-10-19",
      "bid": "9.20",
      "ask": "9.22",
      "open": "9.20",
      "high": "9.34",
      "low": "9.04",
      "close": "9.20",
      "average": "9.1804",
      "volume": "359493",
      "turnover": "3300365.14",
      "trades": "553"
    },
    {
      "date": "2023-10-20",
      "bid": "9.21",
      "ask": "9.28",
      "open": "9.01",
      "high": "9.37",
      "low": "8.50",
      "close": "9.29",
      "average": "9.0924",
      "volume": "417341",
      "turnover": "3794627.44",
      "trades": "636"
    },
    {
      "date": "2023-10-23",
      "bid": "8.98",
      "ask": "9.03",
      "open": "9.30",
      "high": "9.36",
      "low": "8.86",
      "close": "8.99",
      "average": "9.0454",
      "volume": "573927",
      "turnover": "5191381.01",
      "trades": "666"
    },
    {
      "date": "2023-10-24",
      "bid": "9.04",
      "ask": "9.09",
      "open": "8.99",
      "high": "9.24",
      "low": "8.99",
      "close": "9.10",
      "average": "9.1112",
      "volume": "581921",
      "turnover": "5301998.46",
      "trades": "499"
    },
    {
      "date": "2023-10-25",
      "bid": "8.61",
      "ask": "8.65",
      "open": "9.10",
      "high": "9.29",
      "low": "8.39",
      "close": "8.56",
      "average": "8.7441",
      "volume": "607429",
      "turnover": "5311439.88",
      "trades": "897"
    },
    {
      "date": "2023-10-26",
      "bid": "8.63",
      "ask": "8.70",
      "open": "8.56",
      "high": "8.84",
      "low": "8.37",
      "close": "8.70",
      "average": "8.5735",
      "volume": "694589",
      "turnover": "5955122.19",
      "trades": "764"
    },
    {
      "date": "2023-10-27",
      "bid": "8.76",
      "ask": "8.81",
      "open": "8.64",
      "high": "8.88",
      "low": "8.56",
      "close": "8.82",
      "average": "8.6862",
      "volume": "988375",
      "turnover": "8585184.73",
      "trades": "778"
    },
    {
      "date": "2023-10-30",
      "bid": "8.71",
      "ask": "8.77",
      "open": "8.82",
      "high": "9.00",
      "low": "8.70",
      "close": "8.71",
      "average": "8.8705",
      "volume": "631675",
      "turnover": "5603272.46",
      "trades": "794"
    },
    {
      "date": "2023-10-31",
      "bid": "9.00",
      "ask": "9.03",
      "open": "8.71",
      "high": "9.11",
      "low": "8.71",
      "close": "9.00",
      "average": "8.9163",
      "volume": "933087",
      "turnover": "8319432.13",
      "trades": "909"
    },
    {
      "date": "2023-11-01",
      "bid": "8.84",
      "ask": "8.91",
      "open": "9.00",
      "high": "9.11",
      "low": "8.83",
      "close": "8.83",
      "average": "8.9947",
      "volume": "416590",
      "turnover": "3747084.09",
      "trades": "635"
    },
    {
      "date": "2023-11-02",
      "bid": "9.35",
      "ask": "9.36",
      "open": "8.99",
      "high": "9.62",
      "low": "8.95",
      "close": "9.39",
      "average": "9.2911",
      "volume": "1334731",
      "turnover": "12401133.23",
      "trades": "1298"
    },
    {
      "date": "2023-11-03",
      "bid": "9.42",
      "ask": "9.48",
      "open": "9.39",
      "high": "9.69",
      "low": "9.39",
      "close": "9.50",
      "average": "9.5514",
      "volume": "616839",
      "turnover": "5891680.36",
      "trades": "575"
    },
    {
      "date": "2023-11-06",
      "bid": "9.53",
      "ask": "9.58",
      "open": "9.50",
      "high": "9.70",
      "low": "9.46",
      "close": "9.54",
      "average": "9.5688",
      "volume": "445330",
      "turnover": "4261294.12",
      "trades": "690"
    },
    {
      "date": "2023-11-07",
      "bid": "9.63",
      "ask": "9.69",
      "open": "9.41",
      "high": "9.74",
      "low": "9.41",
      "close": "9.65",
      "average": "9.5638",
      "volume": "550898",
      "turnover": "5268670.13",
      "trades": "678"
    },
    {
      "date": "2023-11-08",
      "bid": "9.23",
      "ask": "9.26",
      "open": "9.55",
      "high": "9.63",
      "low": "9.23",
      "close": "9.25",
      "average": "9.3942",
      "volume": "702923",
      "turnover": "6603411.51",
      "trades": "609"
    },
    {
      "date": "2023-11-09",
      "bid": "9.58",
      "ask": "9.60",
      "open": "9.25",
      "high": "9.68",
      "low": "9.20",
      "close": "9.63",
      "average": "9.4798",
      "volume": "552005",
      "turnover": "5232902.33",
      "trades": "748"
    },
    {
      "date": "2023-11-10",
      "bid": "9.32",
      "ask": "9.34",
      "open": "9.62",
      "high": "9.62",
      "low": "9.29",
      "close": "9.32",
      "average": "9.3534",
      "volume": "307557",
      "turnover": "2876705.67",
      "trades": "547"
    },
    {
      "date": "2023-11-13",
      "bid": "9.26",
      "ask": "9.33",
      "open": "9.32",
      "high": "9.40",
      "low": "9.18",
      "close": "9.30",
      "average": "9.2554",
      "volume": "546225",
      "turnover": "5055517.51",
      "trades": "586"
    },
    {
      "date": "2023-11-14",
      "bid": "9.92",
      "ask": "9.98",
      "open": "9.32",
      "high": "10.18",
      "low": "9.32",
      "close": "9.98",
      "average": "9.8938",
      "volume": "1243454",
      "turnover": "12302542.32",
      "trades": "1325"
    },
    {
      "date": "2023-11-15",
      "bid": "9.95",
      "ask": "9.99",
      "open": "9.91",
      "high": "10.12",
      "low": "9.81",
      "close": "9.98",
      "average": "9.9565",
      "volume": "796017",
      "turnover": "7927022.89",
      "trades": "909"
    },
    {
      "date": "2023-11-16",
      "bid": "9.88",
      "ask": "9.91",
      "open": "10.20",
      "high": "10.20",
      "low": "9.72",
      "close": "9.91",
      "average": "9.9663",
      "volume": "1593255",
      "turnover": "15878780.5",
      "trades": "1192"
    },
    {
      "date": "2023-11-17",
      "bid": "10.18",
      "ask": "10.20",
      "open": "9.86",
      "high": "10.40",
      "low": "9.86",
      "close": "10.20",
      "average": "10.2042",
      "volume": "1479090",
      "turnover": "15093714.47",
      "trades": "1231"
    },
    {
      "date": "2023-11-20",
      "bid": "10.48",
      "ask": "10.52",
      "open": "10.20",
      "high": "10.64",
      "low": "9.97",
      "close": "10.54",
      "average": "10.3127",
      "volume": "850320",
      "turnover": "8769062.08",
      "trades": "978"
    },
    {
      "date": "2023-11-21",
      "bid": "10.44",
      "ask": "10.48",
      "open": "10.54",
      "high": "10.64",
      "low": "10.36",
      "close": "10.42",
      "average": "10.4604",
      "volume": "351699",
      "turnover": "3679269.14",
      "trades": "489"
    },
    {
      "date": "2023-11-22",
      "bid": "11.26",
      "ask": "11.28",
      "open": "10.40",
      "high": "11.26",
      "low": "10.36",
      "close": "11.26",
      "average": "10.8857",
      "volume": "1186179",
      "turnover": "12912403.8",
      "trades": "1070"
    },
    {
      "date": "2023-11-23",
      "bid": "11.74",
      "ask": "11.76",
      "open": "11.38",
      "high": "12.14",
      "low": "11.22",
      "close": "11.80",
      "average": "11.8473",
      "volume": "1952987",
      "turnover": "23137619.72",
      "trades": "1892"
    },
    {
      "date": "2023-11-24",
      "bid": "11.36",
      "ask": "11.40",
      "open": "11.82",
      "high": "11.96",
      "low": "11.34",
      "close": "11.40",
      "average": "11.5771",
      "volume": "618698",
      "turnover": "7162701.96",
      "trades": "787"
    },
    {
      "date": "2023-11-27",
      "bid": "11.36",
      "ask": "11.38",
      "open": "11.38",
      "high": "11.48",
      "low": "11.26",
      "close": "11.36",
      "average": "11.3727",
      "volume": "604382",
      "turnover": "6873458.18",
      "trades": "695"
    },
    {
      "date": "2023-11-28",
      "bid": "11.06",
      "ask": "11.10",
      "open": "11.34",
      "high": "11.36",
      "low": "10.90",
      "close": "11.16",
      "average": "11.0884",
      "volume": "609890",
      "turnover": "6762676.98",
      "trades": "684"
    },
    {
      "date": "2023-11-29",
      "bid": "11.34",
      "ask": "11.42",
      "open": "11.16",
      "high": "11.44",
      "low": "11.14",
      "close": "11.42",
      "average": "11.3202",
      "volume": "392595",
      "turnover": "4444251.96",
      "trades": "605"
    },
    {
      "date": "2023-11-30",
      "bid": "11.10",
      "ask": "11.12",
      "open": "11.42",
      "high": "11.44",
      "low": "11.08",
      "close": "11.08",
      "average": "11.2447",
      "volume": "260261",
      "turnover": "2926557.14",
      "trades": "463"
    },
    {
      "date": "2023-12-01",
      "bid": "11.40",
      "ask": "11.46",
      "open": "11.08",
      "high": "11.54",
      "low": "11.02",
      "close": "11.48",
      "average": "11.3332",
      "volume": "506057",
      "turnover": "5735234.52",
      "trades": "698"
    },
    {
      "date": "2023-12-04",
      "bid": "11.40",
      "ask": "11.44",
      "open": "11.46",
      "high": "11.62",
      "low": "11.22",
      "close": "11.40",
      "average": "11.4514",
      "volume": "675170",
      "turnover": "7731643.46",
      "trades": "824"
    },
    {
      "date": "2023-12-05",
      "bid": "11.66",
      "ask": "11.68",
      "open": "11.40",
      "high": "11.84",
      "low": "11.26",
      "close": "11.66",
      "average": "11.621",
      "volume": "1092881",
      "turnover": "12700423.42",
      "trades": "738"
    },
    {
      "date": "2023-12-06",
      "bid": "11.60",
      "ask": "11.66",
      "open": "11.66",
      "high": "11.80",
      "low": "11.42",
      "close": "11.66",
      "average": "11.5783",
      "volume": "537006",
      "turnover": "6217611.6",
      "trades": "670"
    },
    {
      "date": "2023-12-07",
      "bid": "12.06",
      "ask": "12.10",
      "open": "11.52",
      "high": "12.10",
      "low": "11.52",
      "close": "12.02",
      "average": "11.8283",
      "volume": "1575127",
      "turnover": "18631015.1",
      "trades": "897"
    },
    {
      "date": "2023-12-08",
      "bid": "11.50",
      "ask": "11.56",
      "open": "12.02",
      "high": "12.16",
      "low": "11.46",
      "close": "11.56",
      "average": "11.8304",
      "volume": "1044800",
      "turnover": "12360449.52",
      "trades": "865"
    },
    {
      "date": "2023-12-11",
      "bid": "11.06",
      "ask": "11.08",
      "open": "11.54",
      "high": "11.54",
      "low": "11.06",
      "close": "11.08",
      "average": "11.2913",
      "volume": "884382",
      "turnover": "9985858.16",
      "trades": "765"
    },
    {
      "date": "2023-12-12",
      "bid": "11.36",
      "ask": "11.42",
      "open": "11.08",
      "high": "11.60",
      "low": "10.86",
      "close": "11.40",
      "average": "11.1491",
      "volume": "1731748",
      "turnover": "19307793.78",
      "trades": "1390"
    },
    {
      "date": "2023-12-13",
      "bid": "11.64",
      "ask": "11.66",
      "open": "11.40",
      "high": "11.78",
      "low": "11.28",
      "close": "11.64",
      "average": "11.6138",
      "volume": "430968",
      "turnover": "5005187.5",
      "trades": "574"
    },
    {
      "date": "2023-12-14",
      "bid": "12.76",
      "ask": "12.80",
      "open": "12.14",
      "high": "12.82",
      "low": "12.14",
      "close": "12.80",
      "average": "12.5124",
      "volume": "2138942",
      "turnover": "26766762.58",
      "trades": "1709"
    },
    {
      "date": "2023-12-15",
      "bid": "12.82",
      "ask": "12.86",
      "open": "12.80",
      "high": "13.16",
      "low": "12.70",
      "close": "12.96",
      "average": "12.9426",
      "volume": "1122306",
      "turnover": "14525568.78",
      "trades": "1456"
    },
    {
      "date": "2023-12-18",
      "bid": "13.30",
      "ask": "13.36",
      "open": "12.94",
      "high": "13.40",
      "low": "12.68",
      "close": "13.38",
      "average": "13.1338",
      "volume": "824153",
      "turnover": "10824299.68",
      "trades": "1045"
    },
    {
      "date": "2023-12-19",
      "bid": "13.62",
      "ask": "13.66",
      "open": "13.50",
      "high": "13.70",
      "low": "13.24",
      "close": "13.62",
      "average": "13.5329",
      "volume": "759387",
      "turnover": "10276716.61",
      "trades": "962"
    },
    {
      "date": "2023-12-20",
      "bid": "13.42",
      "ask": "13.46",
      "open": "13.62",
      "high": "13.82",
      "low": "13.30",
      "close": "13.48",
      "average": "13.5095",
      "volume": "746342",
      "turnover": "10082681.18",
      "trades": "798"
    },
    {
      "date": "2023-12-21",
      "bid": "13.54",
      "ask": "13.58",
      "open": "13.34",
      "high": "13.64",
      "low": "13.08",
      "close": "13.54",
      "average": "13.3585",
      "volume": "575356",
      "turnover": "7685668.96",
      "trades": "750"
    },
    {
      "date": "2023-12-22",
      "bid": "13.46",
      "ask": "13.58",
      "open": "13.54",
      "high": "13.72",
      "low": "13.32",
      "close": "13.62",
      "average": "13.5454",
      "volume": "745121",
      "turnover": "10092706.21",
      "trades": "968"
    },
    {
      "date": "2023-12-27",
      "bid": "13.52",
      "ask": "13.60",
      "open": "13.62",
      "high": "13.92",
      "low": "13.32",
      "close": "13.62",
      "average": "13.7347",
      "volume": "1340962",
      "turnover": "18417653.64",
      "trades": "1395"
    },
    {
      "date": "2023-12-28",
      "bid": "13.80",
      "ask": "13.92",
      "open": "13.58",
      "high": "13.92",
      "low": "13.28",
      "close": "13.92",
      "average": "13.6166",
      "volume": "1378631",
      "turnover": "18772734.67",
      "trades": "1406"
    },
    {
      "date": "2023-12-29",
      "bid": "13.72",
      "ask": "13.76",
      "open": "14.00",
      "high": "14.16",
      "low": "13.68",
      "close": "13.80",
      "average": "13.8808",
      "volume": "1250233",
      "turnover": "17381914.64",
      "trades": "1183"
    },
    {
      "date": "2024-01-02",
      "bid": "14.20",
      "ask": "14.24",
      "open": "13.90",
      "high": "14.30",
      "low": "13.62",
      "close": "14.20",
      "average": "14.0688",
      "volume": "800482",
      "turnover": "11261846.84",
      "trades": "1317"
    },
    {
      "date": "2024-01-03",
      "bid": "14.06",
      "ask": "14.12",
      "open": "14.20",
      "high": "14.20",
      "low": "13.84",
      "close": "14.14",
      "average": "13.9721",
      "volume": "806224",
      "turnover": "11264125.6",
      "trades": "915"
    },
    {
      "date": "2024-01-04",
      "bid": "14.10",
      "ask": "14.14",
      "open": "14.14",
      "high": "14.48",
      "low": "13.96",
      "close": "14.14",
      "average": "14.2169",
      "volume": "630930",
      "turnover": "8969882.27",
      "trades": "866"
    },
    {
      "date": "2024-01-05",
      "bid": "14.20",
      "ask": "14.24",
      "open": "14.14",
      "high": "14.28",
      "low": "13.90",
      "close": "14.28",
      "average": "14.1158",
      "volume": "398569",
      "turnover": "5626118.52",
      "trades": "447"
    },
    {
      "date": "2024-01-08",
      "bid": "13.88",
      "ask": "13.90",
      "open": "14.28",
      "high": "14.30",
      "low": "13.74",
      "close": "13.86",
      "average": "13.9188",
      "volume": "1040376",
      "turnover": "14480743.84",
      "trades": "1049"
    },
    {
      "date": "2024-01-09",
      "bid": "13.58",
      "ask": "13.62",
      "open": "13.86",
      "high": "14.00",
      "low": "13.50",
      "close": "13.60",
      "average": "13.6151",
      "volume": "568311",
      "turnover": "7737629.78",
      "trades": "685"
    },
    {
      "date": "2024-01-10",
      "bid": "13.46",
      "ask": "13.50",
      "open": "13.60",
      "high": "13.74",
      "low": "13.30",
      "close": "13.46",
      "average": "13.5052",
      "volume": "329206",
      "turnover": "4445995.13",
      "trades": "599"
    },
    {
      "date": "2024-01-11",
      "bid": "13.34",
      "ask": "13.38",
      "open": "13.46",
      "high": "13.60",
      "low": "13.02",
      "close": "13.34",
      "average": "13.2474",
      "volume": "918474",
      "turnover": "12167434.82",
      "trades": "845"
    },
    {
      "date": "2024-01-12",
      "bid": "13.38",
      "ask": "13.42",
      "open": "13.34",
      "high": "13.70",
      "low": "13.28",
      "close": "13.42",
      "average": "13.4906",
      "volume": "606008",
      "turnover": "8175039.57",
      "trades": "810"
    },
    {
      "date": "2024-01-15",
      "bid": "13.12",
      "ask": "13.26",
      "open": "13.42",
      "high": "13.44",
      "low": "12.96",
      "close": "13.12",
      "average": "13.1733",
      "volume": "443846",
      "turnover": "5846903.82",
      "trades": "878"
    },
    {
      "date": "2024-01-16",
      "bid": "12.74",
      "ask": "12.80",
      "open": "13.12",
      "high": "13.18",
      "low": "12.74",
      "close": "12.82",
      "average": "12.9439",
      "volume": "362787",
      "turnover": "4695091.83",
      "trades": "596"
    },
    {
      "date": "2024-01-17",
      "bid": "12.66",
      "ask": "12.68",
      "open": "12.82",
      "high": "12.82",
      "low": "12.30",
      "close": "12.68",
      "average": "12.5077",
      "volume": "418107",
      "turnover": "5229563.3",
      "trades": "617"
    },
    {
      "date": "2024-01-18",
      "bid": "12.34",
      "ask": "12.40",
      "open": "12.68",
      "high": "12.74",
      "low": "12.34",
      "close": "12.40",
      "average": "12.5165",
      "volume": "469763",
      "turnover": "5879716.38",
      "trades": "685"
    },
    {
      "date": "2024-01-19",
      "bid": "12.24",
      "ask": "12.26",
      "open": "12.40",
      "high": "12.56",
      "low": "12.18",
      "close": "12.18",
      "average": "12.3565",
      "volume": "344533",
      "turnover": "4257211.68",
      "trades": "600"
    },
    {
      "date": "2024-01-22",
      "bid": "12.02",
      "ask": "12.06",
      "open": "12.18",
      "high": "12.50",
      "low": "11.98",
      "close": "12.00",
      "average": "12.16",
      "volume": "791591",
      "turnover": "9625742.15",
      "trades": "1329"
    },
    {
      "date": "2024-01-23",
      "bid": "11.94",
      "ask": "12.00",
      "open": "12.00",
      "high": "12.14",
      "low": "11.82",
      "close": "11.92",
      "average": "11.9551",
      "volume": "583466",
      "turnover": "6975371.42",
      "trades": "1006"
    },
    {
      "date": "2024-01-24",
      "bid": "12.04",
      "ask": "12.08",
      "open": "11.92",
      "high": "12.14",
      "low": "11.92",
      "close": "12.04",
      "average": "12.0041",
      "volume": "260483",
      "turnover": "3126864.62",
      "trades": "697"
    },
    {
      "date": "2024-01-25",
      "bid": "12.42",
      "ask": "12.46",
      "open": "12.04",
      "high": "12.60",
      "low": "12.04",
      "close": "12.38",
      "average": "12.3806",
      "volume": "571775",
      "turnover": "7078938.3",
      "trades": "851"
    },
    {
      "date": "2024-01-26",
      "bid": "12.46",
      "ask": "12.50",
      "open": "12.40",
      "high": "12.62",
      "low": "12.28",
      "close": "12.52",
      "average": "12.4302",
      "volume": "349945",
      "turnover": "4350051.76",
      "trades": "738"
    },
    {
      "date": "2024-01-29",
      "bid": "12.88",
      "ask": "12.96",
      "open": "12.52",
      "high": "13.00",
      "low": "12.30",
      "close": "12.96",
      "average": "12.6906",
      "volume": "333207",
      "turnover": "4228592.58",
      "trades": "841"
    },
    {
      "date": "2024-01-30",
      "bid": "12.58",
      "ask": "12.68",
      "open": "12.96",
      "high": "13.04",
      "low": "12.58",
      "close": "12.68",
      "average": "12.8084",
      "volume": "364759",
      "turnover": "4671972.74",
      "trades": "662"
    },
    {
      "date": "2024-01-31",
      "bid": "12.50",
      "ask": "12.54",
      "open": "12.68",
      "high": "12.68",
      "low": "12.42",
      "close": "12.50",
      "average": "12.5582",
      "volume": "299179",
      "turnover": "3757150.5",
      "trades": "656"
    },
    {
      "date": "2024-02-01",
      "bid": "12.28",
      "ask": "12.36",
      "open": "12.50",
      "high": "12.62",
      "low": "12.12",
      "close": "12.30",
      "average": "12.3726",
      "volume": "335483",
      "turnover": "4150806.02",
      "trades": "757"
    },
    {
      "date": "2024-02-02",
      "bid": "12.36",
      "ask": "12.38",
      "open": "12.30",
      "high": "12.72",
      "low": "12.30",
      "close": "12.38",
      "average": "12.5149",
      "volume": "432278",
      "turnover": "5409898.12",
      "trades": "784"
    },
    {
      "date": "2024-02-05",
      "bid": "12.34",
      "ask": "12.40",
      "open": "12.38",
      "high": "12.62",
      "low": "12.22",
      "close": "12.36",
      "average": "12.4116",
      "volume": "257611",
      "turnover": "3197374.2",
      "trades": "710"
    },
    {
      "date": "2024-02-06",
      "bid": "12.32",
      "ask": "12.38",
      "open": "12.36",
      "high": "12.40",
      "low": "12.04",
      "close": "12.30",
      "average": "12.2686",
      "volume": "565721",
      "turnover": "6940597.92",
      "trades": "890"
    },
    {
      "date": "2024-02-07",
      "bid": "12.08",
      "ask": "12.14",
      "open": "12.30",
      "high": "12.30",
      "low": "12.08",
      "close": "12.14",
      "average": "12.1856",
      "volume": "446502",
      "turnover": "5440888.52",
      "trades": "957"
    },
    {
      "date": "2024-02-08",
      "bid": "12.18",
      "ask": "12.24",
      "open": "12.08",
      "high": "12.24",
      "low": "11.90",
      "close": "12.18",
      "average": "12.09",
      "volume": "303771",
      "turnover": "3672602.6",
      "trades": "700"
    },
    {
      "date": "2024-02-09",
      "bid": "12.10",
      "ask": "12.20",
      "open": "12.18",
      "high": "12.38",
      "low": "11.96",
      "close": "12.20",
      "average": "12.1686",
      "volume": "444289",
      "turnover": "5406365.56",
      "trades": "1101"
    },
    {
      "date": "2024-02-12",
      "bid": "12.36",
      "ask": "12.44",
      "open": "12.20",
      "high": "12.70",
      "low": "11.72",
      "close": "12.44",
      "average": "12.2822",
      "volume": "1173615",
      "turnover": "14414571.22",
      "trades": "1623"
    },
    {
      "date": "2024-02-13",
      "bid": "12.06",
      "ask": "12.22",
      "open": "12.44",
      "high": "12.50",
      "low": "11.90",
      "close": "12.06",
      "average": "12.1588",
      "volume": "587120",
      "turnover": "7138532.35",
      "trades": "908"
    },
    {
      "date": "2024-02-14",
      "bid": "13.18",
      "ask": "13.22",
      "open": "12.50",
      "high": "13.32",
      "low": "12.04",
      "close": "13.18",
      "average": "12.7067",
      "volume": "1959379",
      "turnover": "24897190.8",
      "trades": "2000"
    },
    {
      "date": "2024-02-15",
      "bid": "14.30",
      "ask": "14.40",
      "open": "13.22",
      "high": "14.50",
      "low": "13.22",
      "close": "14.50",
      "average": "14.0102",
      "volume": "1487848",
      "turnover": "20839832.87",
      "trades": "2327"
    },
    {
      "date": "2024-02-16",
      "bid": "13.76",
      "ask": "13.80",
      "open": "14.50",
      "high": "14.68",
      "low": "13.50",
      "close": "13.76",
      "average": "14.0226",
      "volume": "1126081",
      "turnover": "15787860.55",
      "trades": "1644"
    },
    {
      "date": "2024-02-19",
      "bid": "13.64",
      "ask": "13.68",
      "open": "13.76",
      "high": "14.06",
      "low": "13.44",
      "close": "13.64",
      "average": "13.7993",
      "volume": "725218",
      "turnover": "10007754.72",
      "trades": "1040"
    },
    {
      "date": "2024-02-20",
      "bid": "13.74",
      "ask": "13.80",
      "open": "13.64",
      "high": "13.92",
      "low": "13.50",
      "close": "13.72",
      "average": "13.7347",
      "volume": "665650",
      "turnover": "9143272.52",
      "trades": "769"
    },
    {
      "date": "2024-02-21",
      "bid": "13.64",
      "ask": "13.68",
      "open": "13.72",
      "high": "13.90",
      "low": "13.60",
      "close": "13.66",
      "average": "13.7185",
      "volume": "450779",
      "turnover": "6184027.58",
      "trades": "671"
    },
    {
      "date": "2024-02-22",
      "bid": "14.44",
      "ask": "14.52",
      "open": "13.80",
      "high": "14.56",
      "low": "13.66",
      "close": "14.44",
      "average": "14.2451",
      "volume": "767592",
      "turnover": "10934432.38",
      "trades": "1089"
    },
    {
      "date": "2024-02-23",
      "bid": "14.54",
      "ask": "14.62",
      "open": "14.44",
      "high": "14.74",
      "low": "14.10",
      "close": "14.50",
      "average": "14.4667",
      "volume": "568484",
      "turnover": "8224084.7",
      "trades": "1104"
    },
    {
      "date": "2024-02-26",
      "bid": "14.70",
      "ask": "14.72",
      "open": "14.52",
      "high": "14.80",
      "low": "14.34",
      "close": "14.70",
      "average": "14.61",
      "volume": "400334",
      "turnover": "5848889.34",
      "trades": "1026"
    },
    {
      "date": "2024-02-27",
      "bid": "14.74",
      "ask": "14.80",
      "open": "14.70",
      "high": "14.86",
      "low": "14.32",
      "close": "14.74",
      "average": "14.6715",
      "volume": "382895",
      "turnover": "5617634.72",
      "trades": "888"
    },
    {
      "date": "2024-02-28",
      "bid": "14.46",
      "ask": "14.54",
      "open": "14.74",
      "high": "14.84",
      "low": "14.00",
      "close": "14.42",
      "average": "14.4226",
      "volume": "558795",
      "turnover": "8059270.82",
      "trades": "904"
    },
    {
      "date": "2024-02-29",
      "bid": "14.46",
      "ask": "14.50",
      "open": "14.42",
      "high": "14.54",
      "low": "14.32",
      "close": "14.46",
      "average": "14.4639",
      "volume": "296661",
      "turnover": "4291506.46",
      "trades": "733"
    },
    {
      "date": "2024-03-01",
      "bid": "14.50",
      "ask": "14.54",
      "open": "14.50",
      "high": "14.60",
      "low": "14.26",
      "close": "14.50",
      "average": "14.4653",
      "volume": "430954",
      "turnover": "6236033.24",
      "trades": "786"
    },
    {
      "date": "2024-03-04",
      "bid": "14.08",
      "ask": "14.10",
      "open": "14.46",
      "high": "14.58",
      "low": "14.02",
      "close": "14.08",
      "average": "14.2152",
      "volume": "373539",
      "turnover": "5310654.92",
      "trades": "901"
    },
    {
      "date": "2024-03-05",
      "bid": "13.80",
      "ask": "13.98",
      "open": "14.08",
      "high": "14.20",
      "low": "13.70",
      "close": "13.92",
      "average": "13.9791",
      "volume": "335117",
      "turnover": "4684553.48",
      "trades": "667"
    },
    {
      "date": "2024-03-06",
      "bid": "15.60",
      "ask": "15.64",
      "open": "14.64",
      "high": "16.36",
      "low": "14.64",
      "close": "15.58",
      "average": "15.7414",
      "volume": "2304297",
      "turnover": "36272881.36",
      "trades": "3072"
    },
    {
      "date": "2024-03-07",
      "bid": "15.98",
      "ask": "16.10",
      "open": "15.58",
      "high": "16.26",
      "low": "15.10",
      "close": "15.98",
      "average": "15.8036",
      "volume": "823302",
      "turnover": "13011495.03",
      "trades": "1630"
    },
    {
      "date": "2024-03-08",
      "bid": "16.38",
      "ask": "16.46",
      "open": "16.00",
      "high": "16.68",
      "low": "15.68",
      "close": "16.46",
      "average": "16.3199",
      "volume": "1112871",
      "turnover": "18172757.79",
      "trades": "1542"
    },
    {
      "date": "2024-03-11",
      "bid": "16.94",
      "ask": "16.98",
      "open": "16.38",
      "high": "17.18",
      "low": "16.30",
      "close": "17.00",
      "average": "16.861",
      "volume": "938594",
      "turnover": "15825615.58",
      "trades": "1656"
    },
    {
      "date": "2024-03-12",
      "bid": "16.72",
      "ask": "16.78",
      "open": "17.00",
      "high": "17.36",
      "low": "16.40",
      "close": "16.94",
      "average": "16.9338",
      "volume": "1088811",
      "turnover": "18437689.94",
      "trades": "1410"
    },
    {
      "date": "2024-03-13",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.00",
      "high": "17.26",
      "low": "16.48",
      "close": "17.18",
      "average": "17.079",
      "volume": "752817",
      "turnover": "12857238.92",
      "trades": "1167"
    },
    {
      "date": "2024-03-14",
      "bid": "16.70",
      "ask": "16.74",
      "open": "17.20",
      "high": "17.62",
      "low": "16.68",
      "close": "16.68",
      "average": "17.1781",
      "volume": "720530",
      "turnover": "12377353.58",
      "trades": "1393"
    },
    {
      "date": "2024-03-15",
      "bid": "16.38",
      "ask": "16.44",
      "open": "16.88",
      "high": "16.90",
      "low": "16.22",
      "close": "16.22",
      "average": "16.558",
      "volume": "836285",
      "turnover": "13847231.12",
      "trades": "1162"
    },
    {
      "date": "2024-03-18",
      "bid": "16.22",
      "ask": "16.26",
      "open": "16.22",
      "high": "16.60",
      "low": "16.00",
      "close": "16.28",
      "average": "16.3376",
      "volume": "691714",
      "turnover": "11300941.62",
      "trades": "1110"
    },
    {
      "date": "2024-03-19",
      "bid": "16.90",
      "ask": "16.94",
      "open": "16.28",
      "high": "16.98",
      "low": "16.16",
      "close": "16.94",
      "average": "16.6758",
      "volume": "304196",
      "turnover": "5072711.42",
      "trades": "645"
    },
    {
      "date": "2024-03-20",
      "bid": "16.90",
      "ask": "16.92",
      "open": "16.94",
      "high": "16.98",
      "low": "16.62",
      "close": "16.92",
      "average": "16.8855",
      "volume": "239934",
      "turnover": "4051406.58",
      "trades": "690"
    },
    {
      "date": "2024-03-21",
      "bid": "17.26",
      "ask": "17.36",
      "open": "17.00",
      "high": "17.70",
      "low": "16.76",
      "close": "17.24",
      "average": "17.2628",
      "volume": "791858",
      "turnover": "13669656.1",
      "trades": "1335"
    },
    {
      "date": "2024-03-22",
      "bid": "17.44",
      "ask": "17.50",
      "open": "17.30",
      "high": "17.76",
      "low": "17.20",
      "close": "17.48",
      "average": "17.4995",
      "volume": "550903",
      "turnover": "9640355.99",
      "trades": "1121"
    },
    {
      "date": "2024-03-25",
      "bid": "18.86",
      "ask": "18.90",
      "open": "18.10",
      "high": "19.00",
      "low": "18.10",
      "close": "18.90",
      "average": "18.6462",
      "volume": "2292609",
      "turnover": "42748545.49",
      "trades": "3163"
    },
    {
      "date": "2024-03-26",
      "bid": "19.56",
      "ask": "19.62",
      "open": "19.20",
      "high": "19.70",
      "low": "18.74",
      "close": "19.68",
      "average": "19.3004",
      "volume": "1155361",
      "turnover": "22298968.28",
      "trades": "2234"
    },
    {
      "date": "2024-03-27",
      "bid": "19.42",
      "ask": "19.46",
      "open": "19.68",
      "high": "19.98",
      "low": "19.24",
      "close": "19.48",
      "average": "19.5361",
      "volume": "951562",
      "turnover": "18589853.73",
      "trades": "2049"
    },
    {
      "date": "2024-03-28",
      "bid": "19.04",
      "ask": "19.10",
      "open": "19.64",
      "high": "19.82",
      "low": "18.74",
      "close": "19.04",
      "average": "19.1406",
      "volume": "642304",
      "turnover": "12294372.2",
      "trades": "971"
    },
    {
      "date": "2024-04-02",
      "bid": "18.665",
      "ask": "18.77",
      "open": "19.00",
      "high": "19.00",
      "low": "18.175",
      "close": "18.80",
      "average": "18.5232",
      "volume": "1435881",
      "turnover": "26604283.93",
      "trades": "2584"
    },
    {
      "date": "2024-04-03",
      "bid": "18.68",
      "ask": "18.745",
      "open": "18.80",
      "high": "18.975",
      "low": "18.30",
      "close": "18.765",
      "average": "18.6842",
      "volume": "521935",
      "turnover": "9758698.15",
      "trades": "1129"
    },
    {
      "date": "2024-04-04",
      "bid": "18.915",
      "ask": "18.94",
      "open": "18.76",
      "high": "19.05",
      "low": "18.52",
      "close": "18.935",
      "average": "18.8588",
      "volume": "833102",
      "turnover": "15707143.82",
      "trades": "1285"
    },
    {
      "date": "2024-04-05",
      "bid": "18.865",
      "ask": "18.90",
      "open": "18.84",
      "high": "18.92",
      "low": "18.55",
      "close": "18.845",
      "average": "18.7709",
      "volume": "290498",
      "turnover": "5453841.42",
      "trades": "839"
    },
    {
      "date": "2024-04-08",
      "bid": "18.59",
      "ask": "18.63",
      "open": "18.845",
      "high": "18.915",
      "low": "18.48",
      "close": "18.69",
      "average": "18.6504",
      "volume": "303993",
      "turnover": "5670273.62",
      "trades": "840"
    },
    {
      "date": "2024-04-09",
      "bid": "18.215",
      "ask": "18.28",
      "open": "18.685",
      "high": "18.685",
      "low": "17.825",
      "close": "18.33",
      "average": "18.2022",
      "volume": "1144505",
      "turnover": "20834443.62",
      "trades": "1226"
    },
    {
      "date": "2024-04-10",
      "bid": "17.85",
      "ask": "17.95",
      "open": "18.355",
      "high": "18.59",
      "low": "17.72",
      "close": "17.985",
      "average": "17.9851",
      "volume": "836372",
      "turnover": "15041824.82",
      "trades": "1366"
    },
    {
      "date": "2024-04-11",
      "bid": "17.79",
      "ask": "17.81",
      "open": "17.985",
      "high": "18.10",
      "low": "17.625",
      "close": "17.845",
      "average": "17.7848",
      "volume": "784207",
      "turnover": "13946926.63",
      "trades": "909"
    },
    {
      "date": "2024-04-12",
      "bid": "17.85",
      "ask": "17.895",
      "open": "18.15",
      "high": "18.54",
      "low": "17.78",
      "close": "17.855",
      "average": "18.253",
      "volume": "527633",
      "turnover": "9630884.69",
      "trades": "912"
    },
    {
      "date": "2024-04-15",
      "bid": "17.915",
      "ask": "17.975",
      "open": "17.80",
      "high": "18.50",
      "low": "17.625",
      "close": "17.90",
      "average": "17.9855",
      "volume": "343792",
      "turnover": "6183316.31",
      "trades": "975"
    },
    {
      "date": "2024-04-16",
      "bid": "17.905",
      "ask": "17.945",
      "open": "17.81",
      "high": "17.995",
      "low": "17.51",
      "close": "17.97",
      "average": "17.8519",
      "volume": "519328",
      "turnover": "9271483.92",
      "trades": "710"
    },
    {
      "date": "2024-04-17",
      "bid": "17.795",
      "ask": "17.89",
      "open": "17.97",
      "high": "17.97",
      "low": "17.44",
      "close": "17.80",
      "average": "17.7023",
      "volume": "298873",
      "turnover": "5290865.55",
      "trades": "655"
    },
    {
      "date": "2024-04-18",
      "bid": "17.95",
      "ask": "18.00",
      "open": "17.70",
      "high": "18.01",
      "low": "17.56",
      "close": "18.01",
      "average": "17.7492",
      "volume": "317349",
      "turnover": "5632696.42",
      "trades": "717"
    },
    {
      "date": "2024-04-19",
      "bid": "18.075",
      "ask": "18.08",
      "open": "18.005",
      "high": "18.09",
      "low": "17.595",
      "close": "18.08",
      "average": "17.80",
      "volume": "240999",
      "turnover": "4289792.3",
      "trades": "572"
    },
    {
      "date": "2024-04-22",
      "bid": "18.285",
      "ask": "18.405",
      "open": "18.10",
      "high": "18.49",
      "low": "18.00",
      "close": "18.47",
      "average": "18.2636",
      "volume": "568586",
      "turnover": "10384441.67",
      "trades": "1081"
    },
    {
      "date": "2024-04-23",
      "bid": "16.245",
      "ask": "16.315",
      "open": "17.50",
      "high": "17.80",
      "low": "15.995",
      "close": "16.305",
      "average": "16.7826",
      "volume": "2943028",
      "turnover": "49391292.51",
      "trades": "3950"
    },
    {
      "date": "2024-04-24",
      "bid": "16.00",
      "ask": "16.07",
      "open": "16.465",
      "high": "16.795",
      "low": "15.99",
      "close": "15.99",
      "average": "16.3866",
      "volume": "1040306",
      "turnover": "17046757.79",
      "trades": "1705"
    },
    {
      "date": "2024-04-25",
      "bid": "15.685",
      "ask": "15.81",
      "open": "15.89",
      "high": "16.30",
      "low": "15.00",
      "close": "15.805",
      "average": "15.8071",
      "volume": "583416",
      "turnover": "9222115.92",
      "trades": "928"
    },
    {
      "date": "2024-04-26",
      "bid": "16.035",
      "ask": "16.05",
      "open": "15.805",
      "high": "16.19",
      "low": "15.61",
      "close": "16.13",
      "average": "16.0545",
      "volume": "491954",
      "turnover": "7898272.81",
      "trades": "1058"
    },
    {
      "date": "2024-04-29",
      "bid": "15.82",
      "ask": "15.895",
      "open": "16.13",
      "high": "16.13",
      "low": "15.655",
      "close": "15.81",
      "average": "15.864",
      "volume": "528112",
      "turnover": "8377983.97",
      "trades": "844"
    },
    {
      "date": "2024-04-30",
      "bid": "15.815",
      "ask": "15.875",
      "open": "15.815",
      "high": "16.10",
      "low": "15.645",
      "close": "15.86",
      "average": "15.8224",
      "volume": "80519",
      "turnover": "1274005.42",
      "trades": "293"
    },
    {
      "date": "2024-05-02",
      "bid": "16.245",
      "ask": "16.31",
      "open": "15.86",
      "high": "16.30",
      "low": "15.61",
      "close": "16.245",
      "average": "16.0325",
      "volume": "327279",
      "turnover": "5247078.08",
      "trades": "773"
    },
    {
      "date": "2024-05-03",
      "bid": "16.825",
      "ask": "16.90",
      "open": "16.245",
      "high": "16.995",
      "low": "16.105",
      "close": "16.81",
      "average": "16.5852",
      "volume": "438634",
      "turnover": "7274821.85",
      "trades": "886"
    },
    {
      "date": "2024-05-06",
      "bid": "17.105",
      "ask": "17.21",
      "open": "16.81",
      "high": "17.275",
      "low": "16.80",
      "close": "17.185",
      "average": "17.0882",
      "volume": "371623",
      "turnover": "6350037.48",
      "trades": "865"
    },
    {
      "date": "2024-05-07",
      "bid": "17.885",
      "ask": "17.92",
      "open": "17.19",
      "high": "17.935",
      "low": "16.945",
      "close": "17.92",
      "average": "17.5742",
      "volume": "515296",
      "turnover": "9056071.98",
      "trades": "1038"
    },
    {
      "date": "2024-05-08",
      "bid": "17.76",
      "ask": "17.90",
      "open": "17.90",
      "high": "18.40",
      "low": "17.66",
      "close": "17.66",
      "average": "18.0521",
      "volume": "336857",
      "turnover": "6080993.71",
      "trades": "748"
    },
    {
      "date": "2024-05-10",
      "bid": "17.98",
      "ask": "18.00",
      "open": "17.66",
      "high": "18.15",
      "low": "17.66",
      "close": "18.00",
      "average": "17.9822",
      "volume": "378554",
      "turnover": "6808757.73",
      "trades": "1054"
    },
    {
      "date": "2024-05-13",
      "bid": "17.97",
      "ask": "18.01",
      "open": "18.00",
      "high": "18.04",
      "low": "17.51",
      "close": "17.985",
      "average": "17.8021",
      "volume": "298858",
      "turnover": "5320696.24",
      "trades": "755"
    },
    {
      "date": "2024-05-14",
      "bid": "18.02",
      "ask": "18.135",
      "open": "18.00",
      "high": "18.13",
      "low": "17.73",
      "close": "18.13",
      "average": "18.0083",
      "volume": "391979",
      "turnover": "7061544.63",
      "trades": "843"
    },
    {
      "date": "2024-05-15",
      "bid": "18.64",
      "ask": "18.785",
      "open": "18.135",
      "high": "18.90",
      "low": "18.03",
      "close": "18.645",
      "average": "18.6399",
      "volume": "701388",
      "turnover": "13071448.42",
      "trades": "1171"
    },
    {
      "date": "2024-05-16",
      "bid": "18.305",
      "ask": "18.395",
      "open": "18.645",
      "high": "18.95",
      "low": "18.295",
      "close": "18.395",
      "average": "18.651",
      "volume": "179433",
      "turnover": "3346608.82",
      "trades": "650"
    },
    {
      "date": "2024-05-17",
      "bid": "18.16",
      "ask": "18.245",
      "open": "18.395",
      "high": "18.545",
      "low": "18.155",
      "close": "18.155",
      "average": "18.3375",
      "volume": "230266",
      "turnover": "4222500.96",
      "trades": "500"
    },
    {
      "date": "2024-05-20",
      "bid": "17.695",
      "ask": "17.78",
      "open": "18.135",
      "high": "18.15",
      "low": "17.555",
      "close": "17.695",
      "average": "17.8441",
      "volume": "476029",
      "turnover": "8494312.24",
      "trades": "758"
    },
    {
      "date": "2024-05-21",
      "bid": "17.645",
      "ask": "17.695",
      "open": "17.69",
      "high": "17.90",
      "low": "17.435",
      "close": "17.645",
      "average": "17.6111",
      "volume": "272619",
      "turnover": "4801055.05",
      "trades": "644"
    },
    {
      "date": "2024-05-22",
      "bid": "17.98",
      "ask": "18.065",
      "open": "17.645",
      "high": "18.10",
      "low": "17.50",
      "close": "18.07",
      "average": "17.961",
      "volume": "244412",
      "turnover": "4389877.18",
      "trades": "565"
    },
    {
      "date": "2024-05-23",
      "bid": "17.70",
      "ask": "17.795",
      "open": "18.07",
      "high": "18.14",
      "low": "17.62",
      "close": "17.62",
      "average": "17.8245",
      "volume": "198943",
      "turnover": "3546053.37",
      "trades": "564"
    },
    {
      "date": "2024-05-24",
      "bid": "17.87",
      "ask": "17.90",
      "open": "17.62",
      "high": "17.975",
      "low": "17.425",
      "close": "17.87",
      "average": "17.6502",
      "volume": "352100",
      "turnover": "6214635.35",
      "trades": "696"
    },
    {
      "date": "2024-05-27",
      "bid": "17.965",
      "ask": "17.97",
      "open": "17.45",
      "high": "17.97",
      "low": "17.45",
      "close": "17.965",
      "average": "17.7972",
      "volume": "299519",
      "turnover": "5330590.88",
      "trades": "654"
    },
    {
      "date": "2024-05-28",
      "bid": "18.085",
      "ask": "18.15",
      "open": "17.97",
      "high": "18.305",
      "low": "17.90",
      "close": "18.195",
      "average": "18.0683",
      "volume": "251699",
      "turnover": "4547775.05",
      "trades": "667"
    },
    {
      "date": "2024-05-29",
      "bid": "18.16",
      "ask": "18.23",
      "open": "18.195",
      "high": "18.50",
      "low": "18.00",
      "close": "18.18",
      "average": "18.3546",
      "volume": "613080",
      "turnover": "11252835.35",
      "trades": "976"
    },
    {
      "date": "2024-05-30",
      "bid": "18.005",
      "ask": "18.06",
      "open": "18.18",
      "high": "18.255",
      "low": "17.81",
      "close": "18.06",
      "average": "18.0653",
      "volume": "435956",
      "turnover": "7875684.13",
      "trades": "631"
    },
    {
      "date": "2024-05-31",
      "bid": "18.62",
      "ask": "18.66",
      "open": "18.06",
      "high": "18.66",
      "low": "17.90",
      "close": "18.66",
      "average": "18.3266",
      "volume": "354792",
      "turnover": "6502139.72",
      "trades": "699"
    },
    {
      "date": "2024-06-03",
      "bid": "18.77",
      "ask": "18.79",
      "open": "18.66",
      "high": "18.855",
      "low": "18.10",
      "close": "18.765",
      "average": "18.4818",
      "volume": "423519",
      "turnover": "7827377.41",
      "trades": "1204"
    },
    {
      "date": "2024-06-04",
      "bid": "18.645",
      "ask": "18.695",
      "open": "18.765",
      "high": "19.00",
      "low": "18.35",
      "close": "18.35",
      "average": "18.5655",
      "volume": "459910",
      "turnover": "8538453.11",
      "trades": "835"
    },
    {
      "date": "2024-06-05",
      "bid": "18.42",
      "ask": "18.455",
      "open": "18.50",
      "high": "18.805",
      "low": "18.27",
      "close": "18.42",
      "average": "18.5135",
      "volume": "140880",
      "turnover": "2608096.49",
      "trades": "524"
    },
    {
      "date": "2024-06-07",
      "bid": "18.58",
      "ask": "18.65",
      "open": "18.42",
      "high": "18.845",
      "low": "18.365",
      "close": "18.65",
      "average": "18.6164",
      "volume": "708625",
      "turnover": "13192055.11",
      "trades": "1349"
    },
    {
      "date": "2024-06-10",
      "bid": "19.105",
      "ask": "19.135",
      "open": "18.65",
      "high": "19.21",
      "low": "18.435",
      "close": "19.20",
      "average": "18.9025",
      "volume": "638953",
      "turnover": "12078073.95",
      "trades": "1147"
    },
    {
      "date": "2024-06-11",
      "bid": "19.05",
      "ask": "19.165",
      "open": "19.19",
      "high": "19.50",
      "low": "19.04",
      "close": "19.05",
      "average": "19.2853",
      "volume": "346427",
      "turnover": "6680949.73",
      "trades": "882"
    },
    {
      "date": "2024-06-12",
      "bid": "18.785",
      "ask": "18.87",
      "open": "19.40",
      "high": "19.40",
      "low": "18.575",
      "close": "18.79",
      "average": "18.8537",
      "volume": "1361258",
      "turnover": "25664741.77",
      "trades": "1404"
    },
    {
      "date": "2024-06-13",
      "bid": "18.59",
      "ask": "18.65",
      "open": "18.77",
      "high": "19.03",
      "low": "18.565",
      "close": "18.675",
      "average": "18.7883",
      "volume": "222766",
      "turnover": "4185385.16",
      "trades": "615"
    },
    {
      "date": "2024-06-14",
      "bid": "18.095",
      "ask": "18.15",
      "open": "18.595",
      "high": "18.595",
      "low": "18.07",
      "close": "18.075",
      "average": "18.1918",
      "volume": "506614",
      "turnover": "9216234.42",
      "trades": "691"
    },
    {
      "date": "2024-06-17",
      "bid": "17.255",
      "ask": "17.32",
      "open": "18.075",
      "high": "18.20",
      "low": "17.215",
      "close": "17.32",
      "average": "17.586",
      "volume": "547210",
      "turnover": "9623246.43",
      "trades": "810"
    },
    {
      "date": "2024-06-18",
      "bid": "17.505",
      "ask": "17.66",
      "open": "17.56",
      "high": "17.95",
      "low": "17.25",
      "close": "17.655",
      "average": "17.5964",
      "volume": "904334",
      "turnover": "15913015.23",
      "trades": "934"
    },
    {
      "date": "2024-06-19",
      "bid": "17.28",
      "ask": "17.30",
      "open": "17.655",
      "high": "17.655",
      "low": "17.25",
      "close": "17.28",
      "average": "17.4717",
      "volume": "244661",
      "turnover": "4274648.55",
      "trades": "507"
    },
    {
      "date": "2024-06-20",
      "bid": "17.715",
      "ask": "17.75",
      "open": "17.28",
      "high": "17.78",
      "low": "17.28",
      "close": "17.715",
      "average": "17.5157",
      "volume": "585722",
      "turnover": "10260017.46",
      "trades": "915"
    },
    {
      "date": "2024-06-24",
      "bid": "17.745",
      "ask": "17.79",
      "open": "17.71",
      "high": "17.885",
      "low": "17.395",
      "close": "17.80",
      "average": "17.718",
      "volume": "204536",
      "turnover": "3623969.82",
      "trades": "568"
    },
    {
      "date": "2024-06-25",
      "bid": "17.535",
      "ask": "17.58",
      "open": "17.80",
      "high": "17.90",
      "low": "17.53",
      "close": "17.535",
      "average": "17.6556",
      "volume": "94029",
      "turnover": "1659743.79",
      "trades": "452"
    },
    {
      "date": "2024-06-26",
      "bid": "17.39",
      "ask": "17.425",
      "open": "17.53",
      "high": "17.705",
      "low": "17.305",
      "close": "17.39",
      "average": "17.4455",
      "volume": "344122",
      "turnover": "6003392.89",
      "trades": "646"
    },
    {
      "date": "2024-06-27",
      "bid": "17.61",
      "ask": "17.66",
      "open": "17.30",
      "high": "17.75",
      "low": "17.30",
      "close": "17.675",
      "average": "17.5678",
      "volume": "151300",
      "turnover": "2658015.65",
      "trades": "406"
    },
    {
      "date": "2024-06-28",
      "bid": "17.565",
      "ask": "17.605",
      "open": "17.675",
      "high": "17.86",
      "low": "17.50",
      "close": "17.55",
      "average": "17.6227",
      "volume": "133041",
      "turnover": "2344541.99",
      "trades": "439"
    },
    {
      "date": "2024-07-01",
      "bid": "18.905",
      "ask": "18.965",
      "open": "17.72",
      "high": "19.08",
      "low": "17.72",
      "close": "18.88",
      "average": "18.5756",
      "volume": "1103307",
      "turnover": "20494623.57",
      "trades": "1373"
    },
    {
      "date": "2024-07-02",
      "bid": "19.08",
      "ask": "19.11",
      "open": "19.00",
      "high": "19.44",
      "low": "18.615",
      "close": "18.99",
      "average": "19.0778",
      "volume": "466046",
      "turnover": "8891142.75",
      "trades": "1258"
    },
    {
      "date": "2024-07-03",
      "bid": "19.56",
      "ask": "19.60",
      "open": "18.99",
      "high": "19.60",
      "low": "18.89",
      "close": "19.58",
      "average": "19.2517",
      "volume": "394996",
      "turnover": "7604359.22",
      "trades": "939"
    },
    {
      "date": "2024-07-04",
      "bid": "19.52",
      "ask": "19.53",
      "open": "19.43",
      "high": "19.745",
      "low": "19.265",
      "close": "19.38",
      "average": "19.5245",
      "volume": "713480",
      "turnover": "13930347.4",
      "trades": "1213"
    },
    {
      "date": "2024-07-05",
      "bid": "19.55",
      "ask": "19.57",
      "open": "19.38",
      "high": "19.75",
      "low": "19.235",
      "close": "19.55",
      "average": "19.5424",
      "volume": "344212",
      "turnover": "6726725.08",
      "trades": "694"
    },
    {
      "date": "2024-07-08",
      "bid": "20.12",
      "ask": "20.19",
      "open": "19.55",
      "high": "20.20",
      "low": "19.50",
      "close": "20.10",
      "average": "19.8486",
      "volume": "622625",
      "turnover": "12358240.16",
      "trades": "1134"
    },
    {
      "date": "2024-07-09",
      "bid": "20.01",
      "ask": "20.12",
      "open": "20.15",
      "high": "20.58",
      "low": "19.795",
      "close": "20.12",
      "average": "20.3265",
      "volume": "945321",
      "turnover": "19215097.84",
      "trades": "1050"
    },
    {
      "date": "2024-07-10",
      "bid": "20.64",
      "ask": "20.87",
      "open": "20.14",
      "high": "21.03",
      "low": "20.14",
      "close": "20.70",
      "average": "20.7799",
      "volume": "1494358",
      "turnover": "31052672.86",
      "trades": "2203"
    },
    {
      "date": "2024-07-11",
      "bid": "20.78",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.10",
      "low": "20.20",
      "close": "20.79",
      "average": "20.6744",
      "volume": "691847",
      "turnover": "14303508.2",
      "trades": "1296"
    },
    {
      "date": "2024-07-12",
      "bid": "21.62",
      "ask": "21.70",
      "open": "20.83",
      "high": "21.80",
      "low": "20.83",
      "close": "21.70",
      "average": "21.5155",
      "volume": "1047345",
      "turnover": "22533457.77",
      "trades": "1622"
    },
    {
      "date": "2024-07-15",
      "bid": "21.53",
      "ask": "21.59",
      "open": "21.70",
      "high": "22.04",
      "low": "21.24",
      "close": "21.60",
      "average": "21.6063",
      "volume": "487289",
      "turnover": "10536228.97",
      "trades": "1296"
    },
    {
      "date": "2024-07-16",
      "bid": "21.46",
      "ask": "21.50",
      "open": "21.60",
      "high": "22.04",
      "low": "21.23",
      "close": "21.46",
      "average": "21.7517",
      "volume": "549118",
      "turnover": "11944252.09",
      "trades": "1072"
    },
    {
      "date": "2024-07-17",
      "bid": "22.42",
      "ask": "22.49",
      "open": "21.46",
      "high": "22.50",
      "low": "21.36",
      "close": "22.40",
      "average": "22.1387",
      "volume": "1610846",
      "turnover": "35662060.06",
      "trades": "1345"
    },
    {
      "date": "2024-07-18",
      "bid": "22.23",
      "ask": "22.29",
      "open": "22.40",
      "high": "22.67",
      "low": "21.70",
      "close": "22.10",
      "average": "22.2885",
      "volume": "519291",
      "turnover": "11574242.38",
      "trades": "1032"
    },
    {
      "date": "2024-07-19",
      "bid": "21.89",
      "ask": "21.95",
      "open": "22.10",
      "high": "22.25",
      "low": "21.56",
      "close": "21.89",
      "average": "21.8956",
      "volume": "322174",
      "turnover": "7054206.88",
      "trades": "765"
    },
    {
      "date": "2024-07-22",
      "bid": "23.14",
      "ask": "23.21",
      "open": "21.89",
      "high": "23.48",
      "low": "21.73",
      "close": "23.18",
      "average": "22.9286",
      "volume": "748091",
      "turnover": "17158041.45",
      "trades": "1592"
    },
    {
      "date": "2024-07-23",
      "bid": "22.54",
      "ask": "22.59",
      "open": "23.13",
      "high": "23.46",
      "low": "22.51",
      "close": "22.61",
      "average": "22.7578",
      "volume": "436128",
      "turnover": "9925317.77",
      "trades": "1324"
    },
    {
      "date": "2024-07-24",
      "bid": "22.47",
      "ask": "22.57",
      "open": "22.61",
      "high": "22.78",
      "low": "22.02",
      "close": "22.43",
      "average": "22.45",
      "volume": "313038",
      "turnover": "7027714.2",
      "trades": "785"
    },
    {
      "date": "2024-07-25",
      "bid": "22.19",
      "ask": "22.24",
      "open": "22.43",
      "high": "22.43",
      "low": "21.93",
      "close": "22.30",
      "average": "22.0936",
      "volume": "248810",
      "turnover": "5497107.5",
      "trades": "775"
    },
    {
      "date": "2024-07-26",
      "bid": "22.56",
      "ask": "22.61",
      "open": "22.30",
      "high": "22.84",
      "low": "22.11",
      "close": "22.55",
      "average": "22.5824",
      "volume": "166785",
      "turnover": "3766407.93",
      "trades": "697"
    },
    {
      "date": "2024-07-29",
      "bid": "23.04",
      "ask": "23.10",
      "open": "22.61",
      "high": "23.40",
      "low": "22.55",
      "close": "23.10",
      "average": "23.0969",
      "volume": "515198",
      "turnover": "11899460.49",
      "trades": "1286"
    },
    {
      "date": "2024-07-30",
      "bid": "22.79",
      "ask": "22.83",
      "open": "23.24",
      "high": "23.48",
      "low": "22.50",
      "close": "22.50",
      "average": "23.0533",
      "volume": "220325",
      "turnover": "5079225.59",
      "trades": "880"
    },
    {
      "date": "2024-07-31",
      "bid": "23.01",
      "ask": "23.10",
      "open": "22.61",
      "high": "23.10",
      "low": "22.43",
      "close": "23.10",
      "average": "22.7791",
      "volume": "221238",
      "turnover": "5039610.69",
      "trades": "787"
    },
    {
      "date": "2024-08-01",
      "bid": "23.06",
      "ask": "23.22",
      "open": "23.10",
      "high": "23.49",
      "low": "22.75",
      "close": "23.06",
      "average": "23.1082",
      "volume": "529486",
      "turnover": "12235494.74",
      "trades": "1146"
    },
    {
      "date": "2024-08-02",
      "bid": "22.72",
      "ask": "22.78",
      "open": "22.98",
      "high": "23.17",
      "low": "22.11",
      "close": "22.83",
      "average": "22.6683",
      "volume": "559512",
      "turnover": "12683173.36",
      "trades": "1129"
    },
    {
      "date": "2024-08-05",
      "bid": "21.92",
      "ask": "21.98",
      "open": "21.81",
      "high": "22.00",
      "low": "20.71",
      "close": "21.85",
      "average": "21.4878",
      "volume": "813562",
      "turnover": "17481667.73",
      "trades": "2056"
    },
    {
      "date": "2024-08-06",
      "bid": "22.03",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.82",
      "low": "21.71",
      "close": "21.89",
      "average": "22.2296",
      "volume": "406035",
      "turnover": "9025983.63",
      "trades": "942"
    },
    {
      "date": "2024-08-07",
      "bid": "23.43",
      "ask": "23.48",
      "open": "22.30",
      "high": "23.58",
      "low": "22.12",
      "close": "23.43",
      "average": "22.9652",
      "volume": "417374",
      "turnover": "9585150.63",
      "trades": "1061"
    },
    {
      "date": "2024-08-08",
      "bid": "23.10",
      "ask": "23.16",
      "open": "23.40",
      "high": "23.42",
      "low": "23.00",
      "close": "23.06",
      "average": "23.1356",
      "volume": "316464",
      "turnover": "7321571.76",
      "trades": "860"
    },
    {
      "date": "2024-08-09",
      "bid": "23.39",
      "ask": "23.50",
      "open": "23.10",
      "high": "23.95",
      "low": "23.10",
      "close": "23.36",
      "average": "23.6893",
      "volume": "286736",
      "turnover": "6792577.98",
      "trades": "800"
    },
    {
      "date": "2024-08-12",
      "bid": "23.31",
      "ask": "23.37",
      "open": "23.36",
      "high": "23.53",
      "low": "22.70",
      "close": "23.31",
      "average": "23.1889",
      "volume": "361422",
      "turnover": "8380989.87",
      "trades": "805"
    },
    {
      "date": "2024-08-13",
      "bid": "23.25",
      "ask": "23.39",
      "open": "23.31",
      "high": "23.70",
      "low": "22.99",
      "close": "23.40",
      "average": "23.4209",
      "volume": "214938",
      "turnover": "5034035.99",
      "trades": "607"
    },
    {
      "date": "2024-08-14",
      "bid": "23.30",
      "ask": "23.34",
      "open": "23.42",
      "high": "23.65",
      "low": "22.96",
      "close": "23.40",
      "average": "23.2138",
      "volume": "288054",
      "turnover": "6686819.55",
      "trades": "672"
    },
    {
      "date": "2024-08-15",
      "bid": "23.71",
      "ask": "23.79",
      "open": "23.40",
      "high": "23.90",
      "low": "23.20",
      "close": "23.78",
      "average": "23.628",
      "volume": "433731",
      "turnover": "10248841.73",
      "trades": "872"
    },
    {
      "date": "2024-08-16",
      "bid": "23.65",
      "ask": "23.70",
      "open": "23.78",
      "high": "23.90",
      "low": "23.49",
      "close": "23.70",
      "average": "23.7121",
      "volume": "250035",
      "turnover": "5928819.73",
      "trades": "657"
    },
    {
      "date": "2024-08-19",
      "bid": "23.52",
      "ask": "23.64",
      "open": "23.70",
      "high": "23.70",
      "low": "23.15",
      "close": "23.52",
      "average": "23.4183",
      "volume": "220410",
      "turnover": "5161632.94",
      "trades": "704"
    },
    {
      "date": "2024-08-20",
      "bid": "23.52",
      "ask": "23.55",
      "open": "23.48",
      "high": "23.70",
      "low": "23.40",
      "close": "23.52",
      "average": "23.5466",
      "volume": "252373",
      "turnover": "5942534.35",
      "trades": "619"
    },
    {
      "date": "2024-08-21",
      "bid": "23.10",
      "ask": "23.15",
      "open": "23.52",
      "high": "23.59",
      "low": "22.83",
      "close": "23.15",
      "average": "23.2337",
      "volume": "247640",
      "turnover": "5753605.58",
      "trades": "622"
    },
    {
      "date": "2024-08-22",
      "bid": "23.02",
      "ask": "23.06",
      "open": "23.12",
      "high": "23.50",
      "low": "22.58",
      "close": "23.05",
      "average": "22.9352",
      "volume": "345656",
      "turnover": "7927698.09",
      "trades": "815"
    },
    {
      "date": "2024-08-23",
      "bid": "23.50",
      "ask": "23.55",
      "open": "23.05",
      "high": "23.59",
      "low": "23.04",
      "close": "23.58",
      "average": "23.3991",
      "volume": "197140",
      "turnover": "4612908.13",
      "trades": "697"
    },
    {
      "date": "2024-08-26",
      "bid": "24.54",
      "ask": "24.60",
      "open": "23.58",
      "high": "24.73",
      "low": "23.55",
      "close": "24.60",
      "average": "24.3411",
      "volume": "756715",
      "turnover": "18419245.64",
      "trades": "1657"
    },
    {
      "date": "2024-08-27",
      "bid": "24.28",
      "ask": "24.46",
      "open": "24.80",
      "high": "24.80",
      "low": "23.88",
      "close": "24.23",
      "average": "24.2332",
      "volume": "329837",
      "turnover": "7993197.33",
      "trades": "921"
    },
    {
      "date": "2024-08-28",
      "bid": "23.95",
      "ask": "24.00",
      "open": "24.40",
      "high": "24.49",
      "low": "23.93",
      "close": "23.93",
      "average": "24.2745",
      "volume": "162611",
      "turnover": "3947304.23",
      "trades": "694"
    },
    {
      "date": "2024-08-29",
      "bid": "23.63",
      "ask": "23.68",
      "open": "23.93",
      "high": "24.23",
      "low": "23.33",
      "close": "23.65",
      "average": "23.6782",
      "volume": "248891",
      "turnover": "5893301.81",
      "trades": "830"
    },
    {
      "date": "2024-08-30",
      "bid": "24.09",
      "ask": "24.18",
      "open": "23.65",
      "high": "24.30",
      "low": "23.65",
      "close": "24.08",
      "average": "24.0462",
      "volume": "236118",
      "turnover": "5677750.3",
      "trades": "679"
    },
    {
      "date": "2024-09-02",
      "bid": "23.51",
      "ask": "23.57",
      "open": "24.08",
      "high": "24.08",
      "low": "23.34",
      "close": "23.53",
      "average": "23.6523",
      "volume": "318105",
      "turnover": "7523903.32",
      "trades": "879"
    },
    {
      "date": "2024-09-03",
      "bid": "23.00",
      "ask": "23.03",
      "open": "23.53",
      "high": "23.59",
      "low": "22.38",
      "close": "23.00",
      "average": "22.8428",
      "volume": "1580191",
      "turnover": "36095393.74",
      "trades": "2113"
    },
    {
      "date": "2024-09-04",
      "bid": "22.95",
      "ask": "23.11",
      "open": "22.59",
      "high": "23.10",
      "low": "22.33",
      "close": "23.10",
      "average": "22.7915",
      "volume": "727141",
      "turnover": "16572651.88",
      "trades": "1115"
    },
    {
      "date": "2024-09-05",
      "bid": "22.25",
      "ask": "22.30",
      "open": "23.09",
      "high": "23.30",
      "low": "21.99",
      "close": "22.24",
      "average": "22.6774",
      "volume": "384380",
      "turnover": "8716750.1",
      "trades": "750"
    },
    {
      "date": "2024-09-06",
      "bid": "21.97",
      "ask": "22.05",
      "open": "22.18",
      "high": "22.50",
      "low": "21.00",
      "close": "22.04",
      "average": "22.0482",
      "volume": "768749",
      "turnover": "16949876.39",
      "trades": "1082"
    },
    {
      "date": "2024-09-09",
      "bid": "21.46",
      "ask": "21.50",
      "open": "22.04",
      "high": "22.04",
      "low": "21.00",
      "close": "21.55",
      "average": "21.545",
      "volume": "787129",
      "turnover": "16958754.67",
      "trades": "2069"
    },
    {
      "date": "2024-09-10",
      "bid": "21.69",
      "ask": "21.74",
      "open": "21.55",
      "high": "21.99",
      "low": "21.25",
      "close": "21.83",
      "average": "21.6735",
      "volume": "282806",
      "turnover": "6129390.2",
      "trades": "635"
    },
    {
      "date": "2024-09-11",
      "bid": "21.30",
      "ask": "21.36",
      "open": "21.83",
      "high": "21.83",
      "low": "21.21",
      "close": "21.23",
      "average": "21.3003",
      "volume": "550261",
      "turnover": "11720737.83",
      "trades": "1180"
    },
    {
      "date": "2024-09-12",
      "bid": "21.84",
      "ask": "21.96",
      "open": "21.23",
      "high": "22.10",
      "low": "21.23",
      "close": "21.82",
      "average": "21.7227",
      "volume": "282980",
      "turnover": "6147085.14",
      "trades": "689"
    },
    {
      "date": "2024-09-13",
      "bid": "22.45",
      "ask": "22.59",
      "open": "21.82",
      "high": "22.60",
      "low": "21.27",
      "close": "22.39",
      "average": "21.9968",
      "volume": "468960",
      "turnover": "10315633.81",
      "trades": "698"
    },
    {
      "date": "2024-09-16",
      "bid": "22.93",
      "ask": "23.00",
      "open": "22.41",
      "high": "23.26",
      "low": "22.26",
      "close": "22.96",
      "average": "22.5692",
      "volume": "1314733",
      "turnover": "29672528.92",
      "trades": "789"
    },
    {
      "date": "2024-09-17",
      "bid": "23.06",
      "ask": "23.10",
      "open": "23.10",
      "high": "23.41",
      "low": "22.99",
      "close": "23.06",
      "average": "23.1099",
      "volume": "1262067",
      "turnover": "29166281.93",
      "trades": "561"
    },
    {
      "date": "2024-09-18",
      "bid": "23.34",
      "ask": "23.40",
      "open": "23.06",
      "high": "23.58",
      "low": "22.83",
      "close": "23.40",
      "average": "23.3775",
      "volume": "328982",
      "turnover": "7690629.48",
      "trades": "643"
    },
    {
      "date": "2024-09-19",
      "bid": "23.96",
      "ask": "24.02",
      "open": "23.68",
      "high": "24.25",
      "low": "23.52",
      "close": "23.96",
      "average": "23.891",
      "volume": "833403",
      "turnover": "19910841.91",
      "trades": "1182"
    },
    {
      "date": "2024-09-20",
      "bid": "24.54",
      "ask": "24.57",
      "open": "23.96",
      "high": "24.91",
      "low": "23.68",
      "close": "24.91",
      "average": "24.4719",
      "volume": "518364",
      "turnover": "12685082.35",
      "trades": "875"
    },
    {
      "date": "2024-09-23",
      "bid": "25.49",
      "ask": "25.58",
      "open": "24.91",
      "high": "25.95",
      "low": "24.06",
      "close": "25.58",
      "average": "25.5413",
      "volume": "895745",
      "turnover": "22879144.22",
      "trades": "2158"
    },
    {
      "date": "2024-09-24",
      "bid": "25.84",
      "ask": "25.90",
      "open": "25.58",
      "high": "25.91",
      "low": "25.17",
      "close": "25.85",
      "average": "25.5743",
      "volume": "724446",
      "turnover": "18494092.73",
      "trades": "892"
    },
    {
      "date": "2024-09-25",
      "bid": "25.91",
      "ask": "25.95",
      "open": "25.85",
      "high": "26.19",
      "low": "25.33",
      "close": "26.00",
      "average": "25.7931",
      "volume": "429287",
      "turnover": "11072639.87",
      "trades": "1471"
    },
    {
      "date": "2024-09-26",
      "bid": "25.18",
      "ask": "25.30",
      "open": "26.06",
      "high": "26.30",
      "low": "25.05",
      "close": "25.24",
      "average": "25.3406",
      "volume": "981120",
      "turnover": "24861943.91",
      "trades": "1661"
    },
    {
      "date": "2024-09-27",
      "bid": "25.19",
      "ask": "25.25",
      "open": "25.24",
      "high": "25.34",
      "low": "24.70",
      "close": "25.16",
      "average": "25.0904",
      "volume": "303397",
      "turnover": "7612530.37",
      "trades": "915"
    },
    {
      "date": "2024-09-30",
      "bid": "24.69",
      "ask": "24.75",
      "open": "25.10",
      "high": "25.15",
      "low": "23.95",
      "close": "24.76",
      "average": "24.4664",
      "volume": "479965",
      "turnover": "11744662.56",
      "trades": "1257"
    },
    {
      "date": "2024-10-01",
      "bid": "24.39",
      "ask": "24.53",
      "open": "24.76",
      "high": "24.97",
      "low": "24.32",
      "close": "24.55",
      "average": "24.5758",
      "volume": "344218",
      "turnover": "8459383.32",
      "trades": "996"
    },
    {
      "date": "2024-10-02",
      "bid": "24.70",
      "ask": "24.94",
      "open": "24.54",
      "high": "24.93",
      "low": "24.01",
      "close": "24.80",
      "average": "24.3161",
      "volume": "192950",
      "turnover": "4691798.63",
      "trades": "801"
    },
    {
      "date": "2024-10-03",
      "bid": "25.04",
      "ask": "25.18",
      "open": "24.79",
      "high": "25.17",
      "low": "24.20",
      "close": "25.07",
      "average": "24.7101",
      "volume": "333778",
      "turnover": "8245860.2",
      "trades": "1191"
    },
    {
      "date": "2024-10-04",
      "bid": "25.07",
      "ask": "25.12",
      "open": "25.10",
      "high": "25.60",
      "low": "25.01",
      "close": "25.01",
      "average": "25.2849",
      "volume": "337048",
      "turnover": "8522333.53",
      "trades": "797"
    },
    {
      "date": "2024-10-07",
      "bid": "24.61",
      "ask": "24.67",
      "open": "24.98",
      "high": "24.98",
      "low": "24.13",
      "close": "24.62",
      "average": "24.4056",
      "volume": "369818",
      "turnover": "9026261.36",
      "trades": "863"
    },
    {
      "date": "2024-10-08",
      "bid": "24.74",
      "ask": "24.79",
      "open": "24.51",
      "high": "25.19",
      "low": "24.31",
      "close": "24.70",
      "average": "24.8294",
      "volume": "228342",
      "turnover": "5669332.75",
      "trades": "743"
    },
    {
      "date": "2024-10-09",
      "bid": "25.31",
      "ask": "25.35",
      "open": "24.80",
      "high": "25.59",
      "low": "24.80",
      "close": "25.42",
      "average": "25.3572",
      "volume": "383590",
      "turnover": "9727211.49",
      "trades": "1077"
    },
    {
      "date": "2024-10-10",
      "bid": "24.92",
      "ask": "25.00",
      "open": "25.52",
      "high": "25.79",
      "low": "24.74",
      "close": "24.96",
      "average": "25.2085",
      "volume": "366025",
      "turnover": "9225462.76",
      "trades": "943"
    },
    {
      "date": "2024-10-11",
      "bid": "24.77",
      "ask": "24.80",
      "open": "24.98",
      "high": "25.08",
      "low": "24.76",
      "close": "24.82",
      "average": "24.8929",
      "volume": "564599",
      "turnover": "14056259.4",
      "trades": "1267"
    },
    {
      "date": "2024-10-14",
      "bid": "24.28",
      "ask": "24.34",
      "open": "24.82",
      "high": "25.00",
      "low": "24.17",
      "close": "24.34",
      "average": "24.362",
      "volume": "368563",
      "turnover": "8973097.8",
      "trades": "1183"
    },
    {
      "date": "2024-10-15",
      "bid": "24.20",
      "ask": "24.27",
      "open": "24.34",
      "high": "24.41",
      "low": "24.04",
      "close": "24.25",
      "average": "24.2192",
      "volume": "232889",
      "turnover": "5640335.28",
      "trades": "865"
    },
    {
      "date": "2024-10-16",
      "bid": "23.85",
      "ask": "23.93",
      "open": "24.00",
      "high": "24.25",
      "low": "23.66",
      "close": "23.96",
      "average": "23.8888",
      "volume": "226325",
      "turnover": "5406605.31",
      "trades": "648"
    },
    {
      "date": "2024-10-17",
      "bid": "23.64",
      "ask": "23.66",
      "open": "23.96",
      "high": "24.11",
      "low": "23.64",
      "close": "23.66",
      "average": "23.8083",
      "volume": "611309",
      "turnover": "14554211.1",
      "trades": "679"
    },
    {
      "date": "2024-10-18",
      "bid": "23.38",
      "ask": "23.43",
      "open": "23.65",
      "high": "23.75",
      "low": "23.00",
      "close": "23.43",
      "average": "23.3449",
      "volume": "510224",
      "turnover": "11906757.36",
      "trades": "932"
    },
    {
      "date": "2024-10-21",
      "bid": "23.05",
      "ask": "23.09",
      "open": "23.43",
      "high": "23.43",
      "low": "23.05",
      "close": "23.05",
      "average": "23.1453",
      "volume": "278217",
      "turnover": "6439646.51",
      "trades": "752"
    },
    {
      "date": "2024-10-22",
      "bid": "22.72",
      "ask": "22.76",
      "open": "23.05",
      "high": "23.05",
      "low": "22.50",
      "close": "22.71",
      "average": "22.7181",
      "volume": "364251",
      "turnover": "8274682.17",
      "trades": "1019"
    },
    {
      "date": "2024-10-23",
      "bid": "21.78",
      "ask": "21.79",
      "open": "22.71",
      "high": "22.72",
      "low": "21.73",
      "close": "21.76",
      "average": "22.0123",
      "volume": "1197711",
      "turnover": "26365282.3",
      "trades": "1787"
    },
    {
      "date": "2024-10-24",
      "bid": "21.90",
      "ask": "21.95",
      "open": "21.78",
      "high": "22.13",
      "low": "21.75",
      "close": "22.03",
      "average": "21.8882",
      "volume": "425575",
      "turnover": "9315351.73",
      "trades": "925"
    },
    {
      "date": "2024-10-25",
      "bid": "21.46",
      "ask": "21.52",
      "open": "22.00",
      "high": "22.55",
      "low": "20.81",
      "close": "21.46",
      "average": "21.3725",
      "volume": "1606750",
      "turnover": "34366666.43",
      "trades": "2147"
    },
    {
      "date": "2024-10-28",
      "bid": "21.32",
      "ask": "21.45",
      "open": "21.46",
      "high": "21.46",
      "low": "20.90",
      "close": "21.37",
      "average": "21.0906",
      "volume": "1540863",
      "turnover": "32500093.18",
      "trades": "1847"
    },
    {
      "date": "2024-10-29",
      "bid": "20.85",
      "ask": "20.88",
      "open": "21.45",
      "high": "21.60",
      "low": "20.83",
      "close": "20.84",
      "average": "21.2194",
      "volume": "592672",
      "turnover": "12576903.19",
      "trades": "1259"
    },
    {
      "date": "2024-10-30",
      "bid": "20.75",
      "ask": "20.78",
      "open": "20.79",
      "high": "21.10",
      "low": "20.69",
      "close": "20.71",
      "average": "20.836",
      "volume": "547535",
      "turnover": "11407609.96",
      "trades": "1162"
    },
    {
      "date": "2024-10-31",
      "bid": "20.53",
      "ask": "20.58",
      "open": "20.71",
      "high": "21.01",
      "low": "20.46",
      "close": "20.49",
      "average": "20.7452",
      "volume": "397365",
      "turnover": "8241243.47",
      "trades": "865"
    },
    {
      "date": "2024-11-01",
      "bid": "20.83",
      "ask": "20.88",
      "open": "20.50",
      "high": "20.88",
      "low": "20.50",
      "close": "20.83",
      "average": "20.7789",
      "volume": "91902",
      "turnover": "1909614.58",
      "trades": "417"
    },
    {
      "date": "2024-11-04",
      "bid": "20.43",
      "ask": "20.50",
      "open": "20.83",
      "high": "20.99",
      "low": "20.21",
      "close": "20.50",
      "average": "20.4225",
      "volume": "786669",
      "turnover": "16063532.46",
      "trades": "1803"
    },
    {
      "date": "2024-11-05",
      "bid": "20.38",
      "ask": "20.43",
      "open": "20.50",
      "high": "20.65",
      "low": "20.25",
      "close": "20.43",
      "average": "20.4518",
      "volume": "246708",
      "turnover": "5045625.26",
      "trades": "767"
    },
    {
      "date": "2024-11-06",
      "bid": "20.05",
      "ask": "20.10",
      "open": "20.19",
      "high": "20.54",
      "low": "19.90",
      "close": "19.90",
      "average": "20.1959",
      "volume": "456652",
      "turnover": "9222432.11",
      "trades": "1268"
    },
    {
      "date": "2024-11-07",
      "bid": "20.98",
      "ask": "21.00",
      "open": "20.38",
      "high": "21.17",
      "low": "20.30",
      "close": "21.00",
      "average": "20.8327",
      "volume": "542050",
      "turnover": "11290331.88",
      "trades": "1051"
    },
    {
      "date": "2024-11-08",
      "bid": "21.18",
      "ask": "21.30",
      "open": "21.01",
      "high": "21.30",
      "low": "20.62",
      "close": "21.21",
      "average": "21.049",
      "volume": "1040133",
      "turnover": "21897874.73",
      "trades": "1647"
    },
    {
      "date": "2024-11-11",
      "bid": "21.53",
      "ask": "21.59",
      "open": "21.37",
      "high": "21.70",
      "low": "21.14",
      "close": "21.54",
      "average": "21.5083",
      "volume": "495044",
      "turnover": "10647432.61",
      "trades": "1381"
    },
    {
      "date": "2024-11-12",
      "bid": "20.69",
      "ask": "20.70",
      "open": "21.50",
      "high": "21.50",
      "low": "20.55",
      "close": "20.60",
      "average": "20.8265",
      "volume": "687548",
      "turnover": "14325306.05",
      "trades": "1516"
    },
    {
      "date": "2024-11-13",
      "bid": "20.35",
      "ask": "20.41",
      "open": "20.59",
      "high": "20.74",
      "low": "20.24",
      "close": "20.35",
      "average": "20.465",
      "volume": "319357",
      "turnover": "6536026.64",
      "trades": "963"
    },
    {
      "date": "2024-11-14",
      "bid": "20.12",
      "ask": "20.17",
      "open": "20.39",
      "high": "20.59",
      "low": "19.98",
      "close": "20.11",
      "average": "20.117",
      "volume": "385208",
      "turnover": "7749285.9",
      "trades": "829"
    },
    {
      "date": "2024-11-15",
      "bid": "19.71",
      "ask": "19.745",
      "open": "20.02",
      "high": "20.05",
      "low": "19.57",
      "close": "19.73",
      "average": "19.8028",
      "volume": "562940",
      "turnover": "11148218.32",
      "trades": "1113"
    },
    {
      "date": "2024-11-18",
      "bid": "19.82",
      "ask": "19.88",
      "open": "19.71",
      "high": "19.895",
      "low": "19.29",
      "close": "19.865",
      "average": "19.5633",
      "volume": "518111",
      "turnover": "10135143.32",
      "trades": "1164"
    },
    {
      "date": "2024-11-19",
      "bid": "20.20",
      "ask": "20.23",
      "open": "19.88",
      "high": "20.49",
      "low": "19.79",
      "close": "20.20",
      "average": "20.1152",
      "volume": "489661",
      "turnover": "9845061.47",
      "trades": "1114"
    },
    {
      "date": "2024-11-20",
      "bid": "19.985",
      "ask": "20.07",
      "open": "20.20",
      "high": "20.40",
      "low": "19.905",
      "close": "19.985",
      "average": "20.123",
      "volume": "224869",
      "turnover": "4525020.94",
      "trades": "1038"
    },
    {
      "date": "2024-11-21",
      "bid": "20.19",
      "ask": "20.22",
      "open": "19.81",
      "high": "20.29",
      "low": "19.80",
      "close": "20.25",
      "average": "20.1283",
      "volume": "394955",
      "turnover": "7954315.55",
      "trades": "884"
    },
    {
      "date": "2024-11-22",
      "bid": "20.46",
      "ask": "20.48",
      "open": "20.25",
      "high": "20.49",
      "low": "19.92",
      "close": "20.49",
      "average": "20.2903",
      "volume": "380558",
      "turnover": "7722237.53",
      "trades": "1014"
    },
    {
      "date": "2024-11-25",
      "bid": "20.45",
      "ask": "20.57",
      "open": "20.49",
      "high": "20.81",
      "low": "20.08",
      "close": "20.42",
      "average": "20.3688",
      "volume": "604600",
      "turnover": "12314632.94",
      "trades": "1277"
    },
    {
      "date": "2024-11-26",
      "bid": "19.81",
      "ask": "19.92",
      "open": "20.42",
      "high": "20.45",
      "low": "19.64",
      "close": "19.90",
      "average": "19.8563",
      "volume": "471056",
      "turnover": "9353410.59",
      "trades": "1060"
    },
    {
      "date": "2024-11-27",
      "bid": "20.27",
      "ask": "20.32",
      "open": "19.81",
      "high": "20.32",
      "low": "19.775",
      "close": "20.30",
      "average": "20.0869",
      "volume": "340188",
      "turnover": "6833464.16",
      "trades": "880"
    },
    {
      "date": "2024-11-28",
      "bid": "21.05",
      "ask": "21.08",
      "open": "20.39",
      "high": "21.20",
      "low": "20.11",
      "close": "21.20",
      "average": "20.812",
      "volume": "620901",
      "turnover": "12919949.19",
      "trades": "832"
    },
    {
      "date": "2024-11-29",
      "bid": "21.58",
      "ask": "21.62",
      "open": "21.07",
      "high": "22.65",
      "low": "20.96",
      "close": "22.65",
      "average": "22.5016",
      "volume": "3287146",
      "turnover": "73829726.83",
      "trades": "1338"
    },
    {
      "date": "2024-12-02",
      "bid": "21.60",
      "ask": "21.64",
      "open": "21.77",
      "high": "22.10",
      "low": "21.24",
      "close": "21.70",
      "average": "21.5729",
      "volume": "739521",
      "turnover": "15952733.53",
      "trades": "1729"
    },
    {
      "date": "2024-12-03",
      "bid": "20.62",
      "ask": "20.74",
      "open": "21.60",
      "high": "21.70",
      "low": "20.48",
      "close": "20.48",
      "average": "21.0639",
      "volume": "818831",
      "turnover": "17235624.28",
      "trades": "1906"
    },
    {
      "date": "2024-12-04",
      "bid": "20.90",
      "ask": "20.95",
      "open": "20.53",
      "high": "21.06",
      "low": "20.50",
      "close": "20.98",
      "average": "20.817",
      "volume": "400950",
      "turnover": "8349241.56",
      "trades": "1242"
    },
    {
      "date": "2024-12-05",
      "bid": "21.11",
      "ask": "21.20",
      "open": "21.82",
      "high": "22.17",
      "low": "21.08",
      "close": "21.20",
      "average": "21.589",
      "volume": "2277165",
      "turnover": "49219449.49",
      "trades": "2958"
    },
    {
      "date": "2024-12-06",
      "bid": "21.55",
      "ask": "21.62",
      "open": "21.10",
      "high": "21.68",
      "low": "20.90",
      "close": "21.57",
      "average": "21.3507",
      "volume": "1370117",
      "turnover": "29253820.86",
      "trades": "2022"
    },
    {
      "date": "2024-12-09",
      "bid": "21.17",
      "ask": "21.26",
      "open": "21.73",
      "high": "22.09",
      "low": "21.11",
      "close": "21.20",
      "average": "21.7092",
      "volume": "707889",
      "turnover": "15378160.07",
      "trades": "1552"
    },
    {
      "date": "2024-12-10",
      "bid": "21.38",
      "ask": "21.44",
      "open": "20.82",
      "high": "21.58",
      "low": "20.67",
      "close": "21.45",
      "average": "21.0646",
      "volume": "754625",
      "turnover": "15897005.82",
      "trades": "1775"
    },
    {
      "date": "2024-12-11",
      "bid": "21.17",
      "ask": "21.22",
      "open": "21.38",
      "high": "21.63",
      "low": "21.03",
      "close": "21.21",
      "average": "21.3449",
      "volume": "349462",
      "turnover": "7459355.29",
      "trades": "1173"
    },
    {
      "date": "2024-12-12",
      "bid": "21.53",
      "ask": "21.56",
      "open": "21.20",
      "high": "21.62",
      "low": "21.03",
      "close": "21.62",
      "average": "21.4167",
      "volume": "666852",
      "turnover": "14281929.18",
      "trades": "1859"
    },
    {
      "date": "2024-12-13",
      "bid": "21.18",
      "ask": "21.29",
      "open": "21.61",
      "high": "21.78",
      "low": "21.00",
      "close": "21.26",
      "average": "21.2331",
      "volume": "568765",
      "turnover": "12079801.59",
      "trades": "1405"
    },
    {
      "date": "2024-12-16",
      "bid": "21.17",
      "ask": "21.24",
      "open": "21.18",
      "high": "21.32",
      "low": "20.91",
      "close": "21.24",
      "average": "21.1406",
      "volume": "642694",
      "turnover": "13586977.75",
      "trades": "1496"
    },
    {
      "date": "2024-12-17",
      "bid": "21.26",
      "ask": "21.35",
      "open": "21.17",
      "high": "21.39",
      "low": "20.99",
      "close": "21.26",
      "average": "21.2935",
      "volume": "564167",
      "turnover": "12014759.18",
      "trades": "1294"
    },
    {
      "date": "2024-12-18",
      "bid": "21.22",
      "ask": "21.29",
      "open": "21.26",
      "high": "21.42",
      "low": "21.04",
      "close": "21.25",
      "average": "21.2889",
      "volume": "460396",
      "turnover": "9802038.52",
      "trades": "1215"
    },
    {
      "date": "2024-12-19",
      "bid": "20.13",
      "ask": "20.17",
      "open": "20.89",
      "high": "21.01",
      "low": "20.06",
      "close": "20.10",
      "average": "20.4284",
      "volume": "896017",
      "turnover": "18303443.14",
      "trades": "1733"
    },
    {
      "date": "2024-12-20",
      "bid": "20.12",
      "ask": "20.20",
      "open": "20.17",
      "high": "20.32",
      "low": "19.80",
      "close": "20.00",
      "average": "20.0183",
      "volume": "3621187",
      "turnover": "72498105.87",
      "trades": "1852"
    },
    {
      "date": "2024-12-23",
      "bid": "19.755",
      "ask": "19.795",
      "open": "20.06",
      "high": "20.06",
      "low": "19.22",
      "close": "19.66",
      "average": "19.5639",
      "volume": "1165430",
      "turnover": "22798225.35",
      "trades": "1966"
    },
    {
      "date": "2024-12-27",
      "bid": "20.43",
      "ask": "20.48",
      "open": "19.735",
      "high": "20.51",
      "low": "19.70",
      "close": "20.45",
      "average": "20.1613",
      "volume": "501758",
      "turnover": "10124626.24",
      "trades": "1147"
    },
    {
      "date": "2024-12-30",
      "bid": "20.76",
      "ask": "20.84",
      "open": "20.48",
      "high": "20.98",
      "low": "20.36",
      "close": "20.95",
      "average": "20.7659",
      "volume": "594999",
      "turnover": "12357395.61",
      "trades": "1716"
    },
    {
      "date": "2025-01-02",
      "bid": "20.50",
      "ask": "20.52",
      "open": "20.84",
      "high": "21.00",
      "low": "19.965",
      "close": "20.58",
      "average": "20.3474",
      "volume": "814546",
      "turnover": "16563274.21",
      "trades": "1763"
    },
    {
      "date": "2025-01-03",
      "bid": "19.925",
      "ask": "19.95",
      "open": "20.50",
      "high": "20.50",
      "low": "19.875",
      "close": "19.99",
      "average": "20.002",
      "volume": "602418",
      "turnover": "12055380.85",
      "trades": "1508"
    },
    {
      "date": "2025-01-07",
      "bid": "19.41",
      "ask": "19.455",
      "open": "19.925",
      "high": "20.00",
      "low": "19.235",
      "close": "19.365",
      "average": "19.6583",
      "volume": "925794",
      "turnover": "18199978.5",
      "trades": "2299"
    },
    {
      "date": "2025-01-08",
      "bid": "18.955",
      "ask": "18.975",
      "open": "19.22",
      "high": "19.495",
      "low": "18.775",
      "close": "18.94",
      "average": "19.1131",
      "volume": "909654",
      "turnover": "17390055.18",
      "trades": "1761"
    },
    {
      "date": "2025-01-09",
      "bid": "18.58",
      "ask": "18.61",
      "open": "18.955",
      "high": "19.00",
      "low": "18.50",
      "close": "18.525",
      "average": "18.6941",
      "volume": "591747",
      "turnover": "11061871.1",
      "trades": "1332"
    },
    {
      "date": "2025-01-10",
      "bid": "17.94",
      "ask": "18.00",
      "open": "18.49",
      "high": "18.49",
      "low": "17.76",
      "close": "17.98",
      "average": "18.0815",
      "volume": "685868",
      "turnover": "12401051.84",
      "trades": "1401"
    },
    {
      "date": "2025-01-13",
      "bid": "17.53",
      "ask": "17.57",
      "open": "17.76",
      "high": "18.12",
      "low": "17.42",
      "close": "17.50",
      "average": "17.673",
      "volume": "603015",
      "turnover": "10655689.06",
      "trades": "1354"
    },
    {
      "date": "2025-01-14",
      "bid": "17.74",
      "ask": "17.765",
      "open": "17.61",
      "high": "17.90",
      "low": "17.505",
      "close": "17.81",
      "average": "17.7078",
      "volume": "379902",
      "turnover": "6727225.68",
      "trades": "867"
    },
    {
      "date": "2025-01-15",
      "bid": "18.20",
      "ask": "18.235",
      "open": "17.74",
      "high": "18.35",
      "low": "17.53",
      "close": "18.145",
      "average": "18.0387",
      "volume": "753771",
      "turnover": "13601520.33",
      "trades": "1408"
    },
    {
      "date": "2025-01-16",
      "bid": "18.105",
      "ask": "18.155",
      "open": "18.235",
      "high": "18.30",
      "low": "17.845",
      "close": "18.18",
      "average": "18.0713",
      "volume": "361006",
      "turnover": "6531132.39",
      "trades": "821"
    },
    {
      "date": "2025-01-17",
      "bid": "18.105",
      "ask": "18.125",
      "open": "18.195",
      "high": "18.375",
      "low": "18.09",
      "close": "18.20",
      "average": "18.211",
      "volume": "420830",
      "turnover": "7665881.65",
      "trades": "919"
    },
    {
      "date": "2025-01-20",
      "bid": "17.915",
      "ask": "17.965",
      "open": "18.135",
      "high": "18.415",
      "low": "17.85",
      "close": "17.86",
      "average": "18.039",
      "volume": "253867",
      "turnover": "4578819.99",
      "trades": "705"
    },
    {
      "date": "2025-01-21",
      "bid": "17.87",
      "ask": "17.92",
      "open": "17.91",
      "high": "18.27",
      "low": "17.73",
      "close": "17.915",
      "average": "17.9224",
      "volume": "513522",
      "turnover": "9203548.13",
      "trades": "918"
    },
    {
      "date": "2025-01-22",
      "bid": "17.62",
      "ask": "17.645",
      "open": "17.935",
      "high": "18.025",
      "low": "17.62",
      "close": "17.635",
      "average": "17.7969",
      "volume": "735742",
      "turnover": "13094499.58",
      "trades": "1135"
    },
    {
      "date": "2025-01-23",
      "bid": "17.99",
      "ask": "18.01",
      "open": "17.62",
      "high": "18.065",
      "low": "17.555",
      "close": "18.065",
      "average": "17.8216",
      "volume": "384506",
      "turnover": "6852610.95",
      "trades": "894"
    },
    {
      "date": "2025-01-24",
      "bid": "18.29",
      "ask": "18.335",
      "open": "18.06",
      "high": "18.445",
      "low": "17.995",
      "close": "18.425",
      "average": "18.2416",
      "volume": "337453",
      "turnover": "6155130.56",
      "trades": "832"
    },
    {
      "date": "2025-01-27",
      "bid": "18.38",
      "ask": "18.445",
      "open": "18.235",
      "high": "18.88",
      "low": "18.00",
      "close": "18.465",
      "average": "18.5009",
      "volume": "622382",
      "turnover": "11514398.12",
      "trades": "1260"
    },
    {
      "date": "2025-01-28",
      "bid": "18.375",
      "ask": "18.46",
      "open": "18.445",
      "high": "18.515",
      "low": "18.09",
      "close": "18.42",
      "average": "18.2739",
      "volume": "329018",
      "turnover": "6012826.7",
      "trades": "940"
    },
    {
      "date": "2025-01-29",
      "bid": "17.845",
      "ask": "17.87",
      "open": "18.375",
      "high": "18.55",
      "low": "17.845",
      "close": "17.85",
      "average": "18.13",
      "volume": "770166",
      "turnover": "13961753.48",
      "trades": "1577"
    },
    {
      "date": "2025-01-30",
      "bid": "18.23",
      "ask": "18.255",
      "open": "17.935",
      "high": "18.44",
      "low": "17.90",
      "close": "18.255",
      "average": "18.2637",
      "volume": "409356",
      "turnover": "7479467.06",
      "trades": "1001"
    },
    {
      "date": "2025-01-31",
      "bid": "18.275",
      "ask": "18.345",
      "open": "18.255",
      "high": "18.35",
      "low": "17.95",
      "close": "18.255",
      "average": "18.1839",
      "volume": "370361",
      "turnover": "6735415.23",
      "trades": "752"
    },
    {
      "date": "2025-02-03",
      "bid": "17.715",
      "ask": "17.75",
      "open": "18.00",
      "high": "18.025",
      "low": "17.625",
      "close": "17.77",
      "average": "17.7566",
      "volume": "516677",
      "turnover": "9174645.07",
      "trades": "1227"
    },
    {
      "date": "2025-02-04",
      "bid": "17.725",
      "ask": "17.775",
      "open": "17.715",
      "high": "17.915",
      "low": "17.565",
      "close": "17.73",
      "average": "17.7311",
      "volume": "404917",
      "turnover": "7178312.54",
      "trades": "868"
    },
    {
      "date": "2025-02-05",
      "bid": "17.86",
      "ask": "17.895",
      "open": "17.725",
      "high": "18.035",
      "low": "17.555",
      "close": "17.915",
      "average": "17.8455",
      "volume": "391766",
      "turnover": "6991093.5",
      "trades": "1005"
    },
    {
      "date": "2025-02-06",
      "bid": "17.855",
      "ask": "17.885",
      "open": "17.85",
      "high": "17.905",
      "low": "17.52",
      "close": "17.90",
      "average": "17.7403",
      "volume": "431873",
      "turnover": "7662984.55",
      "trades": "1042"
    },
    {
      "date": "2025-02-07",
      "bid": "17.60",
      "ask": "17.685",
      "open": "17.855",
      "high": "18.00",
      "low": "17.57",
      "close": "17.575",
      "average": "17.726",
      "volume": "350807",
      "turnover": "6218477.09",
      "trades": "926"
    },
    {
      "date": "2025-02-10",
      "bid": "17.765",
      "ask": "17.82",
      "open": "17.60",
      "high": "17.84",
      "low": "17.595",
      "close": "17.80",
      "average": "17.7625",
      "volume": "349953",
      "turnover": "6216203.91",
      "trades": "890"
    },
    {
      "date": "2025-02-11",
      "bid": "17.14",
      "ask": "17.165",
      "open": "17.76",
      "high": "17.76",
      "low": "17.06",
      "close": "17.12",
      "average": "17.2838",
      "volume": "704462",
      "turnover": "12174281.82",
      "trades": "1467"
    },
    {
      "date": "2025-02-12",
      "bid": "18.31",
      "ask": "18.375",
      "open": "17.33",
      "high": "18.38",
      "low": "17.33",
      "close": "18.36",
      "average": "18.082",
      "volume": "988725",
      "turnover": "17872430.44",
      "trades": "1668"
    },
    {
      "date": "2025-02-13",
      "bid": "18.10",
      "ask": "18.155",
      "open": "18.375",
      "high": "18.785",
      "low": "18.03",
      "close": "18.16",
      "average": "18.3776",
      "volume": "680809",
      "turnover": "12509776.44",
      "trades": "1635"
    },
    {
      "date": "2025-02-14",
      "bid": "17.77",
      "ask": "17.84",
      "open": "18.11",
      "high": "18.16",
      "low": "17.45",
      "close": "17.765",
      "average": "17.7836",
      "volume": "583736",
      "turnover": "10380830.13",
      "trades": "1139"
    },
    {
      "date": "2025-02-17",
      "bid": "17.455",
      "ask": "17.525",
      "open": "17.76",
      "high": "17.765",
      "low": "17.00",
      "close": "17.50",
      "average": "17.3884",
      "volume": "895509",
      "turnover": "15573370.82",
      "trades": "1307"
    },
    {
      "date": "2025-02-18",
      "bid": "17.22",
      "ask": "17.255",
      "open": "17.43",
      "high": "17.58",
      "low": "16.98",
      "close": "17.22",
      "average": "17.1711",
      "volume": "827124",
      "turnover": "14228881.48",
      "trades": "1250"
    },
    {
      "date": "2025-02-19",
      "bid": "16.50",
      "ask": "16.53",
      "open": "17.14",
      "high": "17.155",
      "low": "16.38",
      "close": "16.49",
      "average": "16.6713",
      "volume": "1190141",
      "turnover": "19841745.92",
      "trades": "1663"
    },
    {
      "date": "2025-02-20",
      "bid": "16.80",
      "ask": "16.835",
      "open": "16.50",
      "high": "16.975",
      "low": "16.30",
      "close": "16.80",
      "average": "16.6476",
      "volume": "947020",
      "turnover": "15764741.47",
      "trades": "1330"
    },
    {
      "date": "2025-02-21",
      "bid": "16.765",
      "ask": "16.80",
      "open": "16.80",
      "high": "17.255",
      "low": "16.66",
      "close": "16.765",
      "average": "16.8955",
      "volume": "743592",
      "turnover": "12604499.74",
      "trades": "1171"
    },
    {
      "date": "2025-02-24",
      "bid": "17.00",
      "ask": "17.04",
      "open": "16.62",
      "high": "17.30",
      "low": "16.585",
      "close": "17.05",
      "average": "16.9885",
      "volume": "676689",
      "turnover": "11493763.29",
      "trades": "980"
    },
    {
      "date": "2025-02-25",
      "bid": "17.35",
      "ask": "17.40",
      "open": "16.905",
      "high": "17.535",
      "low": "16.905",
      "close": "17.335",
      "average": "17.3889",
      "volume": "674235",
      "turnover": "11724070.22",
      "trades": "1215"
    },
    {
      "date": "2025-02-26",
      "bid": "17.095",
      "ask": "17.17",
      "open": "17.39",
      "high": "17.53",
      "low": "17.00",
      "close": "17.10",
      "average": "17.3427",
      "volume": "572008",
      "turnover": "9920209.78",
      "trades": "1069"
    },
    {
      "date": "2025-02-27",
      "bid": "16.845",
      "ask": "16.93",
      "open": "17.05",
      "high": "17.115",
      "low": "16.785",
      "close": "16.85",
      "average": "16.9588",
      "volume": "327627",
      "turnover": "5556166.55",
      "trades": "530"
    },
    {
      "date": "2025-02-28",
      "bid": "16.83",
      "ask": "16.87",
      "open": "16.84",
      "high": "16.92",
      "low": "16.62",
      "close": "16.825",
      "average": "16.7677",
      "volume": "357421",
      "turnover": "5993095.93",
      "trades": "563"
    },
    {
      "date": "2025-03-03",
      "bid": "16.775",
      "ask": "16.875",
      "open": "16.825",
      "high": "17.09",
      "low": "16.625",
      "close": "16.805",
      "average": "16.8413",
      "volume": "378560",
      "turnover": "6376044.11",
      "trades": "818"
    },
    {
      "date": "2025-03-04",
      "bid": "16.47",
      "ask": "16.54",
      "open": "16.60",
      "high": "16.69",
      "low": "16.25",
      "close": "16.48",
      "average": "16.4508",
      "volume": "622128",
      "turnover": "10235142.93",
      "trades": "1003"
    },
    {
      "date": "2025-03-05",
      "bid": "16.16",
      "ask": "16.22",
      "open": "16.47",
      "high": "16.88",
      "low": "15.97",
      "close": "16.09",
      "average": "16.4423",
      "volume": "823195",
      "turnover": "13538540.04",
      "trades": "1002"
    },
    {
      "date": "2025-03-06",
      "bid": "15.17",
      "ask": "15.22",
      "open": "16.07",
      "high": "16.13",
      "low": "15.12",
      "close": "15.17",
      "average": "15.4558",
      "volume": "844052",
      "turnover": "13046738.14",
      "trades": "1553"
    },
    {
      "date": "2025-03-07",
      "bid": "15.42",
      "ask": "15.47",
      "open": "15.15",
      "high": "15.555",
      "low": "14.89",
      "close": "15.385",
      "average": "15.2386",
      "volume": "615291",
      "turnover": "9376512.6",
      "trades": "784"
    },
    {
      "date": "2025-03-10",
      "bid": "15.225",
      "ask": "15.275",
      "open": "15.40",
      "high": "15.635",
      "low": "15.065",
      "close": "15.19",
      "average": "15.2655",
      "volume": "536535",
      "turnover": "8190635.64",
      "trades": "873"
    },
    {
      "date": "2025-03-11",
      "bid": "15.085",
      "ask": "15.16",
      "open": "15.00",
      "high": "15.675",
      "low": "14.81",
      "close": "15.145",
      "average": "15.3221",
      "volume": "796792",
      "turnover": "12205366.2",
      "trades": "1137"
    },
    {
      "date": "2025-03-12",
      "bid": "15.455",
      "ask": "15.515",
      "open": "15.16",
      "high": "15.625",
      "low": "15.16",
      "close": "15.46",
      "average": "15.3799",
      "volume": "369322",
      "turnover": "5682022.56",
      "trades": "612"
    },
    {
      "date": "2025-03-13",
      "bid": "15.225",
      "ask": "15.27",
      "open": "15.40",
      "high": "15.54",
      "low": "15.12",
      "close": "15.195",
      "average": "15.3022",
      "volume": "241165",
      "turnover": "3690448.54",
      "trades": "449"
    },
    {
      "date": "2025-03-14",
      "bid": "15.455",
      "ask": "15.55",
      "open": "15.22",
      "high": "15.805",
      "low": "15.195",
      "close": "15.505",
      "average": "15.5627",
      "volume": "408241",
      "turnover": "6355025",
      "trades": "551"
    },
    {
      "date": "2025-03-17",
      "bid": "15.91",
      "ask": "15.94",
      "open": "15.535",
      "high": "16.05",
      "low": "15.325",
      "close": "15.93",
      "average": "15.7185",
      "volume": "345930",
      "turnover": "5437474.16",
      "trades": "625"
    },
    {
      "date": "2025-03-18",
      "bid": "15.63",
      "ask": "15.69",
      "open": "16.00",
      "high": "16.015",
      "low": "15.50",
      "close": "15.66",
      "average": "15.6861",
      "volume": "603365",
      "turnover": "9462098.34",
      "trades": "961"
    },
    {
      "date": "2025-03-19",
      "bid": "15.735",
      "ask": "15.80",
      "open": "15.66",
      "high": "15.80",
      "low": "15.50",
      "close": "15.775",
      "average": "15.6042",
      "volume": "192444",
      "turnover": "3002451.1",
      "trades": "414"
    },
    {
      "date": "2025-03-20",
      "bid": "15.90",
      "ask": "15.955",
      "open": "15.92",
      "high": "15.99",
      "low": "15.60",
      "close": "15.96",
      "average": "15.8089",
      "volume": "240307",
      "turnover": "3799002.87",
      "trades": "472"
    },
    {
      "date": "2025-03-21",
      "bid": "15.75",
      "ask": "15.80",
      "open": "15.92",
      "high": "15.92",
      "low": "15.60",
      "close": "15.705",
      "average": "15.7041",
      "volume": "355048",
      "turnover": "5575800.1",
      "trades": "615"
    },
    {
      "date": "2025-03-24",
      "bid": "15.31",
      "ask": "15.345",
      "open": "15.75",
      "high": "15.895",
      "low": "15.215",
      "close": "15.27",
      "average": "15.3768",
      "volume": "438225",
      "turnover": "6738057.72",
      "trades": "757"
    },
    {
      "date": "2025-03-25",
      "bid": "15.345",
      "ask": "15.475",
      "open": "15.30",
      "high": "15.475",
      "low": "15.24",
      "close": "15.37",
      "average": "15.3304",
      "volume": "294216",
      "turnover": "4510488.53",
      "trades": "567"
    },
    {
      "date": "2025-03-26",
      "bid": "15.415",
      "ask": "15.50",
      "open": "15.345",
      "high": "15.55",
      "low": "15.29",
      "close": "15.45",
      "average": "15.3907",
      "volume": "240112",
      "turnover": "3695492.75",
      "trades": "465"
    },
    {
      "date": "2025-03-27",
      "bid": "15.41",
      "ask": "15.49",
      "open": "15.415",
      "high": "15.63",
      "low": "15.295",
      "close": "15.47",
      "average": "15.4805",
      "volume": "222393",
      "turnover": "3442772.77",
      "trades": "517"
    },
    {
      "date": "2025-03-28",
      "bid": "15.545",
      "ask": "15.59",
      "open": "15.47",
      "high": "15.76",
      "low": "15.40",
      "close": "15.60",
      "average": "15.5983",
      "volume": "281277",
      "turnover": "4387480.09",
      "trades": "549"
    },
    {
      "date": "2025-03-31",
      "bid": "15.29",
      "ask": "15.34",
      "open": "15.40",
      "high": "15.42",
      "low": "15.125",
      "close": "15.275",
      "average": "15.2963",
      "volume": "386894",
      "turnover": "5918014.54",
      "trades": "723"
    },
    {
      "date": "2025-04-01",
      "bid": "15.57",
      "ask": "15.60",
      "open": "15.32",
      "high": "15.715",
      "low": "15.26",
      "close": "15.615",
      "average": "15.5143",
      "volume": "201158",
      "turnover": "3120621.85",
      "trades": "556"
    },
    {
      "date": "2025-04-02",
      "bid": "15.39",
      "ask": "15.435",
      "open": "15.52",
      "high": "15.52",
      "low": "15.20",
      "close": "15.495",
      "average": "15.3001",
      "volume": "216035",
      "turnover": "3305414.59",
      "trades": "536"
    },
    {
      "date": "2025-04-03",
      "bid": "15.65",
      "ask": "15.79",
      "open": "15.25",
      "high": "16.195",
      "low": "15.12",
      "close": "15.75",
      "average": "15.7784",
      "volume": "406904",
      "turnover": "6419591.42",
      "trades": "955"
    },
    {
      "date": "2025-04-04",
      "bid": "15.705",
      "ask": "15.77",
      "open": "15.75",
      "high": "16.675",
      "low": "15.60",
      "close": "15.705",
      "average": "16.2045",
      "volume": "1003205",
      "turnover": "16268153.96",
      "trades": "2164"
    },
    {
      "date": "2025-04-07",
      "bid": "14.82",
      "ask": "14.89",
      "open": "14.94",
      "high": "15.40",
      "low": "14.59",
      "close": "14.73",
      "average": "14.9608",
      "volume": "899437",
      "turnover": "13459621.72",
      "trades": "1608"
    },
    {
      "date": "2025-04-08",
      "bid": "14.52",
      "ask": "14.59",
      "open": "15.00",
      "high": "15.16",
      "low": "14.51",
      "close": "14.59",
      "average": "14.7137",
      "volume": "1699096",
      "turnover": "25111683.35",
      "trades": "1746"
    },
    {
      "date": "2025-04-09",
      "bid": "13.72",
      "ask": "13.84",
      "open": "14.39",
      "high": "14.39",
      "low": "13.45",
      "close": "13.86",
      "average": "13.7779",
      "volume": "840944",
      "turnover": "11586699",
      "trades": "1427"
    },
    {
      "date": "2025-04-10",
      "bid": "14.68",
      "ask": "14.80",
      "open": "14.94",
      "high": "14.94",
      "low": "14.46",
      "close": "14.76",
      "average": "14.7108",
      "volume": "559984",
      "turnover": "8235588.08",
      "trades": "1353"
    },
    {
      "date": "2025-04-11",
      "bid": "15.12",
      "ask": "15.24",
      "open": "14.81",
      "high": "15.31",
      "low": "14.71",
      "close": "15.24",
      "average": "15.0385",
      "volume": "517780",
      "turnover": "7786175.66",
      "trades": "1012"
    },
    {
      "date": "2025-04-14",
      "bid": "15.34",
      "ask": "15.37",
      "open": "15.28",
      "high": "15.40",
      "low": "15.01",
      "close": "15.39",
      "average": "15.2413",
      "volume": "327882",
      "turnover": "4995027.26",
      "trades": "816"
    },
    {
      "date": "2025-04-15",
      "bid": "15.89",
      "ask": "15.97",
      "open": "15.38",
      "high": "15.97",
      "low": "15.38",
      "close": "15.95",
      "average": "15.7393",
      "volume": "209621",
      "turnover": "3299241.06",
      "trades": "598"
    },
    {
      "date": "2025-04-16",
      "bid": "15.96",
      "ask": "16.00",
      "open": "15.83",
      "high": "16.00",
      "low": "15.62",
      "close": "15.98",
      "average": "15.846",
      "volume": "233909",
      "turnover": "3706310.44",
      "trades": "613"
    },
    {
      "date": "2025-04-17",
      "bid": "16.05",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.10",
      "low": "15.76",
      "close": "16.05",
      "average": "15.9221",
      "volume": "118319",
      "turnover": "1883784.77",
      "trades": "331"
    },
    {
      "date": "2025-04-22",
      "bid": "16.43",
      "ask": "16.50",
      "open": "16.06",
      "high": "16.59",
      "low": "15.91",
      "close": "16.42",
      "average": "16.3288",
      "volume": "271313",
      "turnover": "4430711.74",
      "trades": "641"
    },
    {
      "date": "2025-04-23",
      "bid": "16.55",
      "ask": "16.62",
      "open": "16.53",
      "high": "16.80",
      "low": "16.41",
      "close": "16.53",
      "average": "16.6008",
      "volume": "336186",
      "turnover": "5585845.63",
      "trades": "836"
    },
    {
      "date": "2025-04-24",
      "bid": "17.03",
      "ask": "17.11",
      "open": "17.20",
      "high": "17.29",
      "low": "16.59",
      "close": "17.02",
      "average": "16.9566",
      "volume": "473103",
      "turnover": "8025391.95",
      "trades": "846"
    },
    {
      "date": "2025-04-25",
      "bid": "16.89",
      "ask": "16.94",
      "open": "17.16",
      "high": "17.24",
      "low": "16.79",
      "close": "16.84",
      "average": "17.0328",
      "volume": "345282",
      "turnover": "5882690.61",
      "trades": "771"
    },
    {
      "date": "2025-04-28",
      "bid": "16.68",
      "ask": "16.79",
      "open": "16.95",
      "high": "17.20",
      "low": "16.59",
      "close": "16.65",
      "average": "16.8056",
      "volume": "300292",
      "turnover": "5047453.61",
      "trades": "700"
    },
    {
      "date": "2025-04-29",
      "bid": "16.64",
      "ask": "16.71",
      "open": "16.83",
      "high": "17.07",
      "low": "16.62",
      "close": "16.66",
      "average": "16.7427",
      "volume": "154720",
      "turnover": "2590536.54",
      "trades": "486"
    },
    {
      "date": "2025-04-30",
      "bid": "16.81",
      "ask": "16.89",
      "open": "16.71",
      "high": "16.89",
      "low": "16.43",
      "close": "16.89",
      "average": "16.6611",
      "volume": "161549",
      "turnover": "2691301.07",
      "trades": "583"
    },
    {
      "date": "2025-05-02",
      "bid": "17.01",
      "ask": "17.09",
      "open": "16.95",
      "high": "17.47",
      "low": "16.78",
      "close": "17.00",
      "average": "17.0659",
      "volume": "422773",
      "turnover": "7235632.49",
      "trades": "1069"
    },
    {
      "date": "2025-05-05",
      "bid": "16.81",
      "ask": "16.86",
      "open": "17.01",
      "high": "17.29",
      "low": "16.65",
      "close": "16.81",
      "average": "16.8733",
      "volume": "376997",
      "turnover": "6372147.69",
      "trades": "671"
    },
    {
      "date": "2025-05-06",
      "bid": "16.52",
      "ask": "16.56",
      "open": "16.76",
      "high": "16.89",
      "low": "16.20",
      "close": "16.50",
      "average": "16.463",
      "volume": "530994",
      "turnover": "8756904.72",
      "trades": "801"
    },
    {
      "date": "2025-05-07",
      "bid": "16.86",
      "ask": "16.89",
      "open": "16.54",
      "high": "16.92",
      "low": "16.41",
      "close": "16.87",
      "average": "16.7216",
      "volume": "283815",
      "turnover": "4747764.92",
      "trades": "802"
    },
    {
      "date": "2025-05-08",
      "bid": "16.96",
      "ask": "17.06",
      "open": "16.90",
      "high": "17.28",
      "low": "16.56",
      "close": "16.92",
      "average": "16.9354",
      "volume": "428674",
      "turnover": "7258979.54",
      "trades": "917"
    },
    {
      "date": "2025-05-09",
      "bid": "17.20",
      "ask": "17.25",
      "open": "16.95",
      "high": "17.25",
      "low": "16.92",
      "close": "17.20",
      "average": "17.1515",
      "volume": "284933",
      "turnover": "4887588.63",
      "trades": "537"
    },
    {
      "date": "2025-05-12",
      "bid": "17.03",
      "ask": "17.15",
      "open": "17.26",
      "high": "17.32",
      "low": "16.61",
      "close": "17.12",
      "average": "16.9596",
      "volume": "566453",
      "turnover": "9615313.68",
      "trades": "1032"
    },
    {
      "date": "2025-05-13",
      "bid": "16.91",
      "ask": "16.98",
      "open": "17.13",
      "high": "17.20",
      "low": "16.69",
      "close": "16.87",
      "average": "16.8688",
      "volume": "543449",
      "turnover": "9162377.61",
      "trades": "1012"
    },
    {
      "date": "2025-05-14",
      "bid": "16.74",
      "ask": "16.86",
      "open": "16.91",
      "high": "17.06",
      "low": "16.62",
      "close": "16.79",
      "average": "16.8428",
      "volume": "490414",
      "turnover": "8257768.78",
      "trades": "1178"
    },
    {
      "date": "2025-05-15",
      "bid": "16.77",
      "ask": "16.85",
      "open": "16.70",
      "high": "17.08",
      "low": "16.67",
      "close": "16.86",
      "average": "16.8355",
      "volume": "267868",
      "turnover": "4515475.26",
      "trades": "544"
    },
    {
      "date": "2025-05-16",
      "bid": "16.92",
      "ask": "17.00",
      "open": "16.86",
      "high": "17.18",
      "low": "16.72",
      "close": "16.98",
      "average": "16.8544",
      "volume": "580198",
      "turnover": "9785478.96",
      "trades": "746"
    },
    {
      "date": "2025-05-19",
      "bid": "16.77",
      "ask": "16.89",
      "open": "16.92",
      "high": "16.97",
      "low": "16.54",
      "close": "16.80",
      "average": "16.698",
      "volume": "236385",
      "turnover": "3947092.78",
      "trades": "817"
    },
    {
      "date": "2025-05-20",
      "bid": "16.52",
      "ask": "16.55",
      "open": "16.78",
      "high": "16.95",
      "low": "16.44",
      "close": "16.51",
      "average": "16.5911",
      "volume": "518121",
      "turnover": "8592516.31",
      "trades": "983"
    },
    {
      "date": "2025-05-21",
      "bid": "16.30",
      "ask": "16.39",
      "open": "16.52",
      "high": "16.55",
      "low": "16.05",
      "close": "16.33",
      "average": "16.1827",
      "volume": "466226",
      "turnover": "7545562.42",
      "trades": "474"
    },
    {
      "date": "2025-05-22",
      "bid": "16.04",
      "ask": "16.09",
      "open": "16.09",
      "high": "16.27",
      "low": "16.00",
      "close": "16.04",
      "average": "16.0908",
      "volume": "229574",
      "turnover": "3695873.44",
      "trades": "531"
    },
    {
      "date": "2025-05-23",
      "bid": "16.02",
      "ask": "16.08",
      "open": "16.07",
      "high": "16.30",
      "low": "15.87",
      "close": "16.01",
      "average": "16.0119",
      "volume": "404895",
      "turnover": "6483448.03",
      "trades": "814"
    },
    {
      "date": "2025-05-26",
      "bid": "16.05",
      "ask": "16.12",
      "open": "16.00",
      "high": "16.27",
      "low": "15.99",
      "close": "16.13",
      "average": "16.0857",
      "volume": "434789",
      "turnover": "6995123.87",
      "trades": "784"
    },
    {
      "date": "2025-05-27",
      "bid": "16.25",
      "ask": "16.29",
      "open": "16.05",
      "high": "16.54",
      "low": "16.05",
      "close": "16.26",
      "average": "16.3148",
      "volume": "346313",
      "turnover": "5650786.47",
      "trades": "993"
    },
    {
      "date": "2025-05-28",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.25",
      "high": "16.44",
      "low": "16.18",
      "close": "16.26",
      "average": "16.2578",
      "volume": "93399",
      "turnover": "1518430.9",
      "trades": "349"
    },
    {
      "date": "2025-05-30",
      "bid": "16.41",
      "ask": "16.44",
      "open": "16.20",
      "high": "16.90",
      "low": "16.10",
      "close": "16.45",
      "average": "16.5654",
      "volume": "268667",
      "turnover": "4451418.09",
      "trades": "917"
    },
    {
      "date": "2025-06-02",
      "bid": "16.59",
      "ask": "16.68",
      "open": "16.40",
      "high": "16.62",
      "low": "16.13",
      "close": "16.58",
      "average": "16.3686",
      "volume": "172274",
      "turnover": "2819756.38",
      "trades": "611"
    },
    {
      "date": "2025-06-03",
      "bid": "16.60",
      "ask": "16.65",
      "open": "16.58",
      "high": "16.70",
      "low": "16.33",
      "close": "16.67",
      "average": "16.5345",
      "volume": "380605",
      "turnover": "6293087.33",
      "trades": "779"
    },
    {
      "date": "2025-06-04",
      "bid": "16.60",
      "ask": "16.64",
      "open": "16.57",
      "high": "16.69",
      "low": "16.38",
      "close": "16.59",
      "average": "16.6075",
      "volume": "561892",
      "turnover": "9330931.27",
      "trades": "861"
    },
    {
      "date": "2025-06-05",
      "bid": "16.98",
      "ask": "17.05",
      "open": "16.58",
      "high": "17.12",
      "low": "16.50",
      "close": "17.00",
      "average": "16.9199",
      "volume": "348277",
      "turnover": "5893086.98",
      "trades": "820"
    },
    {
      "date": "2025-06-09",
      "bid": "17.00",
      "ask": "17.04",
      "open": "16.88",
      "high": "17.22",
      "low": "16.74",
      "close": "17.01",
      "average": "17.0186",
      "volume": "472052",
      "turnover": "8032878.91",
      "trades": "987"
    },
    {
      "date": "2025-06-10",
      "bid": "17.06",
      "ask": "17.09",
      "open": "17.03",
      "high": "17.35",
      "low": "17.00",
      "close": "17.11",
      "average": "17.1459",
      "volume": "377422",
      "turnover": "6472348.26",
      "trades": "837"
    },
    {
      "date": "2025-06-11",
      "bid": "16.86",
      "ask": "16.90",
      "open": "17.06",
      "high": "17.13",
      "low": "16.69",
      "close": "16.86",
      "average": "16.8489",
      "volume": "389563",
      "turnover": "6563400.85",
      "trades": "998"
    },
    {
      "date": "2025-06-12",
      "bid": "16.58",
      "ask": "16.64",
      "open": "16.85",
      "high": "17.02",
      "low": "16.53",
      "close": "16.59",
      "average": "16.7321",
      "volume": "259395",
      "turnover": "4340567.48",
      "trades": "582"
    },
    {
      "date": "2025-06-13",
      "bid": "16.26",
      "ask": "16.28",
      "open": "16.50",
      "high": "16.50",
      "low": "16.19",
      "close": "16.25",
      "average": "16.2762",
      "volume": "408201",
      "turnover": "6641937.17",
      "trades": "757"
    },
    {
      "date": "2025-06-16",
      "bid": "16.85",
      "ask": "16.92",
      "open": "16.25",
      "high": "16.96",
      "low": "16.20",
      "close": "16.92",
      "average": "16.7365",
      "volume": "334621",
      "turnover": "5601547.06",
      "trades": "979"
    },
    {
      "date": "2025-06-17",
      "bid": "17.11",
      "ask": "17.19",
      "open": "16.80",
      "high": "17.20",
      "low": "16.63",
      "close": "17.20",
      "average": "17.0075",
      "volume": "162111",
      "turnover": "2757379.01",
      "trades": "527"
    },
    {
      "date": "2025-06-18",
      "bid": "17.50",
      "ask": "17.55",
      "open": "17.10",
      "high": "17.58",
      "low": "16.98",
      "close": "17.55",
      "average": "17.3529",
      "volume": "419673",
      "turnover": "7283282.17",
      "trades": "965"
    },
    {
      "date": "2025-06-19",
      "bid": "17.32",
      "ask": "17.36",
      "open": "17.52",
      "high": "17.55",
      "low": "17.08",
      "close": "17.55",
      "average": "17.4735",
      "volume": "728705",
      "turnover": "12727195.16",
      "trades": "582"
    },
    {
      "date": "2025-06-23",
      "bid": "17.43",
      "ask": "17.52",
      "open": "17.33",
      "high": "17.75",
      "low": "17.33",
      "close": "17.49",
      "average": "17.5378",
      "volume": "379239",
      "turnover": "6651114.27",
      "trades": "751"
    },
    {
      "date": "2025-06-24",
      "bid": "17.18",
      "ask": "17.26",
      "open": "17.43",
      "high": "17.82",
      "low": "17.16",
      "close": "17.22",
      "average": "17.5167",
      "volume": "193058",
      "turnover": "3385910.09",
      "trades": "428"
    },
    {
      "date": "2025-06-25",
      "bid": "17.13",
      "ask": "17.19",
      "open": "17.22",
      "high": "17.57",
      "low": "17.00",
      "close": "17.15",
      "average": "17.2208",
      "volume": "212893",
      "turnover": "3664111.42",
      "trades": "445"
    },
    {
      "date": "2025-06-26",
      "bid": "17.17",
      "ask": "17.32",
      "open": "17.12",
      "high": "17.50",
      "low": "17.01",
      "close": "17.22",
      "average": "17.2069",
      "volume": "241398",
      "turnover": "4155854.64",
      "trades": "370"
    },
    {
      "date": "2025-06-27",
      "bid": "17.22",
      "ask": "17.26",
      "open": "17.17",
      "high": "17.34",
      "low": "17.05",
      "close": "17.26",
      "average": "17.2028",
      "volume": "202447",
      "turnover": "3480962.67",
      "trades": "642"
    },
    {
      "date": "2025-06-30",
      "bid": "17.12",
      "ask": "17.16",
      "open": "17.26",
      "high": "17.70",
      "low": "17.08",
      "close": "17.12",
      "average": "17.4075",
      "volume": "461924",
      "turnover": "8039543.4",
      "trades": "810"
    },
    {
      "date": "2025-07-01",
      "bid": "17.40",
      "ask": "17.47",
      "open": "17.11",
      "high": "17.51",
      "low": "17.11",
      "close": "17.49",
      "average": "17.406",
      "volume": "127832",
      "turnover": "2225003.12",
      "trades": "428"
    },
    {
      "date": "2025-07-02",
      "bid": "17.35",
      "ask": "17.46",
      "open": "17.39",
      "high": "17.49",
      "low": "17.22",
      "close": "17.36",
      "average": "17.3437",
      "volume": "209500",
      "turnover": "3633561.68",
      "trades": "529"
    },
    {
      "date": "2025-07-03",
      "bid": "17.60",
      "ask": "17.67",
      "open": "17.26",
      "high": "17.70",
      "low": "17.26",
      "close": "17.64",
      "average": "17.5402",
      "volume": "264631",
      "turnover": "4642474.95",
      "trades": "477"
    },
    {
      "date": "2025-07-04",
      "bid": "17.20",
      "ask": "17.25",
      "open": "17.60",
      "high": "17.60",
      "low": "17.04",
      "close": "17.25",
      "average": "17.2384",
      "volume": "402880",
      "turnover": "6946802.24",
      "trades": "495"
    },
    {
      "date": "2025-07-07",
      "bid": "16.38",
      "ask": "16.57",
      "open": "17.20",
      "high": "17.25",
      "low": "16.30",
      "close": "16.37",
      "average": "16.6655",
      "volume": "607649",
      "turnover": "10126814.97",
      "trades": "943"
    },
    {
      "date": "2025-07-08",
      "bid": "16.82",
      "ask": "16.93",
      "open": "16.42",
      "high": "16.93",
      "low": "16.22",
      "close": "16.82",
      "average": "16.5981",
      "volume": "506961",
      "turnover": "8416654.74",
      "trades": "619"
    },
    {
      "date": "2025-07-09",
      "bid": "17.10",
      "ask": "17.18",
      "open": "17.16",
      "high": "17.52",
      "low": "16.69",
      "close": "17.12",
      "average": "17.0408",
      "volume": "991463",
      "turnover": "16885489.95",
      "trades": "1248"
    },
    {
      "date": "2025-07-10",
      "bid": "18.12",
      "ask": "18.15",
      "open": "17.50",
      "high": "18.32",
      "low": "17.35",
      "close": "18.24",
      "average": "17.8669",
      "volume": "1169172",
      "turnover": "20885991.55",
      "trades": "1397"
    },
    {
      "date": "2025-07-11",
      "bid": "18.03",
      "ask": "18.11",
      "open": "18.24",
      "high": "18.45",
      "low": "17.77",
      "close": "18.03",
      "average": "18.0268",
      "volume": "633753",
      "turnover": "11416510.82",
      "trades": "1046"
    },
    {
      "date": "2025-07-14",
      "bid": "17.98",
      "ask": "18.01",
      "open": "18.05",
      "high": "18.20",
      "low": "17.89",
      "close": "17.95",
      "average": "18.0272",
      "volume": "334563",
      "turnover": "6031238.34",
      "trades": "668"
    },
    {
      "date": "2025-07-15",
      "bid": "18.00",
      "ask": "18.04",
      "open": "18.06",
      "high": "18.32",
      "low": "17.98",
      "close": "18.00",
      "average": "18.1071",
      "volume": "393451",
      "turnover": "7125639.05",
      "trades": "1297"
    },
    {
      "date": "2025-07-16",
      "bid": "17.81",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.12",
      "low": "17.82",
      "close": "17.94",
      "average": "17.9712",
      "volume": "435240",
      "turnover": "7822144.15",
      "trades": "679"
    },
    {
      "date": "2025-07-17",
      "bid": "17.57",
      "ask": "17.67",
      "open": "17.95",
      "high": "17.98",
      "low": "17.57",
      "close": "17.62",
      "average": "17.8202",
      "volume": "359684",
      "turnover": "6410194.57",
      "trades": "717"
    },
    {
      "date": "2025-07-18",
      "bid": "17.60",
      "ask": "17.75",
      "open": "17.61",
      "high": "17.72",
      "low": "17.15",
      "close": "17.64",
      "average": "17.4741",
      "volume": "817229",
      "turnover": "14281109.37",
      "trades": "1056"
    },
    {
      "date": "2025-07-21",
      "bid": "17.65",
      "ask": "17.74",
      "open": "17.60",
      "high": "17.99",
      "low": "17.60",
      "close": "17.72",
      "average": "17.7717",
      "volume": "632937",
      "turnover": "11250037.58",
      "trades": "1102"
    },
    {
      "date": "2025-07-22",
      "bid": "17.59",
      "ask": "17.64",
      "open": "17.71",
      "high": "17.80",
      "low": "17.47",
      "close": "17.64",
      "average": "17.6329",
      "volume": "218341",
      "turnover": "3850191.16",
      "trades": "495"
    },
    {
      "date": "2025-07-23",
      "bid": "17.43",
      "ask": "17.45",
      "open": "17.64",
      "high": "17.75",
      "low": "17.34",
      "close": "17.41",
      "average": "17.5098",
      "volume": "393509",
      "turnover": "6890399.4",
      "trades": "887"
    },
    {
      "date": "2025-07-24",
      "bid": "17.34",
      "ask": "17.40",
      "open": "17.45",
      "high": "17.65",
      "low": "17.32",
      "close": "17.33",
      "average": "17.4429",
      "volume": "266343",
      "turnover": "4646374.08",
      "trades": "654"
    },
    {
      "date": "2025-07-25",
      "bid": "17.46",
      "ask": "17.54",
      "open": "17.33",
      "high": "17.66",
      "low": "17.22",
      "close": "17.54",
      "average": "17.4463",
      "volume": "610070",
      "turnover": "10646261.91",
      "trades": "772"
    },
    {
      "date": "2025-07-28",
      "bid": "17.20",
      "ask": "17.27",
      "open": "17.46",
      "high": "17.65",
      "low": "17.20",
      "close": "17.20",
      "average": "17.4068",
      "volume": "252079",
      "turnover": "4388755.28",
      "trades": "610"
    },
    {
      "date": "2025-07-29",
      "bid": "17.16",
      "ask": "17.19",
      "open": "17.23",
      "high": "17.61",
      "low": "17.10",
      "close": "17.10",
      "average": "17.3425",
      "volume": "732134",
      "turnover": "12698335.93",
      "trades": "878"
    },
    {
      "date": "2025-07-30",
      "bid": "16.97",
      "ask": "17.10",
      "open": "17.19",
      "high": "17.51",
      "low": "16.81",
      "close": "17.02",
      "average": "16.9978",
      "volume": "332409",
      "turnover": "5651241.8",
      "trades": "587"
    },
    {
      "date": "2025-07-31",
      "bid": "17.09",
      "ask": "17.12",
      "open": "16.96",
      "high": "17.13",
      "low": "16.76",
      "close": "17.00",
      "average": "16.9782",
      "volume": "552899",
      "turnover": "9387113.52",
      "trades": "1191"
    },
    {
      "date": "2025-08-01",
      "bid": "16.86",
      "ask": "16.92",
      "open": "16.99",
      "high": "16.99",
      "low": "16.52",
      "close": "16.83",
      "average": "16.7169",
      "volume": "322921",
      "turnover": "5397204.97",
      "trades": "701"
    },
    {
      "date": "2025-08-04",
      "bid": "17.02",
      "ask": "17.09",
      "open": "16.99",
      "high": "17.25",
      "low": "16.92",
      "close": "17.03",
      "average": "17.0378",
      "volume": "609993",
      "turnover": "10394605.92",
      "trades": "980"
    },
    {
      "date": "2025-08-05",
      "bid": "17.28",
      "ask": "17.34",
      "open": "17.03",
      "high": "17.41",
      "low": "17.03",
      "close": "17.26",
      "average": "17.2597",
      "volume": "1327771",
      "turnover": "22915667.76",
      "trades": "1140"
    },
    {
      "date": "2025-08-06",
      "bid": "17.32",
      "ask": "17.37",
      "open": "17.28",
      "high": "17.72",
      "low": "17.22",
      "close": "17.33",
      "average": "17.4312",
      "volume": "1075609",
      "turnover": "18750586.8",
      "trades": "1196"
    },
    {
      "date": "2025-08-07",
      "bid": "17.14",
      "ask": "17.17",
      "open": "17.31",
      "high": "17.40",
      "low": "17.10",
      "close": "17.13",
      "average": "17.2462",
      "volume": "385037",
      "turnover": "6644180.41",
      "trades": "630"
    },
    {
      "date": "2025-08-08",
      "bid": "16.97",
      "ask": "17.02",
      "open": "17.14",
      "high": "17.18",
      "low": "16.88",
      "close": "16.94",
      "average": "17.0164",
      "volume": "435162",
      "turnover": "7404829.57",
      "trades": "695"
    },
    {
      "date": "2025-08-11",
      "bid": "16.84",
      "ask": "16.90",
      "open": "16.90",
      "high": "17.04",
      "low": "16.80",
      "close": "16.80",
      "average": "16.9147",
      "volume": "230092",
      "turnover": "3891878.22",
      "trades": "487"
    },
    {
      "date": "2025-08-12",
      "bid": "16.53",
      "ask": "16.58",
      "open": "16.84",
      "high": "16.99",
      "low": "16.50",
      "close": "16.50",
      "average": "16.6534",
      "volume": "489464",
      "turnover": "8151717.71",
      "trades": "629"
    },
    {
      "date": "2025-08-13",
      "bid": "16.37",
      "ask": "16.53",
      "open": "16.52",
      "high": "16.62",
      "low": "16.22",
      "close": "16.40",
      "average": "16.4729",
      "volume": "1157791",
      "turnover": "19070641.03",
      "trades": "917"
    },
    {
      "date": "2025-08-14",
      "bid": "16.54",
      "ask": "16.58",
      "open": "16.36",
      "high": "16.76",
      "low": "16.35",
      "close": "16.52",
      "average": "16.5418",
      "volume": "306092",
      "turnover": "5064192.24",
      "trades": "618"
    },
    {
      "date": "2025-08-15",
      "bid": "16.36",
      "ask": "16.39",
      "open": "16.60",
      "high": "16.76",
      "low": "16.34",
      "close": "16.36",
      "average": "16.457",
      "volume": "485514",
      "turnover": "7989854.33",
      "trades": "645"
    },
    {
      "date": "2025-08-18",
      "bid": "16.34",
      "ask": "16.37",
      "open": "16.39",
      "high": "16.49",
      "low": "16.21",
      "close": "16.31",
      "average": "16.3471",
      "volume": "337506",
      "turnover": "5517404.23",
      "trades": "592"
    },
    {
      "date": "2025-08-19",
      "bid": "16.59",
      "ask": "16.63",
      "open": "16.34",
      "high": "16.70",
      "low": "16.27",
      "close": "16.65",
      "average": "16.5713",
      "volume": "357683",
      "turnover": "5928331.36",
      "trades": "601"
    },
    {
      "date": "2025-08-20",
      "bid": "16.71",
      "ask": "16.78",
      "open": "16.59",
      "high": "16.81",
      "low": "16.49",
      "close": "16.75",
      "average": "16.688",
      "volume": "172094",
      "turnover": "2871850.33",
      "trades": "385"
    },
    {
      "date": "2025-08-21",
      "bid": "16.62",
      "ask": "16.67",
      "open": "16.76",
      "high": "16.81",
      "low": "16.51",
      "close": "16.65",
      "average": "16.6714",
      "volume": "142853",
      "turnover": "2381829.81",
      "trades": "549"
    },
    {
      "date": "2025-08-22",
      "bid": "16.97",
      "ask": "16.99",
      "open": "16.50",
      "high": "17.00",
      "low": "16.50",
      "close": "17.00",
      "average": "16.8676",
      "volume": "243967",
      "turnover": "4114306.52",
      "trades": "457"
    },
    {
      "date": "2025-08-25",
      "bid": "16.73",
      "ask": "16.76",
      "open": "16.80",
      "high": "16.95",
      "low": "16.71",
      "close": "16.71",
      "average": "16.7765",
      "volume": "233028",
      "turnover": "3909603.67",
      "trades": "576"
    },
    {
      "date": "2025-08-26",
      "bid": "16.62",
      "ask": "16.64",
      "open": "16.72",
      "high": "16.76",
      "low": "16.53",
      "close": "16.59",
      "average": "16.6296",
      "volume": "199537",
      "turnover": "3319420.11",
      "trades": "440"
    },
    {
      "date": "2025-08-27",
      "bid": "16.56",
      "ask": "16.64",
      "open": "16.61",
      "high": "16.79",
      "low": "16.50",
      "close": "16.58",
      "average": "16.5706",
      "volume": "223508",
      "turnover": "3704075.81",
      "trades": "459"
    },
    {
      "date": "2025-08-28",
      "bid": "16.40",
      "ask": "16.42",
      "open": "16.40",
      "high": "16.74",
      "low": "16.31",
      "close": "16.38",
      "average": "16.4682",
      "volume": "308332",
      "turnover": "5077504.26",
      "trades": "565"
    },
    {
      "date": "2025-08-29",
      "bid": "16.37",
      "ask": "16.41",
      "open": "16.29",
      "high": "16.52",
      "low": "16.24",
      "close": "16.39",
      "average": "16.4073",
      "volume": "522151",
      "turnover": "8567376.56",
      "trades": "733"
    },
    {
      "date": "2025-09-01",
      "bid": "16.05",
      "ask": "16.13",
      "open": "16.36",
      "high": "16.44",
      "low": "15.89",
      "close": "16.10",
      "average": "16.1756",
      "volume": "997079",
      "turnover": "16128931.68",
      "trades": "1158"
    },
    {
      "date": "2025-09-02",
      "bid": "15.74",
      "ask": "15.78",
      "open": "16.10",
      "high": "16.15",
      "low": "15.72",
      "close": "15.72",
      "average": "15.8791",
      "volume": "477484",
      "turnover": "7582653.86",
      "trades": "737"
    },
    {
      "date": "2025-09-03",
      "bid": "15.75",
      "ask": "15.78",
      "open": "15.73",
      "high": "15.97",
      "low": "15.66",
      "close": "15.80",
      "average": "15.7937",
      "volume": "361885",
      "turnover": "5715754.23",
      "trades": "733"
    },
    {
      "date": "2025-09-04",
      "bid": "15.78",
      "ask": "15.81",
      "open": "15.70",
      "high": "15.98",
      "low": "15.70",
      "close": "15.78",
      "average": "15.8438",
      "volume": "196633",
      "turnover": "3115398.88",
      "trades": "375"
    },
    {
      "date": "2025-09-05",
      "bid": "16.05",
      "ask": "16.14",
      "open": "15.77",
      "high": "16.22",
      "low": "15.77",
      "close": "16.15",
      "average": "16.054",
      "volume": "143872",
      "turnover": "2309976.36",
      "trades": "384"
    },
    {
      "date": "2025-09-08",
      "bid": "16.00",
      "ask": "16.05",
      "open": "16.11",
      "high": "16.31",
      "low": "15.95",
      "close": "16.11",
      "average": "16.0968",
      "volume": "475152",
      "turnover": "7648115.48",
      "trades": "638"
    },
    {
      "date": "2025-09-09",
      "bid": "15.93",
      "ask": "16.12",
      "open": "16.00",
      "high": "16.17",
      "low": "15.86",
      "close": "15.97",
      "average": "15.9779",
      "volume": "226883",
      "turnover": "3625036.69",
      "trades": "544"
    },
    {
      "date": "2025-09-10",
      "bid": "16.22",
      "ask": "16.28",
      "open": "15.92",
      "high": "16.41",
      "low": "15.92",
      "close": "16.26",
      "average": "16.2496",
      "volume": "928795",
      "turnover": "15092301.86",
      "trades": "405"
    },
    {
      "date": "2025-09-11",
      "bid": "16.52",
      "ask": "16.56",
      "open": "16.21",
      "high": "16.59",
      "low": "16.21",
      "close": "16.56",
      "average": "16.3272",
      "volume": "685671",
      "turnover": "11195108.47",
      "trades": "614"
    },
    {
      "date": "2025-09-12",
      "bid": "16.71",
      "ask": "16.74",
      "open": "16.52",
      "high": "16.77",
      "low": "16.39",
      "close": "16.73",
      "average": "16.6721",
      "volume": "769442",
      "turnover": "12828008.37",
      "trades": "484"
    },
    {
      "date": "2025-09-15",
      "bid": "16.68",
      "ask": "16.75",
      "open": "16.71",
      "high": "16.89",
      "low": "16.54",
      "close": "16.66",
      "average": "16.7289",
      "volume": "154487",
      "turnover": "2584444.71",
      "trades": "377"
    },
    {
      "date": "2025-09-16",
      "bid": "16.31",
      "ask": "16.34",
      "open": "16.68",
      "high": "16.70",
      "low": "16.27",
      "close": "16.27",
      "average": "16.4398",
      "volume": "235644",
      "turnover": "3874307.58",
      "trades": "499"
    },
    {
      "date": "2025-09-17",
      "bid": "16.62",
      "ask": "16.65",
      "open": "16.28",
      "high": "16.70",
      "low": "16.28",
      "close": "16.60",
      "average": "16.5689",
      "volume": "203504",
      "turnover": "3371790.11",
      "trades": "400"
    },
    {
      "date": "2025-09-18",
      "bid": "16.93",
      "ask": "16.99",
      "open": "16.61",
      "high": "17.12",
      "low": "16.46",
      "close": "16.94",
      "average": "16.9271",
      "volume": "415158",
      "turnover": "7027501.98",
      "trades": "759"
    },
    {
      "date": "2025-09-19",
      "bid": "16.81",
      "ask": "16.88",
      "open": "16.92",
      "high": "17.18",
      "low": "16.83",
      "close": "16.99",
      "average": "16.9937",
      "volume": "564647",
      "turnover": "9595224.14",
      "trades": "765"
    },
    {
      "date": "2025-09-22",
      "bid": "16.38",
      "ask": "16.40",
      "open": "16.80",
      "high": "17.02",
      "low": "16.29",
      "close": "16.36",
      "average": "16.5846",
      "volume": "564633",
      "turnover": "9371200.42",
      "trades": "772"
    },
    {
      "date": "2025-09-23",
      "bid": "16.40",
      "ask": "16.45",
      "open": "16.37",
      "high": "16.80",
      "low": "16.32",
      "close": "16.40",
      "average": "16.5196",
      "volume": "334597",
      "turnover": "5527051.68",
      "trades": "556"
    },
    {
      "date": "2025-09-24",
      "bid": "16.33",
      "ask": "16.35",
      "open": "16.40",
      "high": "16.54",
      "low": "16.26",
      "close": "16.33",
      "average": "16.3728",
      "volume": "209196",
      "turnover": "3425115.17",
      "trades": "482"
    },
    {
      "date": "2025-09-25",
      "bid": "16.04",
      "ask": "16.08",
      "open": "16.26",
      "high": "16.52",
      "low": "16.01",
      "close": "16.01",
      "average": "16.3125",
      "volume": "284160",
      "turnover": "4635373.97",
      "trades": "463"
    },
    {
      "date": "2025-09-26",
      "bid": "16.19",
      "ask": "16.32",
      "open": "16.04",
      "high": "16.31",
      "low": "15.92",
      "close": "16.30",
      "average": "16.1106",
      "volume": "508654",
      "turnover": "8194897.06",
      "trades": "597"
    },
    {
      "date": "2025-09-29",
      "bid": "16.37",
      "ask": "16.42",
      "open": "16.19",
      "high": "16.56",
      "low": "16.16",
      "close": "16.39",
      "average": "16.2908",
      "volume": "288279",
      "turnover": "4696721.59",
      "trades": "669"
    },
    {
      "date": "2025-09-30",
      "bid": "16.78",
      "ask": "16.86",
      "open": "16.26",
      "high": "16.86",
      "low": "16.24",
      "close": "16.83",
      "average": "16.5745",
      "volume": "531898",
      "turnover": "8815989.55",
      "trades": "807"
    },
    {
      "date": "2025-10-01",
      "bid": "16.20",
      "ask": "16.34",
      "open": "16.71",
      "high": "16.80",
      "low": "16.10",
      "close": "16.10",
      "average": "16.2765",
      "volume": "729430",
      "turnover": "11873446.09",
      "trades": "1052"
    },
    {
      "date": "2025-10-02",
      "bid": "16.19",
      "ask": "16.23",
      "open": "16.26",
      "high": "16.51",
      "low": "16.12",
      "close": "16.21",
      "average": "16.2954",
      "volume": "443188",
      "turnover": "7223570.31",
      "trades": "959"
    },
    {
      "date": "2025-10-03",
      "bid": "16.61",
      "ask": "16.66",
      "open": "16.19",
      "high": "16.68",
      "low": "16.19",
      "close": "16.68",
      "average": "16.4321",
      "volume": "445071",
      "turnover": "7315448.8",
      "trades": "701"
    },
    {
      "date": "2025-10-06",
      "bid": "16.63",
      "ask": "16.73",
      "open": "16.34",
      "high": "16.78",
      "low": "16.34",
      "close": "16.78",
      "average": "16.6449",
      "volume": "249999",
      "turnover": "4162406.25",
      "trades": "560"
    },
    {
      "date": "2025-10-07",
      "bid": "16.75",
      "ask": "16.77",
      "open": "16.64",
      "high": "16.84",
      "low": "16.57",
      "close": "16.74",
      "average": "16.7244",
      "volume": "192593",
      "turnover": "3221166.87",
      "trades": "501"
    },
    {
      "date": "2025-10-08",
      "bid": "16.36",
      "ask": "16.43",
      "open": "16.51",
      "high": "16.80",
      "low": "16.31",
      "close": "16.34",
      "average": "16.5184",
      "volume": "418297",
      "turnover": "6910150.69",
      "trades": "544"
    },
    {
      "date": "2025-10-09",
      "bid": "16.20",
      "ask": "16.31",
      "open": "16.37",
      "high": "16.53",
      "low": "16.06",
      "close": "16.20",
      "average": "16.2124",
      "volume": "184881",
      "turnover": "2997855.68",
      "trades": "453"
    },
    {
      "date": "2025-10-10",
      "bid": "16.82",
      "ask": "16.91",
      "open": "16.21",
      "high": "17.23",
      "low": "16.21",
      "close": "16.81",
      "average": "16.8559",
      "volume": "630106",
      "turnover": "10622445.96",
      "trades": "768"
    },
    {
      "date": "2025-10-13",
      "bid": "17.06",
      "ask": "17.09",
      "open": "16.81",
      "high": "17.11",
      "low": "16.61",
      "close": "17.09",
      "average": "16.9651",
      "volume": "206143",
      "turnover": "3497189.08",
      "trades": "621"
    },
    {
      "date": "2025-10-14",
      "bid": "17.37",
      "ask": "17.43",
      "open": "16.93",
      "high": "17.47",
      "low": "16.93",
      "close": "17.40",
      "average": "17.3165",
      "volume": "368551",
      "turnover": "6382334.89",
      "trades": "668"
    },
    {
      "date": "2025-10-15",
      "bid": "17.57",
      "ask": "17.64",
      "open": "17.36",
      "high": "17.66",
      "low": "17.36",
      "close": "17.61",
      "average": "17.5306",
      "volume": "192244",
      "turnover": "3370142.7",
      "trades": "543"
    },
    {
      "date": "2025-10-16",
      "bid": "17.47",
      "ask": "17.51",
      "open": "17.62",
      "high": "17.67",
      "low": "17.11",
      "close": "17.50",
      "average": "17.4436",
      "volume": "409680",
      "turnover": "7146217.77",
      "trades": "660"
    },
    {
      "date": "2025-10-17",
      "bid": "17.26",
      "ask": "17.38",
      "open": "17.47",
      "high": "17.50",
      "low": "17.08",
      "close": "17.28",
      "average": "17.2423",
      "volume": "239071",
      "turnover": "4122126.2",
      "trades": "452"
    },
    {
      "date": "2025-10-20",
      "bid": "17.41",
      "ask": "17.50",
      "open": "17.25",
      "high": "17.51",
      "low": "17.11",
      "close": "17.50",
      "average": "17.3264",
      "volume": "190066",
      "turnover": "3293000.42",
      "trades": "495"
    },
    {
      "date": "2025-10-21",
      "bid": "17.81",
      "ask": "17.84",
      "open": "17.51",
      "high": "17.87",
      "low": "17.47",
      "close": "17.81",
      "average": "17.6586",
      "volume": "376945",
      "turnover": "6656254.77",
      "trades": "597"
    },
    {
      "date": "2025-10-22",
      "bid": "19.33",
      "ask": "19.39",
      "open": "18.42",
      "high": "19.48",
      "low": "18.33",
      "close": "19.48",
      "average": "19.0355",
      "volume": "2062109",
      "turnover": "39253492.29",
      "trades": "2500"
    },
    {
      "date": "2025-10-23",
      "bid": "19.23",
      "ask": "19.40",
      "open": "19.40",
      "high": "19.51",
      "low": "18.75",
      "close": "19.38",
      "average": "18.9985",
      "volume": "579374",
      "turnover": "11007234.95",
      "trades": "1028"
    },
    {
      "date": "2025-10-24",
      "bid": "19.33",
      "ask": "19.38",
      "open": "19.39",
      "high": "19.49",
      "low": "18.77",
      "close": "19.32",
      "average": "19.2422",
      "volume": "545943",
      "turnover": "10505021.06",
      "trades": "922"
    },
    {
      "date": "2025-10-27",
      "bid": "19.20",
      "ask": "19.26",
      "open": "19.39",
      "high": "19.40",
      "low": "19.00",
      "close": "19.24",
      "average": "19.1875",
      "volume": "323780",
      "turnover": "6212577.88",
      "trades": "713"
    },
    {
      "date": "2025-10-28",
      "bid": "19.20",
      "ask": "19.24",
      "open": "19.20",
      "high": "19.41",
      "low": "19.06",
      "close": "19.20",
      "average": "19.214",
      "volume": "270348",
      "turnover": "5194472.26",
      "trades": "678"
    },
    {
      "date": "2025-10-29",
      "bid": "19.11",
      "ask": "19.24",
      "open": "19.21",
      "high": "19.41",
      "low": "19.05",
      "close": "19.22",
      "average": "19.269",
      "volume": "400323",
      "turnover": "7713763.81",
      "trades": "635"
    },
    {
      "date": "2025-10-30",
      "bid": "19.15",
      "ask": "19.34",
      "open": "19.26",
      "high": "19.37",
      "low": "19.05",
      "close": "19.37",
      "average": "19.2105",
      "volume": "306236",
      "turnover": "5882967.83",
      "trades": "523"
    },
    {
      "date": "2025-10-31",
      "bid": "19.19",
      "ask": "19.27",
      "open": "19.31",
      "high": "19.43",
      "low": "19.09",
      "close": "19.09",
      "average": "19.231",
      "volume": "262964",
      "turnover": "5057056.21",
      "trades": "371"
    },
    {
      "date": "2025-11-03",
      "bid": "18.95",
      "ask": "19.00",
      "open": "19.04",
      "high": "19.15",
      "low": "18.74",
      "close": "18.95",
      "average": "18.9654",
      "volume": "283728",
      "turnover": "5380995.75",
      "trades": "609"
    },
    {
      "date": "2025-11-04",
      "bid": "18.43",
      "ask": "18.50",
      "open": "18.89",
      "high": "18.89",
      "low": "18.30",
      "close": "18.48",
      "average": "18.5336",
      "volume": "449850",
      "turnover": "8337263.72",
      "trades": "743"
    },
    {
      "date": "2025-11-05",
      "bid": "18.13",
      "ask": "18.23",
      "open": "18.42",
      "high": "18.50",
      "low": "18.12",
      "close": "18.12",
      "average": "18.2799",
      "volume": "240148",
      "turnover": "4390226.33",
      "trades": "554"
    },
    {
      "date": "2025-11-06",
      "bid": "17.87",
      "ask": "17.97",
      "open": "18.11",
      "high": "18.40",
      "low": "17.86",
      "close": "17.89",
      "average": "18.091",
      "volume": "340881",
      "turnover": "6167192.07",
      "trades": "639"
    },
    {
      "date": "2025-11-07",
      "bid": "18.01",
      "ask": "18.11",
      "open": "17.89",
      "high": "18.30",
      "low": "17.89",
      "close": "18.10",
      "average": "18.1261",
      "volume": "652578",
      "turnover": "11828708.53",
      "trades": "674"
    },
    {
      "date": "2025-11-10",
      "bid": "17.73",
      "ask": "17.77",
      "open": "18.01",
      "high": "18.11",
      "low": "17.49",
      "close": "17.73",
      "average": "17.7593",
      "volume": "458639",
      "turnover": "8145179.12",
      "trades": "624"
    },
    {
      "date": "2025-11-11",
      "bid": "17.53",
      "ask": "17.60",
      "open": "17.72",
      "high": "17.92",
      "low": "17.49",
      "close": "17.55",
      "average": "17.5742",
      "volume": "430133",
      "turnover": "7559233.27",
      "trades": "599"
    },
    {
      "date": "2025-11-12",
      "bid": "17.63",
      "ask": "17.67",
      "open": "17.55",
      "high": "17.88",
      "low": "17.55",
      "close": "17.60",
      "average": "17.7218",
      "volume": "377397",
      "turnover": "6688219.04",
      "trades": "437"
    },
    {
      "date": "2025-11-13",
      "bid": "17.68",
      "ask": "17.71",
      "open": "17.58",
      "high": "17.88",
      "low": "17.51",
      "close": "17.70",
      "average": "17.7184",
      "volume": "365959",
      "turnover": "6484203.19",
      "trades": "583"
    },
    {
      "date": "2025-11-14",
      "bid": "17.44",
      "ask": "17.48",
      "open": "17.67",
      "high": "17.67",
      "low": "17.18",
      "close": "17.44",
      "average": "17.4125",
      "volume": "382181",
      "turnover": "6654708.03",
      "trades": "734"
    },
    {
      "date": "2025-11-17",
      "bid": "17.71",
      "ask": "17.77",
      "open": "17.55",
      "high": "17.95",
      "low": "17.55",
      "close": "17.70",
      "average": "17.6681",
      "volume": "373278",
      "turnover": "6595098.67",
      "trades": "651"
    },
    {
      "date": "2025-11-18",
      "bid": "17.61",
      "ask": "17.72",
      "open": "17.71",
      "high": "17.80",
      "low": "17.41",
      "close": "17.65",
      "average": "17.589",
      "volume": "483867",
      "turnover": "8510627.18",
      "trades": "950"
    },
    {
      "date": "2025-11-19",
      "bid": "17.53",
      "ask": "17.62",
      "open": "17.61",
      "high": "17.82",
      "low": "17.20",
      "close": "17.54",
      "average": "17.4951",
      "volume": "362803",
      "turnover": "6347324.88",
      "trades": "638"
    },
    {
      "date": "2025-11-20",
      "bid": "17.37",
      "ask": "17.42",
      "open": "17.63",
      "high": "17.63",
      "low": "17.32",
      "close": "17.38",
      "average": "17.4353",
      "volume": "217670",
      "turnover": "3795214.26",
      "trades": "518"
    },
    {
      "date": "2025-11-21",
      "bid": "17.53",
      "ask": "17.56",
      "open": "17.26",
      "high": "17.70",
      "low": "17.22",
      "close": "17.57",
      "average": "17.49",
      "volume": "292434",
      "turnover": "5114674.58",
      "trades": "590"
    },
    {
      "date": "2025-11-24",
      "bid": "17.70",
      "ask": "17.76",
      "open": "17.57",
      "high": "17.91",
      "low": "17.57",
      "close": "17.76",
      "average": "17.7392",
      "volume": "240222",
      "turnover": "4261385.72",
      "trades": "529"
    },
    {
      "date": "2025-11-25",
      "bid": "17.85",
      "ask": "17.91",
      "open": "17.71",
      "high": "17.99",
      "low": "17.64",
      "close": "17.94",
      "average": "17.844",
      "volume": "257105",
      "turnover": "4587776.62",
      "trades": "574"
    },
    {
      "date": "2025-11-26",
      "bid": "18.34",
      "ask": "18.40",
      "open": "17.91",
      "high": "18.39",
      "low": "17.80",
      "close": "18.33",
      "average": "18.1751",
      "volume": "382017",
      "turnover": "6943280",
      "trades": "622"
    },
    {
      "date": "2025-11-27",
      "bid": "18.55",
      "ask": "18.61",
      "open": "18.36",
      "high": "18.69",
      "low": "18.34",
      "close": "18.60",
      "average": "18.5325",
      "volume": "224004",
      "turnover": "4151355.26",
      "trades": "469"
    },
    {
      "date": "2025-11-28",
      "bid": "18.41",
      "ask": "18.49",
      "open": "18.61",
      "high": "18.78",
      "low": "18.35",
      "close": "18.49",
      "average": "18.518",
      "volume": "156490",
      "turnover": "2897881.38",
      "trades": "428"
    },
    {
      "date": "2025-12-01",
      "bid": "18.10",
      "ask": "18.15",
      "open": "18.40",
      "high": "18.49",
      "low": "17.98",
      "close": "18.13",
      "average": "18.1237",
      "volume": "257036",
      "turnover": "4658457.8",
      "trades": "488"
    },
    {
      "date": "2025-12-02",
      "bid": "18.20",
      "ask": "18.23",
      "open": "18.09",
      "high": "18.44",
      "low": "18.06",
      "close": "18.23",
      "average": "18.265",
      "volume": "339770",
      "turnover": "6205842.81",
      "trades": "747"
    },
    {
      "date": "2025-12-03",
      "bid": "18.19",
      "ask": "18.24",
      "open": "18.20",
      "high": "18.48",
      "low": "18.16",
      "close": "18.20",
      "average": "18.3368",
      "volume": "306512",
      "turnover": "5620434.57",
      "trades": "459"
    },
    {
      "date": "2025-12-04",
      "bid": "18.43",
      "ask": "18.52",
      "open": "18.18",
      "high": "18.64",
      "low": "18.18",
      "close": "18.51",
      "average": "18.4686",
      "volume": "328936",
      "turnover": "6074981.27",
      "trades": "603"
    },
    {
      "date": "2025-12-05",
      "bid": "18.41",
      "ask": "18.47",
      "open": "18.50",
      "high": "18.64",
      "low": "18.30",
      "close": "18.46",
      "average": "18.4856",
      "volume": "290210",
      "turnover": "5364705.08",
      "trades": "477"
    },
    {
      "date": "2025-12-08",
      "bid": "18.16",
      "ask": "18.21",
      "open": "18.47",
      "high": "18.55",
      "low": "18.12",
      "close": "18.16",
      "average": "18.3234",
      "volume": "393229",
      "turnover": "7204916.14",
      "trades": "584"
    },
    {
      "date": "2025-12-09",
      "bid": "17.90",
      "ask": "17.94",
      "open": "18.11",
      "high": "18.20",
      "low": "17.86",
      "close": "17.94",
      "average": "18.071",
      "volume": "229526",
      "turnover": "4147814.63",
      "trades": "439"
    },
    {
      "date": "2025-12-10",
      "bid": "17.91",
      "ask": "17.96",
      "open": "17.93",
      "high": "18.10",
      "low": "17.87",
      "close": "17.93",
      "average": "17.9685",
      "volume": "221016",
      "turnover": "3971411.62",
      "trades": "329"
    },
    {
      "date": "2025-12-11",
      "bid": "17.81",
      "ask": "17.91",
      "open": "17.91",
      "high": "17.95",
      "low": "17.68",
      "close": "17.91",
      "average": "17.8317",
      "volume": "172580",
      "turnover": "3077393.6",
      "trades": "346"
    },
    {
      "date": "2025-12-12",
      "bid": "17.93",
      "ask": "17.98",
      "open": "17.92",
      "high": "18.18",
      "low": "17.87",
      "close": "18.02",
      "average": "18.0775",
      "volume": "322632",
      "turnover": "5832394.75",
      "trades": "505"
    },
    {
      "date": "2025-12-15",
      "bid": "17.76",
      "ask": "17.80",
      "open": "18.01",
      "high": "18.15",
      "low": "17.74",
      "close": "17.80",
      "average": "17.8621",
      "volume": "655991",
      "turnover": "11717363.53",
      "trades": "607"
    },
    {
      "date": "2025-12-16",
      "bid": "17.83",
      "ask": "17.88",
      "open": "17.76",
      "high": "17.92",
      "low": "17.60",
      "close": "17.91",
      "average": "17.7922",
      "volume": "960894",
      "turnover": "17010499.94",
      "trades": "548"
    },
    {
      "date": "2025-12-17",
      "bid": "18.06",
      "ask": "18.08",
      "open": "17.88",
      "high": "18.18",
      "low": "17.75",
      "close": "18.15",
      "average": "17.934",
      "volume": "1278899",
      "turnover": "22896884.57",
      "trades": "565"
    },
    {
      "date": "2025-12-18",
      "bid": "18.16",
      "ask": "18.24",
      "open": "18.06",
      "high": "18.38",
      "low": "17.92",
      "close": "18.24",
      "average": "18.2358",
      "volume": "378077",
      "turnover": "6894528.49",
      "trades": "597"
    },
    {
      "date": "2025-12-19",
      "bid": "18.17",
      "ask": "18.23",
      "open": "18.15",
      "high": "18.31",
      "low": "17.98",
      "close": "18.12",
      "average": "18.1404",
      "volume": "431937",
      "turnover": "7835612.44",
      "trades": "647"
    },
    {
      "date": "2025-12-22",
      "bid": "17.98",
      "ask": "18.09",
      "open": "18.06",
      "high": "18.20",
      "low": "17.90",
      "close": "18.02",
      "average": "18.0038",
      "volume": "319956",
      "turnover": "5760425.19",
      "trades": "577"
    },
    {
      "date": "2025-12-23",
      "bid": "18.16",
      "ask": "18.23",
      "open": "18.02",
      "high": "18.29",
      "low": "18.00",
      "close": "18.19",
      "average": "18.1512",
      "volume": "328877",
      "turnover": "5969518.09",
      "trades": "578"
    },
    {
      "date": "2025-12-29",
      "bid": "18.46",
      "ask": "18.58",
      "open": "18.24",
      "high": "18.61",
      "low": "18.19",
      "close": "18.50",
      "average": "18.4319",
      "volume": "343482",
      "turnover": "6331026.2",
      "trades": "756"
    },
    {
      "date": "2025-12-30",
      "bid": "18.48",
      "ask": "18.55",
      "open": "18.52",
      "high": "18.61",
      "low": "18.28",
      "close": "18.51",
      "average": "18.4363",
      "volume": "234997",
      "turnover": "4332468.22",
      "trades": "514"
    },
    {
      "date": "2026-01-02",
      "bid": "18.42",
      "ask": "18.48",
      "open": "18.50",
      "high": "18.55",
      "low": "18.29",
      "close": "18.44",
      "average": "18.4177",
      "volume": "312127",
      "turnover": "5748645.98",
      "trades": "647"
    },
    {
      "date": "2026-01-05",
      "bid": "18.01",
      "ask": "18.05",
      "open": "18.42",
      "high": "18.42",
      "low": "18.00",
      "close": "18.11",
      "average": "18.12",
      "volume": "220634",
      "turnover": "3997887.03",
      "trades": "394"
    },
    {
      "date": "2026-01-07",
      "bid": "18.79",
      "ask": "18.88",
      "open": "18.01",
      "high": "18.94",
      "low": "17.96",
      "close": "18.94",
      "average": "18.6176",
      "volume": "547600",
      "turnover": "10194980.03",
      "trades": "947"
    },
    {
      "date": "2026-01-08",
      "bid": "19.12",
      "ask": "19.23",
      "open": "18.89",
      "high": "19.20",
      "low": "18.80",
      "close": "19.11",
      "average": "19.0102",
      "volume": "532208",
      "turnover": "10116885.53",
      "trades": "821"
    },
    {
      "date": "2026-01-09",
      "bid": "19.17",
      "ask": "19.28",
      "open": "19.12",
      "high": "19.31",
      "low": "18.85",
      "close": "19.31",
      "average": "19.0361",
      "volume": "575810",
      "turnover": "10961180.36",
      "trades": "516"
    },
    {
      "date": "2026-01-12",
      "bid": "19.07",
      "ask": "19.15",
      "open": "19.31",
      "high": "19.31",
      "low": "18.92",
      "close": "19.10",
      "average": "19.072",
      "volume": "254783",
      "turnover": "4859050.69",
      "trades": "485"
    },
    {
      "date": "2026-01-13",
      "bid": "19.11",
      "ask": "19.20",
      "open": "19.07",
      "high": "19.19",
      "low": "18.94",
      "close": "19.14",
      "average": "19.0746",
      "volume": "247579",
      "turnover": "4722560.55",
      "trades": "503"
    },
    {
      "date": "2026-01-14",
      "bid": "18.90",
      "ask": "18.97",
      "open": "19.11",
      "high": "19.14",
      "low": "18.70",
      "close": "18.97",
      "average": "18.8876",
      "volume": "241944",
      "turnover": "4569603.21",
      "trades": "477"
    },
    {
      "date": "2026-01-15",
      "bid": "19.48",
      "ask": "19.52",
      "open": "18.98",
      "high": "19.56",
      "low": "18.77",
      "close": "19.56",
      "average": "19.3505",
      "volume": "422251",
      "turnover": "8170106.69",
      "trades": "774"
    },
    {
      "date": "2026-01-16",
      "bid": "19.18",
      "ask": "19.29",
      "open": "19.47",
      "high": "19.77",
      "low": "19.13",
      "close": "19.34",
      "average": "19.469",
      "volume": "471212",
      "turnover": "9173976.08",
      "trades": "692"
    },
    {
      "date": "2026-01-19",
      "bid": "18.87",
      "ask": "18.90",
      "open": "18.98",
      "high": "19.10",
      "low": "18.81",
      "close": "18.95",
      "average": "18.9573",
      "volume": "380275",
      "turnover": "7208923.26",
      "trades": "648"
    },
    {
      "date": "2026-01-20",
      "bid": "18.61",
      "ask": "18.95",
      "open": "18.86",
      "high": "19.02",
      "low": "18.52",
      "close": "18.70",
      "average": "18.7759",
      "volume": "261684",
      "turnover": "4913133.84",
      "trades": "518"
    },
    {
      "date": "2026-01-21",
      "bid": "18.28",
      "ask": "18.37",
      "open": "18.55",
      "high": "18.61",
      "low": "17.98",
      "close": "18.39",
      "average": "18.2082",
      "volume": "710267",
      "turnover": "12933884.29",
      "trades": "942"
    },
    {
      "date": "2026-01-22",
      "bid": "18.77",
      "ask": "18.89",
      "open": "18.51",
      "high": "18.91",
      "low": "18.51",
      "close": "18.84",
      "average": "18.7659",
      "volume": "325959",
      "turnover": "6117084.76",
      "trades": "620"
    },
    {
      "date": "2026-01-23",
      "bid": "18.91",
      "ask": "18.95",
      "open": "18.77",
      "high": "19.07",
      "low": "18.73",
      "close": "18.95",
      "average": "18.8817",
      "volume": "164440",
      "turnover": "3104953.32",
      "trades": "423"
    },
    {
      "date": "2026-01-26",
      "bid": "18.80",
      "ask": "18.86",
      "open": "18.91",
      "high": "19.00",
      "low": "18.65",
      "close": "18.83",
      "average": "18.7755",
      "volume": "174835",
      "turnover": "3282462.61",
      "trades": "515"
    },
    {
      "date": "2026-01-27",
      "bid": "18.53",
      "ask": "18.60",
      "open": "18.87",
      "high": "18.95",
      "low": "18.47",
      "close": "18.58",
      "average": "18.6469",
      "volume": "316590",
      "turnover": "5903252.29",
      "trades": "584"
    },
    {
      "date": "2026-01-28",
      "bid": "18.61",
      "ask": "18.76",
      "open": "18.59",
      "high": "18.69",
      "low": "18.43",
      "close": "18.65",
      "average": "18.5848",
      "volume": "283181",
      "turnover": "5262782.91",
      "trades": "685"
    },
    {
      "date": "2026-01-29",
      "bid": "18.94",
      "ask": "18.99",
      "open": "18.50",
      "high": "19.00",
      "low": "18.49",
      "close": "18.99",
      "average": "18.7412",
      "volume": "277073",
      "turnover": "5192941.63",
      "trades": "485"
    },
    {
      "date": "2026-01-30",
      "bid": "18.60",
      "ask": "18.75",
      "open": "18.93",
      "high": "18.96",
      "low": "18.53",
      "close": "18.70",
      "average": "18.7677",
      "volume": "273577",
      "turnover": "5134160.07",
      "trades": "542"
    },
    {
      "date": "2026-02-02",
      "bid": "18.62",
      "ask": "18.69",
      "open": "18.60",
      "high": "18.79",
      "low": "18.35",
      "close": "18.68",
      "average": "18.5506",
      "volume": "285451",
      "turnover": "5295391.09",
      "trades": "607"
    },
    {
      "date": "2026-02-03",
      "bid": "18.43",
      "ask": "18.47",
      "open": "18.61",
      "high": "18.63",
      "low": "18.42",
      "close": "18.49",
      "average": "18.5221",
      "volume": "267780",
      "turnover": "4959635.55",
      "trades": "505"
    },
    {
      "date": "2026-02-04",
      "bid": "18.52",
      "ask": "18.59",
      "open": "18.42",
      "high": "18.72",
      "low": "18.28",
      "close": "18.59",
      "average": "18.4586",
      "volume": "396683",
      "turnover": "7322202.91",
      "trades": "673"
    },
    {
      "date": "2026-02-05",
      "bid": "18.51",
      "ask": "18.59",
      "open": "18.49",
      "high": "18.59",
      "low": "18.30",
      "close": "18.54",
      "average": "18.4444",
      "volume": "507562",
      "turnover": "9362410.4",
      "trades": "692"
    },
    {
      "date": "2026-02-06",
      "bid": "18.56",
      "ask": "18.63",
      "open": "18.50",
      "high": "18.62",
      "low": "18.30",
      "close": "18.59",
      "average": "18.4606",
      "volume": "339334",
      "turnover": "6264017.04",
      "trades": "508"
    },
    {
      "date": "2026-02-09",
      "bid": "18.50",
      "ask": "18.54",
      "open": "18.55",
      "high": "19.08",
      "low": "18.39",
      "close": "18.58",
      "average": "18.712",
      "volume": "591565",
      "turnover": "11067336.77",
      "trades": "832"
    },
    {
      "date": "2026-02-10",
      "bid": "18.87",
      "ask": "18.92",
      "open": "18.55",
      "high": "18.92",
      "low": "18.54",
      "close": "18.89",
      "average": "18.7602",
      "volume": "272527",
      "turnover": "5112467.51",
      "trades": "496"
    },
    {
      "date": "2026-02-11",
      "bid": "18.88",
      "ask": "18.95",
      "open": "18.83",
      "high": "19.06",
      "low": "18.59",
      "close": "18.86",
      "average": "18.8628",
      "volume": "661128",
      "turnover": "12470765.8",
      "trades": "811"
    },
    {
      "date": "2026-02-12",
      "bid": "20.00",
      "ask": "20.06",
      "open": "19.22",
      "high": "20.16",
      "low": "18.70",
      "close": "20.10",
      "average": "19.5816",
      "volume": "2085069",
      "turnover": "40845049.28",
      "trades": "1871"
    },
    {
      "date": "2026-02-13",
      "bid": "19.98",
      "ask": "20.04",
      "open": "20.14",
      "high": "20.46",
      "low": "19.93",
      "close": "20.00",
      "average": "20.1387",
      "volume": "861520",
      "turnover": "17350716.34",
      "trades": "1224"
    },
    {
      "date": "2026-02-16",
      "bid": "20.34",
      "ask": "20.38",
      "open": "20.04",
      "high": "20.56",
      "low": "20.00",
      "close": "20.38",
      "average": "20.2201",
      "volume": "640120",
      "turnover": "12947883.84",
      "trades": "865"
    },
    {
      "date": "2026-02-17",
      "bid": "20.54",
      "ask": "20.58",
      "open": "20.38",
      "high": "20.70",
      "low": "20.18",
      "close": "20.58",
      "average": "20.5189",
      "volume": "520205",
      "turnover": "10673627.15",
      "trades": "727"
    },
    {
      "date": "2026-02-18",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.58",
      "high": "20.70",
      "low": "20.28",
      "close": "20.40",
      "average": "20.4381",
      "volume": "424771",
      "turnover": "8681427.89",
      "trades": "673"
    },
    {
      "date": "2026-02-19",
      "bid": "20.36",
      "ask": "20.48",
      "open": "20.28",
      "high": "20.54",
      "low": "20.24",
      "close": "20.48",
      "average": "20.411",
      "volume": "281632",
      "turnover": "5748816.04",
      "trades": "644"
    },
    {
      "date": "2026-02-20",
      "bid": "20.74",
      "ask": "20.82",
      "open": "20.48",
      "high": "20.90",
      "low": "20.48",
      "close": "20.86",
      "average": "20.7422",
      "volume": "436090",
      "turnover": "9045402.06",
      "trades": "754"
    },
    {
      "date": "2026-02-23",
      "bid": "20.54",
      "ask": "20.62",
      "open": "20.88",
      "high": "21.00",
      "low": "20.50",
      "close": "20.58",
      "average": "20.7641",
      "volume": "537958",
      "turnover": "11170135.11",
      "trades": "850"
    },
    {
      "date": "2026-02-24",
      "bid": "20.68",
      "ask": "20.74",
      "open": "20.54",
      "high": "20.94",
      "low": "20.46",
      "close": "20.82",
      "average": "20.8018",
      "volume": "392894",
      "turnover": "8173202.76",
      "trades": "548"
    },
    {
      "date": "2026-02-25",
      "bid": "20.68",
      "ask": "20.76",
      "open": "20.84",
      "high": "20.96",
      "low": "20.64",
      "close": "20.70",
      "average": "20.7666",
      "volume": "294091",
      "turnover": "6107220.68",
      "trades": "597"
    },
    {
      "date": "2026-02-26",
      "bid": "20.90",
      "ask": "20.96",
      "open": "20.78",
      "high": "21.00",
      "low": "20.54",
      "close": "20.96",
      "average": "20.8102",
      "volume": "560636",
      "turnover": "11666997.57",
      "trades": "707"
    },
    {
      "date": "2026-02-27",
      "bid": "20.90",
      "ask": "20.98",
      "open": "20.94",
      "high": "21.12",
      "low": "20.86",
      "close": "20.96",
      "average": "20.988",
      "volume": "358316",
      "turnover": "7520354.89",
      "trades": "636"
    },
    {
      "date": "2026-03-02",
      "bid": "20.56",
      "ask": "20.62",
      "open": "20.52",
      "high": "20.80",
      "low": "20.38",
      "close": "20.58",
      "average": "20.6061",
      "volume": "456150",
      "turnover": "9403176.32",
      "trades": "824"
    },
    {
      "date": "2026-03-03",
      "bid": "19.76",
      "ask": "19.92",
      "open": "20.46",
      "high": "20.48",
      "low": "19.61",
      "close": "19.87",
      "average": "19.9278",
      "volume": "487145",
      "turnover": "9707924.94",
      "trades": "950"
    },
    {
      "date": "2026-03-04",
      "bid": "20.04",
      "ask": "20.10",
      "open": "19.76",
      "high": "20.18",
      "low": "19.76",
      "close": "20.10",
      "average": "20.0107",
      "volume": "292457",
      "turnover": "5854179.45",
      "trades": "540"
    },
    {
      "date": "2026-03-05",
      "bid": "19.86",
      "ask": "19.90",
      "open": "20.02",
      "high": "20.40",
      "low": "19.81",
      "close": "19.87",
      "average": "20.0972",
      "volume": "343660",
      "turnover": "6907742.88",
      "trades": "589"
    },
    {
      "date": "2026-03-06",
      "bid": "19.81",
      "ask": "19.90",
      "open": "19.85",
      "high": "20.18",
      "low": "19.65",
      "close": "19.76",
      "average": "19.8314",
      "volume": "470939",
      "turnover": "9340084.46",
      "trades": "660"
    },
    {
      "date": "2026-03-09",
      "bid": "19.32",
      "ask": "19.35",
      "open": "19.75",
      "high": "19.76",
      "low": "18.95",
      "close": "19.23",
      "average": "19.1862",
      "volume": "578549",
      "turnover": "11100232.85",
      "trades": "910"
    },
    {
      "date": "2026-03-10",
      "bid": "20.00",
      "ask": "20.06",
      "open": "19.70",
      "high": "20.34",
      "low": "19.65",
      "close": "19.96",
      "average": "20.0275",
      "volume": "1445346",
      "turnover": "28909226.51",
      "trades": "989"
    },
    {
      "date": "2026-03-11",
      "bid": "19.50",
      "ask": "19.57",
      "open": "19.87",
      "high": "19.95",
      "low": "19.50",
      "close": "19.50",
      "average": "19.7499",
      "volume": "511425",
      "turnover": "10100599.75",
      "trades": "758"
    },
    {
      "date": "2026-03-12",
      "bid": "19.50",
      "ask": "19.56",
      "open": "19.54",
      "high": "19.89",
      "low": "19.27",
      "close": "19.58",
      "average": "19.4838",
      "volume": "557520",
      "turnover": "10862644.34",
      "trades": "713"
    },
    {
      "date": "2026-03-13",
      "bid": "19.30",
      "ask": "19.37",
      "open": "19.50",
      "high": "19.63",
      "low": "19.25",
      "close": "19.34",
      "average": "19.4026",
      "volume": "348520",
      "turnover": "6762044.27",
      "trades": "546"
    },
    {
      "date": "2026-03-16",
      "bid": "18.95",
      "ask": "19.01",
      "open": "19.29",
      "high": "19.40",
      "low": "18.81",
      "close": "19.01",
      "average": "19.0898",
      "volume": "328340",
      "turnover": "6268196.83",
      "trades": "589"
    },
    {
      "date": "2026-03-17",
      "bid": "19.14",
      "ask": "19.21",
      "open": "18.94",
      "high": "19.31",
      "low": "18.79",
      "close": "19.15",
      "average": "19.1021",
      "volume": "229953",
      "turnover": "4392812.26",
      "trades": "509"
    },
    {
      "date": "2026-03-18",
      "bid": "18.97",
      "ask": "19.00",
      "open": "19.21",
      "high": "19.32",
      "low": "18.89",
      "close": "18.95",
      "average": "19.0643",
      "volume": "188073",
      "turnover": "3586891.23",
      "trades": "504"
    },
    {
      "date": "2026-03-19",
      "bid": "18.36",
      "ask": "18.46",
      "open": "18.80",
      "high": "18.80",
      "low": "18.23",
      "close": "18.52",
      "average": "18.4543",
      "volume": "617246",
      "turnover": "11391604.88",
      "trades": "762"
    },
    {
      "date": "2026-03-20",
      "bid": "18.03",
      "ask": "18.13",
      "open": "18.63",
      "high": "18.70",
      "low": "18.01",
      "close": "18.09",
      "average": "18.3322",
      "volume": "349550",
      "turnover": "6409731.98",
      "trades": "687"
    },
    {
      "date": "2026-03-23",
      "bid": "17.65",
      "ask": "17.67",
      "open": "17.50",
      "high": "18.00",
      "low": "16.94",
      "close": "17.61",
      "average": "17.5217",
      "volume": "898295",
      "turnover": "15739921.76",
      "trades": "1195"
    },
    {
      "date": "2026-03-24",
      "bid": "17.63",
      "ask": "17.66",
      "open": "17.49",
      "high": "17.96",
      "low": "17.48",
      "close": "17.67",
      "average": "17.6597",
      "volume": "452176",
      "turnover": "7985480.55",
      "trades": "777"
    },
    {
      "date": "2026-03-25",
      "bid": "17.64",
      "ask": "17.71",
      "open": "17.78",
      "high": "17.92",
      "low": "17.58",
      "close": "17.67",
      "average": "17.7423",
      "volume": "365279",
      "turnover": "6481349.11",
      "trades": "687"
    },
    {
      "date": "2026-03-26",
      "bid": "17.12",
      "ask": "17.15",
      "open": "17.64",
      "high": "17.66",
      "low": "17.08",
      "close": "17.14",
      "average": "17.2256",
      "volume": "511669",
      "turnover": "8813930.23",
      "trades": "754"
    },
    {
      "date": "2026-03-27",
      "bid": "16.50",
      "ask": "16.54",
      "open": "17.16",
      "high": "17.16",
      "low": "16.43",
      "close": "16.56",
      "average": "16.6778",
      "volume": "757752",
      "turnover": "12639287.74",
      "trades": "930"
    },
    {
      "date": "2026-03-30",
      "bid": "16.86",
      "ask": "17.00",
      "open": "16.51",
      "high": "17.00",
      "low": "16.34",
      "close": "16.92",
      "average": "16.5902",
      "volume": "325396",
      "turnover": "5398259.16",
      "trades": "695"
    },
    {
      "date": "2026-03-31",
      "bid": "17.12",
      "ask": "17.21",
      "open": "16.86",
      "high": "17.26",
      "low": "16.86",
      "close": "17.12",
      "average": "17.1007",
      "volume": "377405",
      "turnover": "6453821.56",
      "trades": "671"
    },
    {
      "date": "2026-04-01",
      "bid": "17.42",
      "ask": "17.46",
      "open": "17.36",
      "high": "17.57",
      "low": "17.32",
      "close": "17.45",
      "average": "17.4317",
      "volume": "302193",
      "turnover": "5267060.05",
      "trades": "669"
    },
    {
      "date": "2026-04-02",
      "bid": "17.28",
      "ask": "17.32",
      "open": "17.40",
      "high": "17.40",
      "low": "17.13",
      "close": "17.33",
      "average": "17.3027",
      "volume": "114557",
      "turnover": "1982426.59",
      "trades": "234"
    },
    {
      "date": "2026-04-07",
      "bid": "17.11",
      "ask": "17.17",
      "open": "17.44",
      "high": "17.58",
      "low": "17.07",
      "close": "17.10",
      "average": "17.3694",
      "volume": "397321",
      "turnover": "6901939.27",
      "trades": "698"
    },
    {
      "date": "2026-04-08",
      "bid": "17.50",
      "ask": "17.61",
      "open": "17.77",
      "high": "17.90",
      "low": "17.50",
      "close": "17.62",
      "average": "17.719",
      "volume": "323882",
      "turnover": "5739272.04",
      "trades": "787"
    },
    {
      "date": "2026-04-09",
      "bid": "17.52",
      "ask": "17.60",
      "open": "17.62",
      "high": "17.63",
      "low": "17.33",
      "close": "17.50",
      "average": "17.4692",
      "volume": "285556",
      "turnover": "4988397.24",
      "trades": "486"
    },
    {
      "date": "2026-04-10",
      "bid": "17.54",
      "ask": "17.57",
      "open": "17.61",
      "high": "17.64",
      "low": "17.36",
      "close": "17.55",
      "average": "17.4688",
      "volume": "580498",
      "turnover": "10141338.36",
      "trades": "1041"
    },
    {
      "date": "2026-04-13",
      "bid": "17.31",
      "ask": "17.39",
      "open": "17.34",
      "high": "17.52",
      "low": "17.26",
      "close": "17.33",
      "average": "17.3912",
      "volume": "344005",
      "turnover": "5983768.36",
      "trades": "519"
    },
    {
      "date": "2026-04-14",
      "bid": "17.50",
      "ask": "17.53",
      "open": "17.24",
      "high": "17.64",
      "low": "17.22",
      "close": "17.60",
      "average": "17.5361",
      "volume": "252801",
      "turnover": "4433055.59",
      "trades": "583"
    },
    {
      "date": "2026-04-15",
      "bid": "17.35",
      "ask": "17.40",
      "open": "17.49",
      "high": "17.59",
      "low": "17.28",
      "close": "17.39",
      "average": "17.4041",
      "volume": "741042",
      "turnover": "12897613.07",
      "trades": "1038"
    },
    {
      "date": "2026-04-16",
      "bid": "17.53",
      "ask": "17.58",
      "open": "17.35",
      "high": "17.74",
      "low": "17.28",
      "close": "17.50",
      "average": "17.5355",
      "volume": "214453",
      "turnover": "3761189.02",
      "trades": "465"
    },
    {
      "date": "2026-04-17",
      "bid": "17.60",
      "ask": "17.66",
      "open": "17.49",
      "high": "17.84",
      "low": "17.49",
      "close": "17.64",
      "average": "17.6497",
      "volume": "207341",
      "turnover": "3659715.32",
      "trades": "476"
    },
    {
      "date": "2026-04-20",
      "bid": "17.21",
      "ask": "17.29",
      "open": "17.49",
      "high": "17.60",
      "low": "17.19",
      "close": "17.20",
      "average": "17.3701",
      "volume": "282500",
      "turnover": "4909987.79",
      "trades": "550"
    },
    {
      "date": "2026-04-21",
      "bid": "17.01",
      "ask": "17.09",
      "open": "17.20",
      "high": "17.39",
      "low": "16.88",
      "close": "16.97",
      "average": "17.093",
      "volume": "501115",
      "turnover": "8566445.74",
      "trades": "684"
    },
    {
      "date": "2026-04-22",
      "bid": "17.24",
      "ask": "17.28",
      "open": "17.29",
      "high": "17.56",
      "low": "17.14",
      "close": "17.30",
      "average": "17.3032",
      "volume": "821637",
      "turnover": "14217549.68",
      "trades": "826"
    },
    {
      "date": "2026-04-23",
      "bid": "16.72",
      "ask": "16.84",
      "open": "17.00",
      "high": "17.24",
      "low": "16.70",
      "close": "16.73",
      "average": "16.9371",
      "volume": "641648",
      "turnover": "10867410.32",
      "trades": "566"
    },
    {
      "date": "2026-04-24",
      "bid": "16.50",
      "ask": "16.55",
      "open": "16.72",
      "high": "16.81",
      "low": "16.48",
      "close": "16.52",
      "average": "16.5785",
      "volume": "770072",
      "turnover": "12766651.42",
      "trades": "576"
    },
    {
      "date": "2026-04-27",
      "bid": "16.21",
      "ask": "16.24",
      "open": "16.53",
      "high": "16.60",
      "low": "16.21",
      "close": "16.24",
      "average": "16.3195",
      "volume": "364558",
      "turnover": "5949634.09",
      "trades": "652"
    },
    {
      "date": "2026-04-28",
      "bid": "16.13",
      "ask": "16.21",
      "open": "16.20",
      "high": "16.44",
      "low": "16.02",
      "close": "16.22",
      "average": "16.2621",
      "volume": "499335",
      "turnover": "8119976.5",
      "trades": "458"
    },
    {
      "date": "2026-04-29",
      "bid": "16.03",
      "ask": "16.10",
      "open": "16.12",
      "high": "16.19",
      "low": "15.98",
      "close": "16.05",
      "average": "16.0496",
      "volume": "435389",
      "turnover": "6988185.55",
      "trades": "540"
    },
    {
      "date": "2026-04-30",
      "bid": "16.10",
      "ask": "16.15",
      "open": "16.02",
      "high": "16.16",
      "low": "15.95",
      "close": "16.16",
      "average": "16.0584",
      "volume": "332563",
      "turnover": "5340409.82",
      "trades": "302"
    },
    {
      "date": "2026-05-04",
      "bid": "15.96",
      "ask": "15.98",
      "open": "16.29",
      "high": "16.46",
      "low": "15.90",
      "close": "15.95",
      "average": "16.0406",
      "volume": "566373",
      "turnover": "9085334.55",
      "trades": "778"
    },
    {
      "date": "2026-05-05",
      "bid": "16.10",
      "ask": "16.15",
      "open": "15.94",
      "high": "16.19",
      "low": "15.94",
      "close": "16.10",
      "average": "16.0691",
      "volume": "364997",
      "turnover": "5863721.27",
      "trades": "566"
    },
    {
      "date": "2026-05-06",
      "bid": "16.47",
      "ask": "16.62",
      "open": "16.10",
      "high": "16.87",
      "low": "16.10",
      "close": "16.60",
      "average": "16.4452",
      "volume": "542435",
      "turnover": "8921492.08",
      "trades": "650"
    },
    {
      "date": "2026-05-07",
      "bid": "16.59",
      "ask": "16.65",
      "open": "16.46",
      "high": "16.68",
      "low": "16.46",
      "close": "16.57",
      "average": "16.5806",
      "volume": "289261",
      "turnover": "4795722.84",
      "trades": "443"
    },
    {
      "date": "2026-05-08",
      "bid": "16.35",
      "ask": "16.42",
      "open": "16.40",
      "high": "16.53",
      "low": "16.25",
      "close": "16.38",
      "average": "16.4011",
      "volume": "280882",
      "turnover": "4607893.7",
      "trades": "467"
    },
    {
      "date": "2026-05-11",
      "bid": "17.00",
      "ask": "17.12",
      "open": "16.35",
      "high": "17.09",
      "low": "16.26",
      "close": "17.03",
      "average": "16.805",
      "volume": "356160",
      "turnover": "5988815.17",
      "trades": "494"
    },
    {
      "date": "2026-05-12",
      "bid": "16.75",
      "ask": "16.79",
      "open": "16.99",
      "high": "17.00",
      "low": "16.65",
      "close": "16.68",
      "average": "16.8124",
      "volume": "256894",
      "turnover": "4318238.8",
      "trades": "422"
    },
    {
      "date": "2026-05-13",
      "bid": "16.36",
      "ask": "16.43",
      "open": "16.75",
      "high": "16.75",
      "low": "16.38",
      "close": "16.44",
      "average": "16.5699",
      "volume": "150722",
      "turnover": "2498289.45",
      "trades": "244"
    },
    {
      "date": "2026-05-15",
      "bid": "16.20",
      "ask": "16.24",
      "open": "16.41",
      "high": "16.44",
      "low": "16.16",
      "close": "16.22",
      "average": "16.2957",
      "volume": "449027",
      "turnover": "7316949.98",
      "trades": "695"
    },
    {
      "date": "2026-05-18",
      "bid": "16.46",
      "ask": "16.52",
      "open": "16.17",
      "high": "16.65",
      "low": "16.07",
      "close": "16.49",
      "average": "16.3452",
      "volume": "493134",
      "turnover": "8060450.57",
      "trades": "489"
    },
    {
      "date": "2026-05-19",
      "bid": "16.62",
      "ask": "16.70",
      "open": "16.45",
      "high": "16.84",
      "low": "16.45",
      "close": "16.73",
      "average": "16.6659",
      "volume": "369885",
      "turnover": "6167185.7",
      "trades": "541"
    },
    {
      "date": "2026-05-20",
      "bid": "17.31",
      "ask": "17.45",
      "open": "16.99",
      "high": "17.50",
      "low": "16.84",
      "close": "17.32",
      "average": "17.1828",
      "volume": "650487",
      "turnover": "11177216.01",
      "trades": "660"
    },
    {
      "date": "2026-05-21",
      "bid": "17.33",
      "ask": "17.47",
      "open": "17.30",
      "high": "17.53",
      "low": "17.19",
      "close": "17.35",
      "average": "17.3628",
      "volume": "247980",
      "turnover": "4305699.28",
      "trades": "381"
    },
    {
      "date": "2026-05-22",
      "bid": "17.21",
      "ask": "17.28",
      "open": "17.34",
      "high": "17.53",
      "low": "17.08",
      "close": "17.24",
      "average": "17.3105",
      "volume": "264546",
      "turnover": "4579443.78",
      "trades": "390"
    },
    {
      "date": "2026-05-25",
      "bid": "17.42",
      "ask": "17.48",
      "open": "17.41",
      "high": "17.58",
      "low": "17.35",
      "close": "17.41",
      "average": "17.4601",
      "volume": "242900",
      "turnover": "4240931.23",
      "trades": "514"
    },
    {
      "date": "2026-05-26",
      "bid": "17.38",
      "ask": "17.48",
      "open": "17.41",
      "high": "17.80",
      "low": "17.34",
      "close": "17.50",
      "average": "17.5779",
      "volume": "426770",
      "turnover": "7501677.75",
      "trades": "676"
    },
    {
      "date": "2026-05-27",
      "bid": "17.60",
      "ask": "17.66",
      "open": "17.49",
      "high": "17.81",
      "low": "17.48",
      "close": "17.62",
      "average": "17.7255",
      "volume": "332549",
      "turnover": "5894733.97",
      "trades": "519"
    },
    {
      "date": "2026-05-28",
      "bid": "17.57",
      "ask": "17.65",
      "open": "17.59",
      "high": "17.69",
      "low": "17.44",
      "close": "17.56",
      "average": "17.5591",
      "volume": "285163",
      "turnover": "5006006.41",
      "trades": "438"
    },
    {
      "date": "2026-05-29",
      "bid": "17.43",
      "ask": "17.47",
      "open": "17.57",
      "high": "17.76",
      "low": "17.32",
      "close": "17.47",
      "average": "17.4906",
      "volume": "930345",
      "turnover": "16271377.09",
      "trades": "614"
    },
    {
      "date": "2026-06-01",
      "bid": "16.94",
      "ask": "16.98",
      "open": "17.43",
      "high": "17.43",
      "low": "16.88",
      "close": "16.93",
      "average": "17.0963",
      "volume": "378990",
      "turnover": "6479453.79",
      "trades": "618"
    },
    {
      "date": "2026-06-02",
      "bid": "16.92",
      "ask": "16.97",
      "open": "16.73",
      "high": "17.20",
      "low": "16.73",
      "close": "16.96",
      "average": "17.0122",
      "volume": "311651",
      "turnover": "5301729.15",
      "trades": "530"
    },
    {
      "date": "2026-06-03",
      "bid": "16.91",
      "ask": "16.96",
      "open": "17.01",
      "high": "17.06",
      "low": "16.84",
      "close": "16.92",
      "average": "16.9376",
      "volume": "279906",
      "turnover": "4740949.12",
      "trades": "557"
    },
    {
      "date": "2026-06-04",
      "bid": "16.56",
      "ask": "16.60",
      "open": "16.84",
      "high": "17.10",
      "low": "16.51",
      "close": "16.52",
      "average": "16.7934",
      "volume": "240368",
      "turnover": "4036525.86",
      "trades": "467"
    },
    {
      "date": "2026-06-05",
      "bid": "16.30",
      "ask": "16.36",
      "open": "16.51",
      "high": "16.79",
      "low": "16.31",
      "close": "16.34",
      "average": "16.5817",
      "volume": "372890",
      "turnover": "6183428.71",
      "trades": "589"
    },
    {
      "date": "2026-06-08",
      "bid": "16.08",
      "ask": "16.22",
      "open": "16.29",
      "high": "16.29",
      "low": "15.94",
      "close": "16.20",
      "average": "16.0981",
      "volume": "366622",
      "turnover": "5902524.86",
      "trades": "601"
    },
    {
      "date": "2026-06-09",
      "bid": "16.16",
      "ask": "16.19",
      "open": "16.08",
      "high": "16.30",
      "low": "16.00",
      "close": "16.14",
      "average": "16.1717",
      "volume": "139994",
      "turnover": "2263955.74",
      "trades": "312"
    },
    {
      "date": "2026-06-10",
      "bid": "16.27",
      "ask": "16.43",
      "open": "16.15",
      "high": "16.39",
      "low": "15.93",
      "close": "16.32",
      "average": "16.142",
      "volume": "286045",
      "turnover": "4617994.44",
      "trades": "438"
    },
    {
      "date": "2026-06-11",
      "bid": "16.20",
      "ask": "16.26",
      "open": "16.27",
      "high": "16.35",
      "low": "16.14",
      "close": "16.22",
      "average": "16.2327",
      "volume": "180842",
      "turnover": "2935902.67",
      "trades": "384"
    },
    {
      "date": "2026-06-12",
      "bid": "16.71",
      "ask": "16.75",
      "open": "16.39",
      "high": "16.80",
      "low": "16.39",
      "close": "16.71",
      "average": "16.6697",
      "volume": "244615",
      "turnover": "4077272.04",
      "trades": "394"
    },
    {
      "date": "2026-06-15",
      "bid": "16.74",
      "ask": "16.84",
      "open": "16.76",
      "high": "17.11",
      "low": "16.66",
      "close": "16.80",
      "average": "16.8061",
      "volume": "240574",
      "turnover": "4042856.42",
      "trades": "498"
    },
    {
      "date": "2026-06-16",
      "bid": "16.56",
      "ask": "16.65",
      "open": "16.74",
      "high": "16.81",
      "low": "16.39",
      "close": "16.61",
      "average": "16.5714",
      "volume": "304900",
      "turnover": "5052596.87",
      "trades": "461"
    },
    {
      "date": "2026-06-17",
      "bid": "16.50",
      "ask": "16.59",
      "open": "16.39",
      "high": "16.63",
      "low": "16.38",
      "close": "16.52",
      "average": "16.5375",
      "volume": "158023",
      "turnover": "2613120.04",
      "trades": "317"
    },
    {
      "date": "2026-06-18",
      "bid": "16.30",
      "ask": "16.44",
      "open": "16.53",
      "high": "16.62",
      "low": "16.14",
      "close": "16.29",
      "average": "16.3163",
      "volume": "438188",
      "turnover": "7149444.31",
      "trades": "477"
    },
    {
      "date": "2026-06-22",
      "bid": "16.53",
      "ask": "16.57",
      "open": "16.30",
      "high": "16.61",
      "low": "16.15",
      "close": "16.61",
      "average": "16.4025",
      "volume": "344119",
      "turnover": "5644389.11",
      "trades": "437"
    },
    {
      "date": "2026-06-23",
      "bid": "16.31",
      "ask": "16.40",
      "open": "16.44",
      "high": "16.61",
      "low": "16.20",
      "close": "16.35",
      "average": "16.3618",
      "volume": "304242",
      "turnover": "4976799.57",
      "trades": "346"
    },
    {
      "date": "2026-06-24",
      "bid": "16.60",
      "ask": "16.69",
      "open": "16.35",
      "high": "16.69",
      "low": "16.21",
      "close": "16.60",
      "average": "16.4599",
      "volume": "163163",
      "turnover": "2685429.01",
      "trades": "264"
    },
    {
      "date": "2026-06-25",
      "bid": "16.54",
      "ask": "16.60",
      "open": "16.60",
      "high": "16.88",
      "low": "16.53",
      "close": "16.56",
      "average": "16.6863",
      "volume": "215588",
      "turnover": "3597383.33",
      "trades": "423"
    },
    {
      "date": "2026-06-26",
      "bid": "16.39",
      "ask": "16.48",
      "open": "16.53",
      "high": "16.55",
      "low": "16.25",
      "close": "16.44",
      "average": "16.4327",
      "volume": "117406",
      "turnover": "1929326.36",
      "trades": "277"
    },
    {
      "date": "2026-06-29",
      "bid": "16.36",
      "ask": "16.42",
      "open": "16.47",
      "high": "16.58",
      "low": "16.32",
      "close": "16.41",
      "average": "16.4273",
      "volume": "189061",
      "turnover": "3105804.69",
      "trades": "380"
    },
    {
      "date": "2026-06-30",
      "bid": "16.56",
      "ask": "16.59",
      "open": "16.33",
      "high": "16.61",
      "low": "16.28",
      "close": "16.55",
      "average": "16.4881",
      "volume": "151509",
      "turnover": "2498127.47",
      "trades": "337"
    },
    {
      "date": "2026-07-01",
      "bid": "16.77",
      "ask": "16.78",
      "open": "16.60",
      "high": "16.80",
      "low": "16.36",
      "close": "16.80",
      "average": "16.641",
      "volume": "211927",
      "turnover": "3526541.24",
      "trades": "482"
    },
    {
      "date": "2026-07-02",
      "bid": "17.03",
      "ask": "17.11",
      "open": "16.77",
      "high": "17.14",
      "low": "16.66",
      "close": "17.11",
      "average": "16.924",
      "volume": "196452",
      "turnover": "3325564.02",
      "trades": "459"
    },
    {
      "date": "2026-07-03",
      "bid": "17.20",
      "ask": "17.26",
      "open": "17.03",
      "high": "17.33",
      "low": "16.98",
      "close": "17.24",
      "average": "17.1257",
      "volume": "244363",
      "turnover": "4185388.33",
      "trades": "440"
    },
    {
      "date": "2026-07-06",
      "bid": "17.19",
      "ask": "17.29",
      "open": "17.20",
      "high": "17.53",
      "low": "17.12",
      "close": "17.26",
      "average": "17.3053",
      "volume": "218865",
      "turnover": "3787626.44",
      "trades": "429"
    },
    {
      "date": "2026-07-07",
      "bid": "17.30",
      "ask": "17.40",
      "open": "17.11",
      "high": "17.53",
      "low": "17.11",
      "close": "17.30",
      "average": "17.293",
      "volume": "204258",
      "turnover": "3532501.54",
      "trades": "418"
    },
    {
      "date": "2026-07-08",
      "bid": "16.80",
      "ask": "16.91",
      "open": "16.90",
      "high": "17.00",
      "low": "15.67",
      "close": "16.90",
      "average": "16.5615",
      "volume": "2432404",
      "turnover": "40311867.36",
      "trades": "1413"
    },
    {
      "date": "2026-07-09",
      "bid": "17.40",
      "ask": "17.43",
      "open": "16.90",
      "high": "17.43",
      "low": "16.85",
      "close": "17.35",
      "average": "17.2217",
      "volume": "963631",
      "turnover": "16593316.15",
      "trades": "595"
    },
    {
      "date": "2026-07-10",
      "bid": "17.69",
      "ask": "17.79",
      "open": "17.36",
      "high": "17.92",
      "low": "17.36",
      "close": "17.75",
      "average": "17.7511",
      "volume": "752863",
      "turnover": "13363997.96",
      "trades": "1006"
    },
    {
      "date": "2026-07-13",
      "bid": "17.77",
      "ask": "17.83",
      "open": "17.69",
      "high": "17.94",
      "low": "17.44",
      "close": "17.82",
      "average": "17.7875",
      "volume": "270811",
      "turnover": "4813990.18",
      "trades": "518"
    },
    {
      "date": "2026-07-14",
      "bid": "17.76",
      "ask": "17.80",
      "open": "17.77",
      "high": "17.87",
      "low": "17.50",
      "close": "17.80",
      "average": "17.7181",
      "volume": "434256",
      "turnover": "7685268.71",
      "trades": "682"
    },
    {
      "date": "2026-07-15",
      "bid": "18.11",
      "ask": "18.16",
      "open": "17.80",
      "high": "18.26",
      "low": "17.68",
      "close": "18.07",
      "average": "18.0043",
      "volume": "304629",
      "turnover": "5481388.23",
      "trades": "514"
    },
    {
      "date": "2026-07-16",
      "bid": "17.97",
      "ask": "18.03",
      "open": "18.02",
      "high": "18.08",
      "low": "17.90",
      "close": "17.95",
      "average": "17.9726",
      "volume": "332021",
      "turnover": "5966788.91",
      "trades": "425"
    },
    {
      "date": "2026-07-17",
      "bid": "17.96",
      "ask": "18.03",
      "open": "17.95",
      "high": "18.05",
      "low": "17.91",
      "close": "17.94",
      "average": "17.9704",
      "volume": "209907",
      "turnover": "3770876.05",
      "trades": "391"
    },
    {
      "date": "2026-07-20",
      "bid": "17.95",
      "ask": "18.01",
      "open": "17.94",
      "high": "18.11",
      "low": "17.90",
      "close": "17.96",
      "average": "17.9961",
      "volume": "333381",
      "turnover": "5997493.98",
      "trades": "505"
    },
    {
      "date": "2026-07-21",
      "bid": "18.09",
      "ask": "18.20",
      "open": "17.50",
      "high": "18.17",
      "low": "17.50",
      "close": "18.14",
      "average": "18.0775",
      "volume": "354314",
      "turnover": "6405414.54",
      "trades": "388"
    },
    {
      "date": "2026-07-22",
      "bid": "18.07",
      "ask": "18.13",
      "open": "18.00",
      "high": "18.25",
      "low": "17.91",
      "close": "18.13",
      "average": "18.0988",
      "volume": "527940",
      "turnover": "9554658.83",
      "trades": "504"
    },
    {
      "date": "2026-07-23",
      "bid": "18.04",
      "ask": "18.09",
      "open": "18.10",
      "high": "18.23",
      "low": "18.02",
      "close": "18.08",
      "average": "18.096",
      "volume": "274101",
      "turnover": "4960363.05",
      "trades": "439"
    },
    {
      "date": "2026-07-24",
      "bid": "18.11",
      "ask": "18.19",
      "open": "18.05",
      "high": "18.20",
      "low": "18.04",
      "close": "18.10",
      "average": "18.1078",
      "volume": "128180",
      "turnover": "2320530",
      "trades": "308"
    },
    {
      "date": "2026-07-27",
      "bid": "18.28",
      "ask": "18.33",
      "open": "18.11",
      "high": "18.36",
      "low": "18.11",
      "close": "18.30",
      "average": "18.2646",
      "volume": "240137",
      "turnover": "4385150.59",
      "trades": "575"
    },
    {
      "date": "2026-07-28",
      "bid": "18.44",
      "ask": "18.51",
      "open": "18.35",
      "high": "18.52",
      "low": "18.24",
      "close": "18.50",
      "average": "18.4462",
      "volume": "368233",
      "turnover": "6793319.09",
      "trades": "641"
    },
    {
      "date": "2026-07-29",
      "bid": "18.37",
      "ask": "18.47",
      "open": "18.50",
      "high": "18.51",
      "low": "18.35",
      "close": "18.45",
      "average": "18.4443",
      "volume": "376094",
      "turnover": "6933582.27",
      "trades": "345"
    },
    {
      "date": "2026-07-30",
      "bid": "18.48",
      "ask": "18.58",
      "open": "18.37",
      "high": "18.65",
      "low": "18.35",
      "close": "18.58",
      "average": "18.5485",
      "volume": "238830",
      "turnover": "4428810.73",
      "trades": "436"
    },
    {
      "date": "2026-07-31",
      "bid": "18.56",
      "ask": "18.64",
      "open": "18.58",
      "high": "18.70",
      "low": "18.52",
      "close": "18.59",
      "average": "18.6145",
      "volume": "223572",
      "turnover": "4161418.22",
      "trades": "318"
    },
    {
      "date": "2026-08-03",
      "bid": "18.76",
      "ask": "18.83",
      "open": "18.56",
      "high": "18.89",
      "low": "18.51",
      "close": "18.71",
      "average": "18.7667",
      "volume": "241219",
      "turnover": "4528013.36",
      "trades": "485"
    },
    {
      "date": "2026-08-04",
      "bid": "18.84",
      "ask": "18.97",
      "open": "18.85",
      "high": "18.97",
      "low": "18.69",
      "close": "18.91",
      "average": "18.8807",
      "volume": "288804",
      "turnover": "5452233.11",
      "trades": "401"
    },
    {
      "date": "2026-08-05",
      "bid": "19.10",
      "ask": "19.14",
      "open": "18.84",
      "high": "19.19",
      "low": "18.82",
      "close": "19.11",
      "average": "19.0564",
      "volume": "489178",
      "turnover": "9321734.77",
      "trades": "557"
    }
  ]
}