{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX378/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/orron?id=TX378",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX378",
    "asset_class": "SHARES",
    "isin": "SE0000825820",
    "symbol": "ORRON",
    "company": "Orrön Energy",
    "market": null,
    "last_sale_price": "SEK 6.80",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "268.00",
      "ask": "268.10",
      "open": "269.10",
      "high": "272.30",
      "low": "267.30",
      "close": "267.30",
      "average": "269.2544",
      "volume": "601728",
      "turnover": "162038948.94",
      "trades": "4826"
    },
    {
      "date": "2021-08-03",
      "bid": "268.30",
      "ask": "268.50",
      "open": "266.70",
      "high": "270.30",
      "low": "263.90",
      "close": "267.80",
      "average": "267.284",
      "volume": "772611",
      "turnover": "206495982.1",
      "trades": "6380"
    },
    {
      "date": "2021-08-04",
      "bid": "262.80",
      "ask": "263.00",
      "open": "268.50",
      "high": "269.00",
      "low": "259.20",
      "close": "263.30",
      "average": "263.6088",
      "volume": "846453",
      "turnover": "223127877.5",
      "trades": "6102"
    },
    {
      "date": "2021-08-05",
      "bid": "263.30",
      "ask": "263.60",
      "open": "261.20",
      "high": "264.10",
      "low": "260.20",
      "close": "263.00",
      "average": "262.467",
      "volume": "709979",
      "turnover": "186341338.95",
      "trades": "4387"
    },
    {
      "date": "2021-08-06",
      "bid": "266.00",
      "ask": "266.20",
      "open": "263.20",
      "high": "266.20",
      "low": "261.80",
      "close": "266.10",
      "average": "264.619",
      "volume": "518686",
      "turnover": "137241271.75",
      "trades": "2990"
    },
    {
      "date": "2021-08-09",
      "bid": "264.70",
      "ask": "265.00",
      "open": "264.40",
      "high": "265.00",
      "low": "260.80",
      "close": "265.00",
      "average": "263.0722",
      "volume": "895647",
      "turnover": "235627198.34",
      "trades": "4828"
    },
    {
      "date": "2021-08-10",
      "bid": "269.50",
      "ask": "269.70",
      "open": "265.10",
      "high": "270.20",
      "low": "263.90",
      "close": "270.00",
      "average": "267.8051",
      "volume": "531035",
      "turnover": "142210510.65",
      "trades": "3361"
    },
    {
      "date": "2021-08-11",
      "bid": "268.20",
      "ask": "268.40",
      "open": "270.20",
      "high": "273.40",
      "low": "267.30",
      "close": "267.70",
      "average": "269.2792",
      "volume": "623466",
      "turnover": "167891779.8",
      "trades": "4446"
    },
    {
      "date": "2021-08-12",
      "bid": "269.50",
      "ask": "269.70",
      "open": "267.70",
      "high": "272.40",
      "low": "266.80",
      "close": "269.80",
      "average": "270.0576",
      "volume": "483981",
      "turnover": "130732970.3",
      "trades": "3141"
    },
    {
      "date": "2021-08-13",
      "bid": "266.50",
      "ask": "266.70",
      "open": "269.20",
      "high": "269.20",
      "low": "266.40",
      "close": "266.90",
      "average": "267.3237",
      "volume": "500915",
      "turnover": "133912567.05",
      "trades": "3212"
    },
    {
      "date": "2021-08-16",
      "bid": "259.50",
      "ask": "259.70",
      "open": "264.00",
      "high": "264.00",
      "low": "258.10",
      "close": "259.20",
      "average": "260.5141",
      "volume": "779787",
      "turnover": "203150977.4",
      "trades": "5380"
    },
    {
      "date": "2021-08-17",
      "bid": "264.60",
      "ask": "264.80",
      "open": "258.10",
      "high": "265.50",
      "low": "257.00",
      "close": "264.90",
      "average": "262.41",
      "volume": "661031",
      "turnover": "173451291.85",
      "trades": "4887"
    },
    {
      "date": "2021-08-18",
      "bid": "264.30",
      "ask": "264.50",
      "open": "265.00",
      "high": "265.90",
      "low": "262.60",
      "close": "264.40",
      "average": "264.5055",
      "volume": "406311",
      "turnover": "107472174.7",
      "trades": "3372"
    },
    {
      "date": "2021-08-19",
      "bid": "253.70",
      "ask": "253.80",
      "open": "259.30",
      "high": "259.30",
      "low": "251.50",
      "close": "252.90",
      "average": "254.2593",
      "volume": "968494",
      "turnover": "246233326.79",
      "trades": "5758"
    },
    {
      "date": "2021-08-20",
      "bid": "251.90",
      "ask": "252.00",
      "open": "253.30",
      "high": "253.70",
      "low": "248.70",
      "close": "252.00",
      "average": "251.3474",
      "volume": "751878",
      "turnover": "188976628.75",
      "trades": "4967"
    },
    {
      "date": "2021-08-23",
      "bid": "259.70",
      "ask": "260.00",
      "open": "254.70",
      "high": "260.40",
      "low": "253.90",
      "close": "259.80",
      "average": "257.8551",
      "volume": "546466",
      "turnover": "140912104.55",
      "trades": "4082"
    },
    {
      "date": "2021-08-24",
      "bid": "261.00",
      "ask": "261.30",
      "open": "261.00",
      "high": "263.50",
      "low": "260.00",
      "close": "260.30",
      "average": "261.2304",
      "volume": "519858",
      "turnover": "135863582.4",
      "trades": "3193"
    },
    {
      "date": "2021-08-25",
      "bid": "261.00",
      "ask": "261.10",
      "open": "261.00",
      "high": "263.60",
      "low": "259.70",
      "close": "261.00",
      "average": "260.956",
      "volume": "334134",
      "turnover": "87192998.6",
      "trades": "2320"
    },
    {
      "date": "2021-08-26",
      "bid": "257.10",
      "ask": "257.30",
      "open": "260.00",
      "high": "260.40",
      "low": "256.80",
      "close": "258.00",
      "average": "258.5561",
      "volume": "526063",
      "turnover": "136026299.19",
      "trades": "3206"
    },
    {
      "date": "2021-08-27",
      "bid": "263.80",
      "ask": "263.90",
      "open": "259.50",
      "high": "264.20",
      "low": "259.10",
      "close": "263.60",
      "average": "261.9633",
      "volume": "610656",
      "turnover": "159930316.55",
      "trades": "5154"
    },
    {
      "date": "2021-08-30",
      "bid": "263.80",
      "ask": "264.00",
      "open": "263.80",
      "high": "265.40",
      "low": "262.40",
      "close": "264.00",
      "average": "263.9287",
      "volume": "312710",
      "turnover": "82535507.75",
      "trades": "2239"
    },
    {
      "date": "2021-08-31",
      "bid": "263.20",
      "ask": "263.40",
      "open": "264.00",
      "high": "266.20",
      "low": "260.30",
      "close": "263.60",
      "average": "263.3614",
      "volume": "1205494",
      "turnover": "317445242.25",
      "trades": "5263"
    },
    {
      "date": "2021-09-01",
      "bid": "262.40",
      "ask": "262.50",
      "open": "264.80",
      "high": "266.40",
      "low": "262.10",
      "close": "262.10",
      "average": "263.8354",
      "volume": "573839",
      "turnover": "151426007.8",
      "trades": "4603"
    },
    {
      "date": "2021-09-02",
      "bid": "267.40",
      "ask": "267.70",
      "open": "262.60",
      "high": "268.30",
      "low": "261.50",
      "close": "267.60",
      "average": "265.7458",
      "volume": "602382",
      "turnover": "160045130.69",
      "trades": "3993"
    },
    {
      "date": "2021-09-03",
      "bid": "263.40",
      "ask": "263.60",
      "open": "267.00",
      "high": "268.20",
      "low": "263.20",
      "close": "263.20",
      "average": "265.0341",
      "volume": "632525",
      "turnover": "167656154.3",
      "trades": "3990"
    },
    {
      "date": "2021-09-06",
      "bid": "267.00",
      "ask": "267.20",
      "open": "263.50",
      "high": "267.60",
      "low": "263.40",
      "close": "267.50",
      "average": "266.7476",
      "volume": "368644",
      "turnover": "98330257.15",
      "trades": "2540"
    },
    {
      "date": "2021-09-07",
      "bid": "266.10",
      "ask": "266.20",
      "open": "268.10",
      "high": "268.70",
      "low": "265.20",
      "close": "266.00",
      "average": "266.3146",
      "volume": "376624",
      "turnover": "100299358.75",
      "trades": "2529"
    },
    {
      "date": "2021-09-08",
      "bid": "267.90",
      "ask": "268.10",
      "open": "265.20",
      "high": "268.90",
      "low": "260.80",
      "close": "268.50",
      "average": "266.938",
      "volume": "870597",
      "turnover": "232324090.3",
      "trades": "4721"
    },
    {
      "date": "2021-09-09",
      "bid": "263.30",
      "ask": "263.40",
      "open": "266.60",
      "high": "266.90",
      "low": "261.80",
      "close": "262.90",
      "average": "263.831",
      "volume": "639243",
      "turnover": "168654504.25",
      "trades": "4052"
    },
    {
      "date": "2021-09-10",
      "bid": "262.30",
      "ask": "262.50",
      "open": "262.90",
      "high": "265.20",
      "low": "260.50",
      "close": "262.20",
      "average": "262.6162",
      "volume": "573628",
      "turnover": "150650499.15",
      "trades": "3665"
    },
    {
      "date": "2021-09-13",
      "bid": "273.70",
      "ask": "274.00",
      "open": "263.80",
      "high": "274.30",
      "low": "263.80",
      "close": "273.60",
      "average": "271.4643",
      "volume": "716948",
      "turnover": "194620753.55",
      "trades": "4727"
    },
    {
      "date": "2021-09-14",
      "bid": "282.70",
      "ask": "283.00",
      "open": "274.80",
      "high": "286.50",
      "low": "274.80",
      "close": "282.20",
      "average": "282.9952",
      "volume": "1012918",
      "turnover": "286653458.45",
      "trades": "6471"
    },
    {
      "date": "2021-09-15",
      "bid": "293.20",
      "ask": "293.40",
      "open": "281.80",
      "high": "293.40",
      "low": "281.80",
      "close": "292.50",
      "average": "290.3489",
      "volume": "931226",
      "turnover": "270385004.2",
      "trades": "5945"
    },
    {
      "date": "2021-09-16",
      "bid": "293.30",
      "ask": "293.70",
      "open": "292.80",
      "high": "300.40",
      "low": "292.30",
      "close": "294.20",
      "average": "296.0372",
      "volume": "903922",
      "turnover": "267643491.6",
      "trades": "5609"
    },
    {
      "date": "2021-09-17",
      "bid": "289.30",
      "ask": "289.60",
      "open": "295.00",
      "high": "296.10",
      "low": "287.90",
      "close": "289.90",
      "average": "291.3445",
      "volume": "1155310",
      "turnover": "336641963.55",
      "trades": "6501"
    },
    {
      "date": "2021-09-20",
      "bid": "283.80",
      "ask": "284.10",
      "open": "285.50",
      "high": "288.30",
      "low": "280.70",
      "close": "283.80",
      "average": "284.0443",
      "volume": "720050",
      "turnover": "204486379.4",
      "trades": "4971"
    },
    {
      "date": "2021-09-21",
      "bid": "283.00",
      "ask": "283.30",
      "open": "283.10",
      "high": "287.20",
      "low": "281.00",
      "close": "283.20",
      "average": "283.989",
      "volume": "715571",
      "turnover": "203040850.9",
      "trades": "5821"
    },
    {
      "date": "2021-09-22",
      "bid": "296.20",
      "ask": "296.40",
      "open": "287.20",
      "high": "297.90",
      "low": "287.20",
      "close": "296.60",
      "average": "294.637",
      "volume": "663340",
      "turnover": "195448861.6",
      "trades": "4514"
    },
    {
      "date": "2021-09-23",
      "bid": "299.30",
      "ask": "299.40",
      "open": "298.00",
      "high": "299.90",
      "low": "293.20",
      "close": "298.60",
      "average": "297.3906",
      "volume": "755142",
      "turnover": "224544225.15",
      "trades": "5274"
    },
    {
      "date": "2021-09-24",
      "bid": "304.60",
      "ask": "304.80",
      "open": "298.20",
      "high": "305.70",
      "low": "296.40",
      "close": "304.70",
      "average": "302.5258",
      "volume": "982209",
      "turnover": "297105747.55",
      "trades": "5944"
    },
    {
      "date": "2021-09-27",
      "bid": "316.80",
      "ask": "317.10",
      "open": "309.00",
      "high": "319.00",
      "low": "309.00",
      "close": "316.80",
      "average": "315.6192",
      "volume": "976752",
      "turnover": "308289439.8",
      "trades": "8402"
    },
    {
      "date": "2021-09-28",
      "bid": "315.00",
      "ask": "315.30",
      "open": "318.90",
      "high": "322.20",
      "low": "314.10",
      "close": "314.60",
      "average": "317.3684",
      "volume": "1221506",
      "turnover": "387635077.2",
      "trades": "8833"
    },
    {
      "date": "2021-09-29",
      "bid": "317.10",
      "ask": "317.50",
      "open": "313.50",
      "high": "318.60",
      "low": "310.60",
      "close": "317.40",
      "average": "315.8601",
      "volume": "728904",
      "turnover": "230223121.85",
      "trades": "5143"
    },
    {
      "date": "2021-09-30",
      "bid": "326.60",
      "ask": "327.10",
      "open": "318.30",
      "high": "327.40",
      "low": "318.30",
      "close": "326.80",
      "average": "324.2372",
      "volume": "1119514",
      "turnover": "362902211.8",
      "trades": "7196"
    },
    {
      "date": "2021-10-01",
      "bid": "321.30",
      "ask": "321.60",
      "open": "319.00",
      "high": "322.80",
      "low": "314.70",
      "close": "322.10",
      "average": "320.356",
      "volume": "925082",
      "turnover": "296352993.55",
      "trades": "6236"
    },
    {
      "date": "2021-10-04",
      "bid": "336.20",
      "ask": "336.60",
      "open": "323.00",
      "high": "336.60",
      "low": "322.50",
      "close": "336.00",
      "average": "330.4491",
      "volume": "1271930",
      "turnover": "420195594.2",
      "trades": "8397"
    },
    {
      "date": "2021-10-05",
      "bid": "335.90",
      "ask": "336.10",
      "open": "336.20",
      "high": "340.60",
      "low": "330.70",
      "close": "336.20",
      "average": "335.6097",
      "volume": "1114850",
      "turnover": "374109606.25",
      "trades": "9833"
    },
    {
      "date": "2021-10-06",
      "bid": "330.40",
      "ask": "330.50",
      "open": "335.50",
      "high": "339.70",
      "low": "328.90",
      "close": "330.30",
      "average": "333.2746",
      "volume": "1039249",
      "turnover": "346385073.8",
      "trades": "7295"
    },
    {
      "date": "2021-10-07",
      "bid": "329.80",
      "ask": "330.00",
      "open": "330.10",
      "high": "332.10",
      "low": "323.10",
      "close": "329.40",
      "average": "328.3899",
      "volume": "1053245",
      "turnover": "345825274.52",
      "trades": "9128"
    },
    {
      "date": "2021-10-08",
      "bid": "336.00",
      "ask": "336.30",
      "open": "334.20",
      "high": "342.00",
      "low": "334.00",
      "close": "336.20",
      "average": "337.5112",
      "volume": "1083129",
      "turnover": "365591769.3",
      "trades": "6721"
    },
    {
      "date": "2021-10-11",
      "bid": "339.30",
      "ask": "339.50",
      "open": "338.30",
      "high": "342.90",
      "low": "337.10",
      "close": "339.60",
      "average": "340.0887",
      "volume": "814953",
      "turnover": "277170931.45",
      "trades": "7052"
    },
    {
      "date": "2021-10-12",
      "bid": "339.80",
      "ask": "340.00",
      "open": "336.00",
      "high": "342.20",
      "low": "330.50",
      "close": "340.10",
      "average": "337.3474",
      "volume": "966319",
      "turnover": "325956904.2",
      "trades": "7846"
    },
    {
      "date": "2021-10-13",
      "bid": "336.00",
      "ask": "336.30",
      "open": "339.90",
      "high": "340.00",
      "low": "333.20",
      "close": "336.20",
      "average": "336.0627",
      "volume": "875353",
      "turnover": "294175706.55",
      "trades": "7858"
    },
    {
      "date": "2021-10-14",
      "bid": "343.60",
      "ask": "343.80",
      "open": "339.80",
      "high": "345.60",
      "low": "339.40",
      "close": "343.70",
      "average": "343.2543",
      "volume": "844265",
      "turnover": "289791020.7",
      "trades": "5877"
    },
    {
      "date": "2021-10-15",
      "bid": "346.90",
      "ask": "347.20",
      "open": "346.30",
      "high": "349.60",
      "low": "345.00",
      "close": "346.70",
      "average": "347.0689",
      "volume": "631497",
      "turnover": "219180009.15",
      "trades": "5347"
    },
    {
      "date": "2021-10-18",
      "bid": "348.30",
      "ask": "348.60",
      "open": "348.00",
      "high": "350.10",
      "low": "346.20",
      "close": "348.70",
      "average": "348.3396",
      "volume": "654270",
      "turnover": "227454632.3",
      "trades": "6079"
    },
    {
      "date": "2021-10-19",
      "bid": "349.10",
      "ask": "349.30",
      "open": "348.60",
      "high": "353.00",
      "low": "346.60",
      "close": "349.30",
      "average": "349.4951",
      "volume": "728289",
      "turnover": "254549990.15",
      "trades": "5969"
    },
    {
      "date": "2021-10-20",
      "bid": "350.50",
      "ask": "350.60",
      "open": "348.20",
      "high": "351.70",
      "low": "346.50",
      "close": "350.20",
      "average": "349.5882",
      "volume": "721899",
      "turnover": "252358960.1",
      "trades": "5383"
    },
    {
      "date": "2021-10-21",
      "bid": "346.40",
      "ask": "346.70",
      "open": "349.90",
      "high": "352.90",
      "low": "346.30",
      "close": "346.30",
      "average": "348.3625",
      "volume": "846488",
      "turnover": "294933761.39",
      "trades": "5742"
    },
    {
      "date": "2021-10-22",
      "bid": "346.10",
      "ask": "346.50",
      "open": "346.30",
      "high": "347.90",
      "low": "342.30",
      "close": "346.20",
      "average": "345.9085",
      "volume": "775476",
      "turnover": "268253345.7",
      "trades": "6228"
    },
    {
      "date": "2021-10-25",
      "bid": "360.10",
      "ask": "360.30",
      "open": "349.90",
      "high": "362.20",
      "low": "349.90",
      "close": "361.10",
      "average": "358.7186",
      "volume": "897245",
      "turnover": "321854446.05",
      "trades": "8459"
    },
    {
      "date": "2021-10-26",
      "bid": "354.40",
      "ask": "354.80",
      "open": "361.20",
      "high": "361.20",
      "low": "352.30",
      "close": "354.40",
      "average": "355.4816",
      "volume": "724343",
      "turnover": "257505112.85",
      "trades": "5154"
    },
    {
      "date": "2021-10-27",
      "bid": "355.00",
      "ask": "355.30",
      "open": "353.00",
      "high": "357.00",
      "low": "350.20",
      "close": "356.20",
      "average": "354.2962",
      "volume": "898007",
      "turnover": "318139572.25",
      "trades": "8286"
    },
    {
      "date": "2021-10-28",
      "bid": "339.60",
      "ask": "339.80",
      "open": "355.00",
      "high": "355.00",
      "low": "338.60",
      "close": "338.60",
      "average": "343.9235",
      "volume": "1305254",
      "turnover": "448980076.95",
      "trades": "9122"
    },
    {
      "date": "2021-10-29",
      "bid": "339.30",
      "ask": "339.70",
      "open": "338.60",
      "high": "346.10",
      "low": "337.10",
      "close": "339.20",
      "average": "340.1957",
      "volume": "1160780",
      "turnover": "394925789.1",
      "trades": "8243"
    },
    {
      "date": "2021-11-01",
      "bid": "343.60",
      "ask": "343.80",
      "open": "340.00",
      "high": "348.50",
      "low": "337.20",
      "close": "343.80",
      "average": "343.9819",
      "volume": "674656",
      "turnover": "232061400.7",
      "trades": "7795"
    },
    {
      "date": "2021-11-02",
      "bid": "345.60",
      "ask": "345.80",
      "open": "347.20",
      "high": "348.80",
      "low": "340.50",
      "close": "347.50",
      "average": "345.5524",
      "volume": "733684",
      "turnover": "253502420.95",
      "trades": "4961"
    },
    {
      "date": "2021-11-03",
      "bid": "343.70",
      "ask": "343.90",
      "open": "347.00",
      "high": "347.40",
      "low": "342.30",
      "close": "345.00",
      "average": "345.0701",
      "volume": "537965",
      "turnover": "185628160.45",
      "trades": "5110"
    },
    {
      "date": "2021-11-04",
      "bid": "352.60",
      "ask": "352.90",
      "open": "345.00",
      "high": "358.30",
      "low": "344.90",
      "close": "352.30",
      "average": "353.2229",
      "volume": "845975",
      "turnover": "298851114.75",
      "trades": "5616"
    },
    {
      "date": "2021-11-05",
      "bid": "352.80",
      "ask": "353.10",
      "open": "350.00",
      "high": "354.90",
      "low": "347.40",
      "close": "354.90",
      "average": "352.3779",
      "volume": "461561",
      "turnover": "162580334.5",
      "trades": "2923"
    },
    {
      "date": "2021-11-08",
      "bid": "363.10",
      "ask": "363.30",
      "open": "355.00",
      "high": "364.50",
      "low": "353.10",
      "close": "363.70",
      "average": "361.2145",
      "volume": "975717",
      "turnover": "352505867",
      "trades": "6089"
    },
    {
      "date": "2021-11-09",
      "bid": "364.90",
      "ask": "365.20",
      "open": "363.00",
      "high": "368.20",
      "low": "360.30",
      "close": "365.20",
      "average": "365.1834",
      "volume": "616754",
      "turnover": "225217995.3",
      "trades": "5200"
    },
    {
      "date": "2021-11-10",
      "bid": "353.60",
      "ask": "353.90",
      "open": "368.00",
      "high": "368.00",
      "low": "352.20",
      "close": "354.90",
      "average": "357.0348",
      "volume": "770604",
      "turnover": "275114336.05",
      "trades": "4870"
    },
    {
      "date": "2021-11-11",
      "bid": "336.70",
      "ask": "337.30",
      "open": "348.50",
      "high": "348.50",
      "low": "336.10",
      "close": "337.30",
      "average": "339.5707",
      "volume": "1992826",
      "turnover": "676582159.5",
      "trades": "12329"
    },
    {
      "date": "2021-11-12",
      "bid": "329.20",
      "ask": "329.30",
      "open": "333.00",
      "high": "335.10",
      "low": "324.30",
      "close": "329.00",
      "average": "327.9898",
      "volume": "1526158",
      "turnover": "500547770.6",
      "trades": "12875"
    },
    {
      "date": "2021-11-15",
      "bid": "328.40",
      "ask": "328.70",
      "open": "326.00",
      "high": "332.70",
      "low": "324.50",
      "close": "328.80",
      "average": "328.0781",
      "volume": "632125",
      "turnover": "207370376.2",
      "trades": "4977"
    },
    {
      "date": "2021-11-16",
      "bid": "333.90",
      "ask": "334.10",
      "open": "329.60",
      "high": "337.20",
      "low": "329.60",
      "close": "334.10",
      "average": "333.7348",
      "volume": "839367",
      "turnover": "280133572.1",
      "trades": "6190"
    },
    {
      "date": "2021-11-17",
      "bid": "330.30",
      "ask": "330.40",
      "open": "333.10",
      "high": "335.20",
      "low": "328.00",
      "close": "331.50",
      "average": "331.3168",
      "volume": "774647",
      "turnover": "256645525.7",
      "trades": "5299"
    },
    {
      "date": "2021-11-18",
      "bid": "323.30",
      "ask": "323.60",
      "open": "325.40",
      "high": "325.40",
      "low": "319.20",
      "close": "324.20",
      "average": "322.7255",
      "volume": "743216",
      "turnover": "239844841.4",
      "trades": "5886"
    },
    {
      "date": "2021-11-19",
      "bid": "316.00",
      "ask": "316.30",
      "open": "328.40",
      "high": "329.90",
      "low": "310.40",
      "close": "315.50",
      "average": "318.4746",
      "volume": "1226739",
      "turnover": "390722701.95",
      "trades": "8967"
    },
    {
      "date": "2021-11-22",
      "bid": "320.70",
      "ask": "320.90",
      "open": "315.00",
      "high": "322.60",
      "low": "314.80",
      "close": "321.10",
      "average": "319.2281",
      "volume": "765387",
      "turnover": "244370536.95",
      "trades": "5892"
    },
    {
      "date": "2021-11-23",
      "bid": "328.50",
      "ask": "328.70",
      "open": "316.80",
      "high": "329.40",
      "low": "314.30",
      "close": "328.40",
      "average": "323.2654",
      "volume": "714262",
      "turnover": "230869186.55",
      "trades": "5303"
    },
    {
      "date": "2021-11-24",
      "bid": "330.50",
      "ask": "330.90",
      "open": "322.50",
      "high": "333.30",
      "low": "322.50",
      "close": "330.80",
      "average": "329.7652",
      "volume": "683321",
      "turnover": "225319373.95",
      "trades": "4309"
    },
    {
      "date": "2021-11-25",
      "bid": "333.10",
      "ask": "333.30",
      "open": "330.80",
      "high": "334.20",
      "low": "329.20",
      "close": "332.90",
      "average": "332.3891",
      "volume": "364906",
      "turnover": "121290758.8",
      "trades": "2375"
    },
    {
      "date": "2021-11-26",
      "bid": "306.80",
      "ask": "307.10",
      "open": "320.00",
      "high": "320.00",
      "low": "306.20",
      "close": "307.80",
      "average": "312.4046",
      "volume": "1105911",
      "turnover": "345528642.1",
      "trades": "8828"
    },
    {
      "date": "2021-11-29",
      "bid": "345.60",
      "ask": "347.00",
      "open": "313.80",
      "high": "351.40",
      "low": "312.70",
      "close": "338.70",
      "average": "330.2123",
      "volume": "1702207",
      "turnover": "561988690.1",
      "trades": "9373"
    },
    {
      "date": "2021-11-30",
      "bid": "317.50",
      "ask": "317.70",
      "open": "305.60",
      "high": "322.30",
      "low": "299.50",
      "close": "319.50",
      "average": "313.7604",
      "volume": "3240334",
      "turnover": "1016565079.25",
      "trades": "18344"
    },
    {
      "date": "2021-12-01",
      "bid": "326.40",
      "ask": "326.60",
      "open": "325.20",
      "high": "331.20",
      "low": "320.00",
      "close": "326.60",
      "average": "326.8685",
      "volume": "1048636",
      "turnover": "342772272.5",
      "trades": "7472"
    },
    {
      "date": "2021-12-02",
      "bid": "338.60",
      "ask": "338.90",
      "open": "321.00",
      "high": "340.30",
      "low": "319.60",
      "close": "338.50",
      "average": "335.8485",
      "volume": "1315771",
      "turnover": "441878683.55",
      "trades": "8903"
    },
    {
      "date": "2021-12-03",
      "bid": "347.60",
      "ask": "347.90",
      "open": "344.70",
      "high": "354.40",
      "low": "341.50",
      "close": "345.60",
      "average": "348.3399",
      "volume": "1209301",
      "turnover": "421426515.55",
      "trades": "8792"
    },
    {
      "date": "2021-12-06",
      "bid": "353.10",
      "ask": "353.40",
      "open": "348.00",
      "high": "358.10",
      "low": "346.10",
      "close": "353.10",
      "average": "353.3394",
      "volume": "869641",
      "turnover": "307284709.35",
      "trades": "5710"
    },
    {
      "date": "2021-12-07",
      "bid": "362.40",
      "ask": "362.60",
      "open": "358.50",
      "high": "363.40",
      "low": "355.30",
      "close": "363.40",
      "average": "360.7158",
      "volume": "967637",
      "turnover": "348846211.5",
      "trades": "4849"
    },
    {
      "date": "2021-12-08",
      "bid": "366.80",
      "ask": "366.90",
      "open": "360.30",
      "high": "369.40",
      "low": "358.00",
      "close": "366.50",
      "average": "365.9262",
      "volume": "846910",
      "turnover": "309907818",
      "trades": "5613"
    },
    {
      "date": "2021-12-09",
      "bid": "368.60",
      "ask": "369.00",
      "open": "366.60",
      "high": "369.00",
      "low": "361.10",
      "close": "368.70",
      "average": "365.8838",
      "volume": "660089",
      "turnover": "241435520.6",
      "trades": "4641"
    },
    {
      "date": "2021-12-10",
      "bid": "371.50",
      "ask": "371.60",
      "open": "362.10",
      "high": "375.00",
      "low": "359.30",
      "close": "370.00",
      "average": "370.1001",
      "volume": "704680",
      "turnover": "260808904.15",
      "trades": "4564"
    },
    {
      "date": "2021-12-13",
      "bid": "363.30",
      "ask": "363.50",
      "open": "374.80",
      "high": "376.40",
      "low": "362.60",
      "close": "362.60",
      "average": "366.522",
      "volume": "577092",
      "turnover": "211529878.65",
      "trades": "3792"
    },
    {
      "date": "2021-12-14",
      "bid": "363.00",
      "ask": "363.30",
      "open": "360.80",
      "high": "367.40",
      "low": "355.00",
      "close": "364.80",
      "average": "363.2896",
      "volume": "765727",
      "turnover": "278159554",
      "trades": "4414"
    },
    {
      "date": "2021-12-15",
      "bid": "356.70",
      "ask": "357.00",
      "open": "360.00",
      "high": "360.00",
      "low": "352.60",
      "close": "357.10",
      "average": "356.6605",
      "volume": "843698",
      "turnover": "300919644.35",
      "trades": "5570"
    },
    {
      "date": "2021-12-16",
      "bid": "366.90",
      "ask": "367.20",
      "open": "366.40",
      "high": "368.60",
      "low": "359.10",
      "close": "368.40",
      "average": "365.9977",
      "volume": "544032",
      "turnover": "199073193.9",
      "trades": "3405"
    },
    {
      "date": "2021-12-17",
      "bid": "363.40",
      "ask": "363.70",
      "open": "365.60",
      "high": "366.50",
      "low": "357.70",
      "close": "364.00",
      "average": "363.421",
      "volume": "985836",
      "turnover": "358251057.4",
      "trades": "3882"
    },
    {
      "date": "2021-12-20",
      "bid": "356.10",
      "ask": "356.70",
      "open": "350.70",
      "high": "358.80",
      "low": "345.90",
      "close": "358.70",
      "average": "354.8889",
      "volume": "570205",
      "turnover": "202348382.95",
      "trades": "3871"
    },
    {
      "date": "2021-12-21",
      "bid": "374.00",
      "ask": "374.60",
      "open": "365.60",
      "high": "374.90",
      "low": "360.90",
      "close": "374.90",
      "average": "371.04",
      "volume": "824072",
      "turnover": "305682254.35",
      "trades": "5128"
    },
    {
      "date": "2021-12-22",
      "bid": "331.10",
      "ask": "331.40",
      "open": "374.90",
      "high": "374.90",
      "low": "328.80",
      "close": "332.00",
      "average": "345.5908",
      "volume": "2340384",
      "turnover": "808901194.65",
      "trades": "18269"
    },
    {
      "date": "2021-12-23",
      "bid": "326.50",
      "ask": "326.80",
      "open": "338.80",
      "high": "339.00",
      "low": "319.00",
      "close": "325.40",
      "average": "330.218",
      "volume": "2324461",
      "turnover": "767622309.1",
      "trades": "18411"
    },
    {
      "date": "2021-12-27",
      "bid": "328.60",
      "ask": "328.70",
      "open": "325.50",
      "high": "331.30",
      "low": "321.10",
      "close": "328.00",
      "average": "326.673",
      "volume": "876635",
      "turnover": "286390456.6",
      "trades": "8113"
    },
    {
      "date": "2021-12-28",
      "bid": "327.80",
      "ask": "328.10",
      "open": "329.00",
      "high": "332.90",
      "low": "327.50",
      "close": "328.50",
      "average": "329.6578",
      "volume": "760495",
      "turnover": "250725961.6",
      "trades": "6545"
    },
    {
      "date": "2021-12-29",
      "bid": "326.70",
      "ask": "327.00",
      "open": "329.30",
      "high": "333.70",
      "low": "324.10",
      "close": "327.10",
      "average": "327.3875",
      "volume": "703472",
      "turnover": "230274617.8",
      "trades": "5894"
    },
    {
      "date": "2021-12-30",
      "bid": "325.20",
      "ask": "325.50",
      "open": "327.30",
      "high": "328.00",
      "low": "323.40",
      "close": "324.50",
      "average": "325.5106",
      "volume": "711042",
      "turnover": "231486925.8",
      "trades": "4227"
    },
    {
      "date": "2022-01-03",
      "bid": "337.40",
      "ask": "337.70",
      "open": "324.50",
      "high": "337.80",
      "low": "324.20",
      "close": "337.00",
      "average": "334.7721",
      "volume": "619126",
      "turnover": "207277777.3",
      "trades": "4421"
    },
    {
      "date": "2022-01-04",
      "bid": "333.20",
      "ask": "333.40",
      "open": "333.10",
      "high": "338.10",
      "low": "331.50",
      "close": "332.40",
      "average": "334.1903",
      "volume": "813705",
      "turnover": "271935226.45",
      "trades": "5879"
    },
    {
      "date": "2022-01-05",
      "bid": "339.00",
      "ask": "339.30",
      "open": "334.10",
      "high": "340.40",
      "low": "334.10",
      "close": "340.40",
      "average": "338.7837",
      "volume": "503848",
      "turnover": "170686578.8",
      "trades": "2853"
    },
    {
      "date": "2022-01-07",
      "bid": "336.90",
      "ask": "337.20",
      "open": "340.00",
      "high": "345.70",
      "low": "336.50",
      "close": "336.50",
      "average": "339.2848",
      "volume": "1323878",
      "turnover": "449201600.95",
      "trades": "8584"
    },
    {
      "date": "2022-01-10",
      "bid": "339.80",
      "ask": "340.10",
      "open": "338.00",
      "high": "348.30",
      "low": "337.60",
      "close": "341.00",
      "average": "342.6731",
      "volume": "805115",
      "turnover": "275915343.1",
      "trades": "6453"
    },
    {
      "date": "2022-01-11",
      "bid": "345.40",
      "ask": "345.60",
      "open": "344.50",
      "high": "346.40",
      "low": "339.40",
      "close": "345.30",
      "average": "343.1966",
      "volume": "852748",
      "turnover": "292631302.05",
      "trades": "6575"
    },
    {
      "date": "2022-01-12",
      "bid": "351.90",
      "ask": "352.10",
      "open": "348.00",
      "high": "356.00",
      "low": "347.50",
      "close": "351.60",
      "average": "352.1466",
      "volume": "911348",
      "turnover": "320917833.14",
      "trades": "6631"
    },
    {
      "date": "2022-01-13",
      "bid": "348.60",
      "ask": "349.00",
      "open": "352.00",
      "high": "353.60",
      "low": "346.90",
      "close": "348.00",
      "average": "348.9932",
      "volume": "840986",
      "turnover": "293496132.55",
      "trades": "5186"
    },
    {
      "date": "2022-01-14",
      "bid": "350.80",
      "ask": "351.00",
      "open": "347.00",
      "high": "353.20",
      "low": "344.20",
      "close": "350.80",
      "average": "349.9799",
      "volume": "617305",
      "turnover": "216018757.2",
      "trades": "4370"
    },
    {
      "date": "2022-01-17",
      "bid": "350.80",
      "ask": "350.90",
      "open": "352.50",
      "high": "355.60",
      "low": "347.90",
      "close": "350.60",
      "average": "350.8085",
      "volume": "492650",
      "turnover": "172823169.6",
      "trades": "4249"
    },
    {
      "date": "2022-01-18",
      "bid": "371.50",
      "ask": "371.70",
      "open": "354.60",
      "high": "374.00",
      "low": "353.10",
      "close": "374.00",
      "average": "367.5811",
      "volume": "1673345",
      "turnover": "615383835.02",
      "trades": "8514"
    },
    {
      "date": "2022-01-19",
      "bid": "367.50",
      "ask": "368.10",
      "open": "374.00",
      "high": "379.60",
      "low": "366.40",
      "close": "367.90",
      "average": "372.9214",
      "volume": "1204326",
      "turnover": "449289420.65",
      "trades": "8825"
    },
    {
      "date": "2022-01-20",
      "bid": "366.60",
      "ask": "366.80",
      "open": "367.70",
      "high": "369.90",
      "low": "364.70",
      "close": "366.60",
      "average": "367.4419",
      "volume": "755091",
      "turnover": "277467165.85",
      "trades": "5385"
    },
    {
      "date": "2022-01-21",
      "bid": "361.00",
      "ask": "361.30",
      "open": "362.00",
      "high": "364.30",
      "low": "357.30",
      "close": "361.20",
      "average": "361.6452",
      "volume": "619006",
      "turnover": "223887337.45",
      "trades": "4309"
    },
    {
      "date": "2022-01-24",
      "bid": "350.20",
      "ask": "350.50",
      "open": "361.20",
      "high": "366.50",
      "low": "346.00",
      "close": "350.70",
      "average": "354.7868",
      "volume": "920262",
      "turnover": "326565687.3",
      "trades": "6546"
    },
    {
      "date": "2022-01-25",
      "bid": "356.30",
      "ask": "356.80",
      "open": "354.80",
      "high": "357.10",
      "low": "349.20",
      "close": "355.30",
      "average": "354.60",
      "volume": "737729",
      "turnover": "261518047.55",
      "trades": "5626"
    },
    {
      "date": "2022-01-26",
      "bid": "374.30",
      "ask": "374.50",
      "open": "362.00",
      "high": "375.90",
      "low": "362.00",
      "close": "372.80",
      "average": "371.4295",
      "volume": "725472",
      "turnover": "269490440.7",
      "trades": "5553"
    },
    {
      "date": "2022-01-27",
      "bid": "376.10",
      "ask": "376.50",
      "open": "369.00",
      "high": "382.00",
      "low": "366.80",
      "close": "376.20",
      "average": "376.897",
      "volume": "705998",
      "turnover": "266091856.85",
      "trades": "4331"
    },
    {
      "date": "2022-01-28",
      "bid": "374.40",
      "ask": "374.50",
      "open": "378.00",
      "high": "379.10",
      "low": "368.10",
      "close": "375.00",
      "average": "373.488",
      "volume": "874264",
      "turnover": "326471945.75",
      "trades": "5572"
    },
    {
      "date": "2022-01-31",
      "bid": "375.00",
      "ask": "375.40",
      "open": "375.50",
      "high": "378.60",
      "low": "372.80",
      "close": "375.40",
      "average": "375.9072",
      "volume": "695288",
      "turnover": "261376327.55",
      "trades": "4599"
    },
    {
      "date": "2022-02-01",
      "bid": "361.60",
      "ask": "362.10",
      "open": "375.50",
      "high": "386.00",
      "low": "354.10",
      "close": "359.50",
      "average": "362.4514",
      "volume": "1795866",
      "turnover": "650892786.2",
      "trades": "12805"
    },
    {
      "date": "2022-02-02",
      "bid": "355.10",
      "ask": "355.40",
      "open": "361.50",
      "high": "365.60",
      "low": "355.10",
      "close": "355.90",
      "average": "358.9344",
      "volume": "851894",
      "turnover": "305828801.1",
      "trades": "5635"
    },
    {
      "date": "2022-02-03",
      "bid": "354.40",
      "ask": "354.70",
      "open": "356.50",
      "high": "358.40",
      "low": "351.70",
      "close": "355.00",
      "average": "355.1465",
      "volume": "715771",
      "turnover": "254194977.45",
      "trades": "4329"
    },
    {
      "date": "2022-02-04",
      "bid": "361.60",
      "ask": "361.80",
      "open": "359.20",
      "high": "364.80",
      "low": "357.30",
      "close": "362.50",
      "average": "361.2373",
      "volume": "708361",
      "turnover": "255866497.55",
      "trades": "6146"
    },
    {
      "date": "2022-02-07",
      "bid": "357.90",
      "ask": "358.40",
      "open": "363.00",
      "high": "363.60",
      "low": "355.10",
      "close": "359.20",
      "average": "358.8787",
      "volume": "523933",
      "turnover": "188003542.6",
      "trades": "4433"
    },
    {
      "date": "2022-02-08",
      "bid": "342.30",
      "ask": "342.60",
      "open": "357.80",
      "high": "358.10",
      "low": "340.10",
      "close": "340.10",
      "average": "345.7769",
      "volume": "782690",
      "turnover": "270771442.64",
      "trades": "5860"
    },
    {
      "date": "2022-02-09",
      "bid": "341.50",
      "ask": "341.70",
      "open": "340.10",
      "high": "346.50",
      "low": "338.40",
      "close": "341.60",
      "average": "342.0665",
      "volume": "685220",
      "turnover": "234397560.45",
      "trades": "6868"
    },
    {
      "date": "2022-02-10",
      "bid": "338.40",
      "ask": "338.60",
      "open": "344.80",
      "high": "347.70",
      "low": "334.80",
      "close": "338.50",
      "average": "338.6649",
      "volume": "761431",
      "turnover": "257863679.75",
      "trades": "5462"
    },
    {
      "date": "2022-02-11",
      "bid": "343.80",
      "ask": "344.00",
      "open": "335.20",
      "high": "345.40",
      "low": "334.00",
      "close": "342.60",
      "average": "341.4115",
      "volume": "489540",
      "turnover": "167135873",
      "trades": "3967"
    },
    {
      "date": "2022-02-14",
      "bid": "339.00",
      "ask": "339.20",
      "open": "348.50",
      "high": "350.40",
      "low": "337.10",
      "close": "338.10",
      "average": "342.0981",
      "volume": "801874",
      "turnover": "274337652.89",
      "trades": "6229"
    },
    {
      "date": "2022-02-15",
      "bid": "324.30",
      "ask": "324.60",
      "open": "336.70",
      "high": "340.70",
      "low": "323.00",
      "close": "324.90",
      "average": "328.3603",
      "volume": "1088982",
      "turnover": "357611261.95",
      "trades": "7656"
    },
    {
      "date": "2022-02-16",
      "bid": "330.00",
      "ask": "330.60",
      "open": "328.90",
      "high": "332.60",
      "low": "325.20",
      "close": "330.80",
      "average": "329.8545",
      "volume": "725482",
      "turnover": "239296495.85",
      "trades": "4572"
    },
    {
      "date": "2022-02-17",
      "bid": "331.00",
      "ask": "331.30",
      "open": "329.50",
      "high": "333.30",
      "low": "327.80",
      "close": "331.40",
      "average": "330.7157",
      "volume": "463380",
      "turnover": "153230120.9",
      "trades": "3753"
    },
    {
      "date": "2022-02-18",
      "bid": "322.70",
      "ask": "323.00",
      "open": "330.20",
      "high": "332.20",
      "low": "320.20",
      "close": "322.30",
      "average": "323.6936",
      "volume": "778134",
      "turnover": "251857699.8",
      "trades": "5419"
    },
    {
      "date": "2022-02-21",
      "bid": "327.10",
      "ask": "327.50",
      "open": "322.40",
      "high": "329.00",
      "low": "320.70",
      "close": "326.90",
      "average": "325.5621",
      "volume": "567860",
      "turnover": "184866692.3",
      "trades": "5136"
    },
    {
      "date": "2022-02-22",
      "bid": "332.60",
      "ask": "332.90",
      "open": "330.00",
      "high": "344.70",
      "low": "329.90",
      "close": "331.50",
      "average": "336.1912",
      "volume": "786660",
      "turnover": "264551981.2",
      "trades": "6257"
    },
    {
      "date": "2022-02-23",
      "bid": "331.80",
      "ask": "332.10",
      "open": "332.00",
      "high": "338.30",
      "low": "328.00",
      "close": "332.30",
      "average": "331.517",
      "volume": "666228",
      "turnover": "220825306.6",
      "trades": "5009"
    },
    {
      "date": "2022-02-24",
      "bid": "353.70",
      "ask": "354.40",
      "open": "336.00",
      "high": "357.80",
      "low": "336.00",
      "close": "355.30",
      "average": "347.4446",
      "volume": "2164409",
      "turnover": "751966393.3",
      "trades": "16237"
    },
    {
      "date": "2022-02-25",
      "bid": "336.60",
      "ask": "336.70",
      "open": "355.50",
      "high": "356.40",
      "low": "334.40",
      "close": "335.70",
      "average": "342.0392",
      "volume": "1167238",
      "turnover": "399192087.6",
      "trades": "10073"
    },
    {
      "date": "2022-02-28",
      "bid": "348.10",
      "ask": "348.80",
      "open": "338.00",
      "high": "349.70",
      "low": "336.70",
      "close": "349.70",
      "average": "347.0199",
      "volume": "1778660",
      "turnover": "617023879.6",
      "trades": "9181"
    },
    {
      "date": "2022-03-01",
      "bid": "374.00",
      "ask": "374.30",
      "open": "354.50",
      "high": "377.80",
      "low": "349.50",
      "close": "373.20",
      "average": "367.051",
      "volume": "1684047",
      "turnover": "618109408.95",
      "trades": "10578"
    },
    {
      "date": "2022-03-02",
      "bid": "386.20",
      "ask": "386.60",
      "open": "380.00",
      "high": "401.50",
      "low": "379.40",
      "close": "385.50",
      "average": "392.6032",
      "volume": "2247480",
      "turnover": "882522604.65",
      "trades": "16157"
    },
    {
      "date": "2022-03-03",
      "bid": "378.80",
      "ask": "379.10",
      "open": "395.50",
      "high": "404.50",
      "low": "368.90",
      "close": "378.80",
      "average": "387.5422",
      "volume": "2163119",
      "turnover": "838154054.2",
      "trades": "17910"
    },
    {
      "date": "2022-03-04",
      "bid": "387.90",
      "ask": "388.40",
      "open": "373.20",
      "high": "394.40",
      "low": "372.20",
      "close": "386.20",
      "average": "384.4772",
      "volume": "1424646",
      "turnover": "547677935.45",
      "trades": "11654"
    },
    {
      "date": "2022-03-07",
      "bid": "392.80",
      "ask": "393.50",
      "open": "400.00",
      "high": "414.00",
      "low": "392.40",
      "close": "393.70",
      "average": "402.8547",
      "volume": "2839433",
      "turnover": "1144093804.8",
      "trades": "20906"
    },
    {
      "date": "2022-03-08",
      "bid": "407.80",
      "ask": "408.10",
      "open": "398.60",
      "high": "410.80",
      "low": "387.40",
      "close": "408.50",
      "average": "401.2518",
      "volume": "1894946",
      "turnover": "760299259",
      "trades": "14330"
    },
    {
      "date": "2022-03-09",
      "bid": "375.50",
      "ask": "375.70",
      "open": "409.40",
      "high": "412.70",
      "low": "370.40",
      "close": "374.90",
      "average": "385.6121",
      "volume": "2237888",
      "turnover": "862896882",
      "trades": "17398"
    },
    {
      "date": "2022-03-10",
      "bid": "381.50",
      "ask": "382.20",
      "open": "373.30",
      "high": "388.40",
      "low": "365.60",
      "close": "380.10",
      "average": "380.5135",
      "volume": "1616386",
      "turnover": "615106575.1",
      "trades": "11427"
    },
    {
      "date": "2022-03-11",
      "bid": "372.40",
      "ask": "372.50",
      "open": "383.50",
      "high": "388.30",
      "low": "367.60",
      "close": "371.60",
      "average": "375.347",
      "volume": "1373435",
      "turnover": "515447241.35",
      "trades": "10947"
    },
    {
      "date": "2022-03-14",
      "bid": "353.20",
      "ask": "353.40",
      "open": "370.40",
      "high": "370.40",
      "low": "351.20",
      "close": "352.90",
      "average": "356.6408",
      "volume": "1202973",
      "turnover": "429040366.45",
      "trades": "10602"
    },
    {
      "date": "2022-03-15",
      "bid": "352.20",
      "ask": "352.70",
      "open": "345.60",
      "high": "353.20",
      "low": "339.50",
      "close": "353.20",
      "average": "346.5764",
      "volume": "1117576",
      "turnover": "387247273.45",
      "trades": "8423"
    },
    {
      "date": "2022-03-16",
      "bid": "350.50",
      "ask": "350.90",
      "open": "356.80",
      "high": "358.90",
      "low": "342.80",
      "close": "350.50",
      "average": "349.2377",
      "volume": "904985",
      "turnover": "316011943.2",
      "trades": "6119"
    },
    {
      "date": "2022-03-17",
      "bid": "361.50",
      "ask": "361.80",
      "open": "352.00",
      "high": "364.40",
      "low": "346.80",
      "close": "360.60",
      "average": "357.9775",
      "volume": "1142431",
      "turnover": "408905956.3",
      "trades": "6771"
    },
    {
      "date": "2022-03-18",
      "bid": "364.60",
      "ask": "364.70",
      "open": "364.00",
      "high": "368.00",
      "low": "359.90",
      "close": "366.70",
      "average": "365.2434",
      "volume": "1797077",
      "turnover": "656351224.29",
      "trades": "10020"
    },
    {
      "date": "2022-03-21",
      "bid": "375.70",
      "ask": "376.00",
      "open": "370.20",
      "high": "382.70",
      "low": "370.00",
      "close": "376.60",
      "average": "376.2562",
      "volume": "1035883",
      "turnover": "389498944.95",
      "trades": "6151"
    },
    {
      "date": "2022-03-22",
      "bid": "381.40",
      "ask": "381.50",
      "open": "382.00",
      "high": "387.20",
      "low": "378.60",
      "close": "379.50",
      "average": "381.4653",
      "volume": "830994",
      "turnover": "316999684.5",
      "trades": "6790"
    },
    {
      "date": "2022-03-23",
      "bid": "391.50",
      "ask": "392.00",
      "open": "381.30",
      "high": "395.60",
      "low": "380.00",
      "close": "392.30",
      "average": "389.4833",
      "volume": "901772",
      "turnover": "351208141.15",
      "trades": "6564"
    },
    {
      "date": "2022-03-24",
      "bid": "390.60",
      "ask": "391.10",
      "open": "393.00",
      "high": "400.10",
      "low": "388.90",
      "close": "390.60",
      "average": "394.0457",
      "volume": "1039618",
      "turnover": "409756567.7",
      "trades": "6637"
    },
    {
      "date": "2022-03-25",
      "bid": "394.10",
      "ask": "394.50",
      "open": "389.40",
      "high": "396.90",
      "low": "385.40",
      "close": "394.40",
      "average": "391.7205",
      "volume": "905361",
      "turnover": "354611634.9",
      "trades": "6399"
    },
    {
      "date": "2022-03-28",
      "bid": "396.20",
      "ask": "396.60",
      "open": "390.30",
      "high": "403.80",
      "low": "390.30",
      "close": "395.50",
      "average": "397.8867",
      "volume": "960863",
      "turnover": "382318303.15",
      "trades": "6844"
    },
    {
      "date": "2022-03-29",
      "bid": "378.30",
      "ask": "378.70",
      "open": "393.60",
      "high": "403.80",
      "low": "375.10",
      "close": "377.20",
      "average": "385.3628",
      "volume": "1151137",
      "turnover": "443625451.8",
      "trades": "9229"
    },
    {
      "date": "2022-03-30",
      "bid": "397.60",
      "ask": "397.80",
      "open": "384.00",
      "high": "400.90",
      "low": "383.00",
      "close": "399.70",
      "average": "396.5128",
      "volume": "1017186",
      "turnover": "403319890.4",
      "trades": "8058"
    },
    {
      "date": "2022-03-31",
      "bid": "400.90",
      "ask": "401.00",
      "open": "393.80",
      "high": "404.10",
      "low": "388.30",
      "close": "399.30",
      "average": "398.2693",
      "volume": "1035142",
      "turnover": "412268086.5",
      "trades": "7282"
    },
    {
      "date": "2022-04-01",
      "bid": "403.70",
      "ask": "404.00",
      "open": "390.90",
      "high": "408.30",
      "low": "389.70",
      "close": "405.90",
      "average": "403.0786",
      "volume": "827236",
      "turnover": "333353338.55",
      "trades": "6233"
    },
    {
      "date": "2022-04-04",
      "bid": "405.80",
      "ask": "406.30",
      "open": "408.10",
      "high": "413.80",
      "low": "403.90",
      "close": "404.70",
      "average": "407.9302",
      "volume": "664335",
      "turnover": "271012083.14",
      "trades": "5215"
    },
    {
      "date": "2022-04-05",
      "bid": "408.10",
      "ask": "408.40",
      "open": "407.90",
      "high": "410.60",
      "low": "404.30",
      "close": "409.40",
      "average": "408.2134",
      "volume": "612587",
      "turnover": "250052434.65",
      "trades": "4985"
    },
    {
      "date": "2022-04-06",
      "bid": "409.80",
      "ask": "410.10",
      "open": "406.40",
      "high": "412.40",
      "low": "406.00",
      "close": "409.90",
      "average": "409.3013",
      "volume": "750875",
      "turnover": "307319115.39",
      "trades": "4985"
    },
    {
      "date": "2022-04-07",
      "bid": "408.20",
      "ask": "408.60",
      "open": "408.60",
      "high": "414.40",
      "low": "405.30",
      "close": "408.10",
      "average": "409.7268",
      "volume": "756745",
      "turnover": "310081672.55",
      "trades": "5263"
    },
    {
      "date": "2022-04-08",
      "bid": "421.00",
      "ask": "421.50",
      "open": "410.00",
      "high": "423.90",
      "low": "408.70",
      "close": "422.00",
      "average": "418.78",
      "volume": "945398",
      "turnover": "395943987.5",
      "trades": "5750"
    },
    {
      "date": "2022-04-11",
      "bid": "415.90",
      "ask": "416.50",
      "open": "420.00",
      "high": "423.10",
      "low": "413.50",
      "close": "413.60",
      "average": "416.5167",
      "volume": "775046",
      "turnover": "322890300.39",
      "trades": "4788"
    },
    {
      "date": "2022-04-12",
      "bid": "424.80",
      "ask": "425.00",
      "open": "417.00",
      "high": "426.20",
      "low": "411.10",
      "close": "423.90",
      "average": "421.2162",
      "volume": "788135",
      "turnover": "331740911.8",
      "trades": "4764"
    },
    {
      "date": "2022-04-13",
      "bid": "431.20",
      "ask": "431.50",
      "open": "423.90",
      "high": "438.30",
      "low": "423.90",
      "close": "434.00",
      "average": "432.6423",
      "volume": "850518",
      "turnover": "367955570.25",
      "trades": "4697"
    },
    {
      "date": "2022-04-14",
      "bid": "428.10",
      "ask": "428.60",
      "open": "434.00",
      "high": "434.00",
      "low": "421.40",
      "close": "428.40",
      "average": "426.861",
      "volume": "346102",
      "turnover": "147570814.8",
      "trades": "2257"
    },
    {
      "date": "2022-04-19",
      "bid": "430.40",
      "ask": "430.90",
      "open": "432.30",
      "high": "439.70",
      "low": "428.70",
      "close": "431.10",
      "average": "434.2284",
      "volume": "813570",
      "turnover": "353295008.7",
      "trades": "5960"
    },
    {
      "date": "2022-04-20",
      "bid": "428.50",
      "ask": "429.10",
      "open": "433.90",
      "high": "435.80",
      "low": "427.30",
      "close": "428.70",
      "average": "430.9332",
      "volume": "552569",
      "turnover": "238156702.95",
      "trades": "4494"
    },
    {
      "date": "2022-04-21",
      "bid": "429.80",
      "ask": "430.60",
      "open": "433.50",
      "high": "433.50",
      "low": "425.70",
      "close": "429.10",
      "average": "429.4243",
      "volume": "582313",
      "turnover": "250051188.3",
      "trades": "3522"
    },
    {
      "date": "2022-04-22",
      "bid": "419.50",
      "ask": "419.70",
      "open": "424.70",
      "high": "424.80",
      "low": "419.30",
      "close": "420.00",
      "average": "421.6318",
      "volume": "517283",
      "turnover": "218126709.8",
      "trades": "4014"
    },
    {
      "date": "2022-04-25",
      "bid": "401.00",
      "ask": "401.40",
      "open": "408.00",
      "high": "411.90",
      "low": "399.60",
      "close": "400.50",
      "average": "404.2947",
      "volume": "636085",
      "turnover": "257175678.75",
      "trades": "5128"
    },
    {
      "date": "2022-04-26",
      "bid": "412.40",
      "ask": "413.00",
      "open": "406.30",
      "high": "413.20",
      "low": "396.20",
      "close": "410.30",
      "average": "405.6015",
      "volume": "969467",
      "turnover": "393078578.05",
      "trades": "6067"
    },
    {
      "date": "2022-04-27",
      "bid": "410.30",
      "ask": "411.80",
      "open": "412.80",
      "high": "420.50",
      "low": "407.90",
      "close": "413.60",
      "average": "413.7702",
      "volume": "706339",
      "turnover": "292298947.75",
      "trades": "6189"
    },
    {
      "date": "2022-04-28",
      "bid": "406.30",
      "ask": "406.70",
      "open": "413.60",
      "high": "413.60",
      "low": "400.70",
      "close": "407.70",
      "average": "407.0447",
      "volume": "752063",
      "turnover": "306112912.5",
      "trades": "5462"
    },
    {
      "date": "2022-04-29",
      "bid": "409.60",
      "ask": "410.20",
      "open": "410.00",
      "high": "413.80",
      "low": "400.70",
      "close": "410.00",
      "average": "409.1469",
      "volume": "579168",
      "turnover": "236912035.35",
      "trades": "3847"
    },
    {
      "date": "2022-05-02",
      "bid": "400.20",
      "ask": "400.90",
      "open": "407.20",
      "high": "410.00",
      "low": "345.70",
      "close": "399.90",
      "average": "399.8575",
      "volume": "493568",
      "turnover": "197432571.95",
      "trades": "3796"
    },
    {
      "date": "2022-05-03",
      "bid": "416.30",
      "ask": "416.90",
      "open": "400.00",
      "high": "418.00",
      "low": "397.60",
      "close": "418.00",
      "average": "411.8143",
      "volume": "711324",
      "turnover": "292860284.5",
      "trades": "5172"
    },
    {
      "date": "2022-05-04",
      "bid": "422.20",
      "ask": "423.00",
      "open": "418.30",
      "high": "427.10",
      "low": "415.30",
      "close": "422.10",
      "average": "422.7095",
      "volume": "588893",
      "turnover": "248938269.55",
      "trades": "4622"
    },
    {
      "date": "2022-05-05",
      "bid": "423.50",
      "ask": "424.00",
      "open": "427.00",
      "high": "434.80",
      "low": "423.60",
      "close": "424.20",
      "average": "428.3467",
      "volume": "1827862",
      "turnover": "786569078",
      "trades": "4185"
    },
    {
      "date": "2022-05-06",
      "bid": "429.20",
      "ask": "429.80",
      "open": "423.00",
      "high": "436.90",
      "low": "421.80",
      "close": "428.80",
      "average": "431.0364",
      "volume": "722838",
      "turnover": "311607363.45",
      "trades": "5046"
    },
    {
      "date": "2022-05-09",
      "bid": "411.00",
      "ask": "411.30",
      "open": "428.80",
      "high": "432.60",
      "low": "409.80",
      "close": "409.80",
      "average": "419.6131",
      "volume": "798285",
      "turnover": "335224260.5",
      "trades": "6371"
    },
    {
      "date": "2022-05-10",
      "bid": "411.80",
      "ask": "412.20",
      "open": "407.10",
      "high": "416.10",
      "low": "396.70",
      "close": "411.50",
      "average": "407.6136",
      "volume": "768333",
      "turnover": "312964395.25",
      "trades": "6392"
    },
    {
      "date": "2022-05-11",
      "bid": "420.20",
      "ask": "420.30",
      "open": "412.50",
      "high": "422.70",
      "low": "408.20",
      "close": "420.50",
      "average": "418.3848",
      "volume": "608950",
      "turnover": "254766222.4",
      "trades": "4904"
    },
    {
      "date": "2022-05-12",
      "bid": "417.10",
      "ask": "418.10",
      "open": "413.70",
      "high": "423.30",
      "low": "413.50",
      "close": "416.60",
      "average": "417.6928",
      "volume": "709861",
      "turnover": "296509877.39",
      "trades": "4782"
    },
    {
      "date": "2022-05-13",
      "bid": "429.00",
      "ask": "429.80",
      "open": "419.00",
      "high": "430.80",
      "low": "418.50",
      "close": "429.80",
      "average": "428.1548",
      "volume": "451860",
      "turnover": "193447833",
      "trades": "3640"
    },
    {
      "date": "2022-05-16",
      "bid": "432.60",
      "ask": "432.90",
      "open": "430.00",
      "high": "435.70",
      "low": "428.20",
      "close": "432.30",
      "average": "432.6042",
      "volume": "470085",
      "turnover": "203355705.4",
      "trades": "4286"
    },
    {
      "date": "2022-05-17",
      "bid": "433.30",
      "ask": "433.70",
      "open": "435.00",
      "high": "441.50",
      "low": "428.90",
      "close": "433.40",
      "average": "434.70",
      "volume": "440933",
      "turnover": "191657121.4",
      "trades": "3833"
    },
    {
      "date": "2022-05-18",
      "bid": "438.00",
      "ask": "438.40",
      "open": "433.00",
      "high": "448.40",
      "low": "433.00",
      "close": "441.40",
      "average": "442.7798",
      "volume": "728352",
      "turnover": "322521351.95",
      "trades": "5719"
    },
    {
      "date": "2022-05-19",
      "bid": "438.80",
      "ask": "439.00",
      "open": "439.50",
      "high": "442.40",
      "low": "435.30",
      "close": "437.60",
      "average": "438.1779",
      "volume": "658507",
      "turnover": "288555834.75",
      "trades": "5001"
    },
    {
      "date": "2022-05-20",
      "bid": "439.50",
      "ask": "440.00",
      "open": "440.90",
      "high": "448.00",
      "low": "435.50",
      "close": "440.00",
      "average": "442.0425",
      "volume": "762396",
      "turnover": "337019149.55",
      "trades": "6003"
    },
    {
      "date": "2022-05-23",
      "bid": "449.30",
      "ask": "449.50",
      "open": "444.00",
      "high": "456.00",
      "low": "443.70",
      "close": "450.30",
      "average": "451.4587",
      "volume": "892428",
      "turnover": "402866185.45",
      "trades": "6057"
    },
    {
      "date": "2022-05-24",
      "bid": "448.30",
      "ask": "448.60",
      "open": "447.20",
      "high": "451.10",
      "low": "441.00",
      "close": "448.70",
      "average": "446.292",
      "volume": "666331",
      "turnover": "297374634.89",
      "trades": "5278"
    },
    {
      "date": "2022-05-25",
      "bid": "458.90",
      "ask": "459.00",
      "open": "448.90",
      "high": "461.20",
      "low": "447.60",
      "close": "458.20",
      "average": "457.4633",
      "volume": "479131",
      "turnover": "219414747.7",
      "trades": "2991"
    },
    {
      "date": "2022-05-27",
      "bid": "459.60",
      "ask": "460.10",
      "open": "448.20",
      "high": "468.30",
      "low": "447.90",
      "close": "459.20",
      "average": "459.0571",
      "volume": "849954",
      "turnover": "390216204.6",
      "trades": "8079"
    },
    {
      "date": "2022-05-30",
      "bid": "465.30",
      "ask": "465.80",
      "open": "460.90",
      "high": "469.90",
      "low": "460.40",
      "close": "465.80",
      "average": "464.9596",
      "volume": "603502",
      "turnover": "280580141.1",
      "trades": "5331"
    },
    {
      "date": "2022-05-31",
      "bid": "472.00",
      "ask": "472.40",
      "open": "472.10",
      "high": "484.40",
      "low": "469.80",
      "close": "473.00",
      "average": "474.9813",
      "volume": "2146123",
      "turnover": "1019627478.95",
      "trades": "9685"
    },
    {
      "date": "2022-06-01",
      "bid": "471.30",
      "ask": "471.80",
      "open": "472.00",
      "high": "476.60",
      "low": "465.60",
      "close": "473.00",
      "average": "471.9876",
      "volume": "684520",
      "turnover": "323075804.2",
      "trades": "5846"
    },
    {
      "date": "2022-06-02",
      "bid": "471.50",
      "ask": "472.10",
      "open": "471.90",
      "high": "473.00",
      "low": "465.40",
      "close": "471.80",
      "average": "470.16",
      "volume": "483032",
      "turnover": "227088842.1",
      "trades": "4047"
    },
    {
      "date": "2022-06-03",
      "bid": "475.00",
      "ask": "475.50",
      "open": "471.80",
      "high": "476.60",
      "low": "467.90",
      "close": "474.90",
      "average": "472.8325",
      "volume": "633494",
      "turnover": "299528249.39",
      "trades": "4045"
    },
    {
      "date": "2022-06-07",
      "bid": "481.10",
      "ask": "481.30",
      "open": "479.00",
      "high": "481.80",
      "low": "474.60",
      "close": "480.90",
      "average": "478.7679",
      "volume": "1128791",
      "turnover": "540412618.6",
      "trades": "6501"
    },
    {
      "date": "2022-06-08",
      "bid": "486.60",
      "ask": "487.30",
      "open": "480.90",
      "high": "487.50",
      "low": "480.90",
      "close": "486.00",
      "average": "484.9041",
      "volume": "554814",
      "turnover": "269020475.7",
      "trades": "4358"
    },
    {
      "date": "2022-06-09",
      "bid": "483.40",
      "ask": "483.50",
      "open": "487.00",
      "high": "491.50",
      "low": "479.20",
      "close": "482.30",
      "average": "485.6369",
      "volume": "682991",
      "turnover": "331720587.14",
      "trades": "5643"
    },
    {
      "date": "2022-06-10",
      "bid": "476.00",
      "ask": "476.40",
      "open": "482.20",
      "high": "486.30",
      "low": "474.10",
      "close": "476.10",
      "average": "479.9178",
      "volume": "493576",
      "turnover": "236934025.25",
      "trades": "4248"
    },
    {
      "date": "2022-06-13",
      "bid": "468.40",
      "ask": "469.00",
      "open": "470.40",
      "high": "478.10",
      "low": "464.10",
      "close": "468.30",
      "average": "470.4833",
      "volume": "749419",
      "turnover": "352612912.9",
      "trades": "5963"
    },
    {
      "date": "2022-06-14",
      "bid": "481.20",
      "ask": "481.80",
      "open": "473.40",
      "high": "486.20",
      "low": "471.40",
      "close": "480.40",
      "average": "478.1084",
      "volume": "813682",
      "turnover": "388898236.25",
      "trades": "6658"
    },
    {
      "date": "2022-06-15",
      "bid": "474.70",
      "ask": "475.10",
      "open": "473.50",
      "high": "478.60",
      "low": "463.00",
      "close": "473.40",
      "average": "472.2043",
      "volume": "899955",
      "turnover": "424947548.25",
      "trades": "6807"
    },
    {
      "date": "2022-06-16",
      "bid": "459.50",
      "ask": "459.90",
      "open": "473.30",
      "high": "481.20",
      "low": "456.40",
      "close": "458.50",
      "average": "465.7163",
      "volume": "824427",
      "turnover": "384051860.3",
      "trades": "7615"
    },
    {
      "date": "2022-06-17",
      "bid": "443.60",
      "ask": "443.90",
      "open": "458.50",
      "high": "463.00",
      "low": "442.30",
      "close": "444.10",
      "average": "450.4187",
      "volume": "1523742",
      "turnover": "686728174.65",
      "trades": "10595"
    },
    {
      "date": "2022-06-20",
      "bid": "439.20",
      "ask": "439.50",
      "open": "440.00",
      "high": "452.00",
      "low": "437.80",
      "close": "438.30",
      "average": "443.3691",
      "volume": "1056894",
      "turnover": "468545688.4",
      "trades": "10053"
    },
    {
      "date": "2022-06-21",
      "bid": "437.20",
      "ask": "437.70",
      "open": "441.20",
      "high": "447.50",
      "low": "430.90",
      "close": "437.90",
      "average": "440.6045",
      "volume": "1654164",
      "turnover": "728851667.5",
      "trades": "17831"
    },
    {
      "date": "2022-06-22",
      "bid": "416.50",
      "ask": "416.90",
      "open": "424.60",
      "high": "428.70",
      "low": "403.70",
      "close": "406.50",
      "average": "408.612",
      "volume": "10504060",
      "turnover": "4293796401.75",
      "trades": "21604"
    },
    {
      "date": "2022-06-23",
      "bid": "7.408",
      "ask": "7.50",
      "open": "9.488",
      "high": "9.784",
      "low": "7.30",
      "close": "7.30",
      "average": "8.0023",
      "volume": "15445576",
      "turnover": "123586200.58",
      "trades": "22775"
    },
    {
      "date": "2022-06-27",
      "bid": "7.004",
      "ask": "7.032",
      "open": "7.308",
      "high": "7.444",
      "low": "6.88",
      "close": "7.018",
      "average": "7.1137",
      "volume": "25975245",
      "turnover": "184715931.98",
      "trades": "22581"
    },
    {
      "date": "2022-06-28",
      "bid": "6.906",
      "ask": "6.92",
      "open": "7.018",
      "high": "7.18",
      "low": "6.74",
      "close": "6.922",
      "average": "6.9219",
      "volume": "9170022",
      "turnover": "63445863.09",
      "trades": "5385"
    },
    {
      "date": "2022-06-29",
      "bid": "7.108",
      "ask": "7.116",
      "open": "6.922",
      "high": "7.598",
      "low": "6.908",
      "close": "7.052",
      "average": "7.2295",
      "volume": "15461262",
      "turnover": "111788864.96",
      "trades": "11192"
    },
    {
      "date": "2022-06-30",
      "bid": "6.97",
      "ask": "6.976",
      "open": "7.074",
      "high": "7.16",
      "low": "6.938",
      "close": "6.99",
      "average": "7.0143",
      "volume": "8359987",
      "turnover": "58641378.44",
      "trades": "4882"
    },
    {
      "date": "2022-07-01",
      "bid": "6.80",
      "ask": "6.804",
      "open": "7.02",
      "high": "7.022",
      "low": "6.69",
      "close": "6.774",
      "average": "6.8293",
      "volume": "6530666",
      "turnover": "44598589.32",
      "trades": "4105"
    },
    {
      "date": "2022-07-04",
      "bid": "7.198",
      "ask": "7.204",
      "open": "6.958",
      "high": "7.34",
      "low": "6.906",
      "close": "7.162",
      "average": "7.1222",
      "volume": "8300743",
      "turnover": "59113503.04",
      "trades": "4622"
    },
    {
      "date": "2022-07-05",
      "bid": "6.848",
      "ask": "6.856",
      "open": "7.162",
      "high": "7.274",
      "low": "6.834",
      "close": "6.85",
      "average": "6.9858",
      "volume": "7376725",
      "turnover": "51536898.44",
      "trades": "4843"
    },
    {
      "date": "2022-07-06",
      "bid": "6.932",
      "ask": "7.00",
      "open": "6.85",
      "high": "7.168",
      "low": "6.74",
      "close": "6.90",
      "average": "6.9335",
      "volume": "6973987",
      "turnover": "48356076.03",
      "trades": "4943"
    },
    {
      "date": "2022-07-07",
      "bid": "7.104",
      "ask": "7.15",
      "open": "6.90",
      "high": "7.202",
      "low": "6.86",
      "close": "7.148",
      "average": "7.0676",
      "volume": "7388697",
      "turnover": "52184608.02",
      "trades": "4504"
    },
    {
      "date": "2022-07-08",
      "bid": "7.57",
      "ask": "7.572",
      "open": "7.126",
      "high": "7.678",
      "low": "7.086",
      "close": "7.608",
      "average": "7.4725",
      "volume": "8611317",
      "turnover": "64347102.2",
      "trades": "5551"
    },
    {
      "date": "2022-07-11",
      "bid": "7.624",
      "ask": "7.638",
      "open": "7.70",
      "high": "7.826",
      "low": "7.444",
      "close": "7.566",
      "average": "7.6358",
      "volume": "11076309",
      "turnover": "84576595.26",
      "trades": "8474"
    },
    {
      "date": "2022-07-12",
      "bid": "7.784",
      "ask": "7.788",
      "open": "7.566",
      "high": "7.896",
      "low": "7.55",
      "close": "7.80",
      "average": "7.7464",
      "volume": "8840720",
      "turnover": "68486216.8",
      "trades": "6753"
    },
    {
      "date": "2022-07-13",
      "bid": "8.086",
      "ask": "8.10",
      "open": "7.96",
      "high": "8.158",
      "low": "7.63",
      "close": "8.138",
      "average": "7.9462",
      "volume": "9380543",
      "turnover": "74664138.59",
      "trades": "6352"
    },
    {
      "date": "2022-07-14",
      "bid": "7.656",
      "ask": "7.666",
      "open": "8.20",
      "high": "8.246",
      "low": "7.58",
      "close": "7.636",
      "average": "7.8061",
      "volume": "7522560",
      "turnover": "58722255.72",
      "trades": "5227"
    },
    {
      "date": "2022-07-15",
      "bid": "7.682",
      "ask": "7.70",
      "open": "7.70",
      "high": "7.748",
      "low": "7.42",
      "close": "7.692",
      "average": "7.6319",
      "volume": "5118404",
      "turnover": "39063426.06",
      "trades": "3661"
    },
    {
      "date": "2022-07-18",
      "bid": "8.788",
      "ask": "8.806",
      "open": "8.00",
      "high": "8.882",
      "low": "7.752",
      "close": "8.866",
      "average": "8.467",
      "volume": "10012858",
      "turnover": "84752683.95",
      "trades": "7871"
    },
    {
      "date": "2022-07-19",
      "bid": "8.964",
      "ask": "8.978",
      "open": "9.00",
      "high": "9.18",
      "low": "8.668",
      "close": "9.00",
      "average": "8.9418",
      "volume": "8147170",
      "turnover": "72847967.53",
      "trades": "6116"
    },
    {
      "date": "2022-07-20",
      "bid": "8.98",
      "ask": "8.984",
      "open": "9.32",
      "high": "9.32",
      "low": "8.714",
      "close": "9.006",
      "average": "8.9461",
      "volume": "4992708",
      "turnover": "44662924.4",
      "trades": "4919"
    },
    {
      "date": "2022-07-21",
      "bid": "8.75",
      "ask": "8.78",
      "open": "9.00",
      "high": "9.20",
      "low": "8.616",
      "close": "8.75",
      "average": "8.8205",
      "volume": "5042641",
      "turnover": "44479222.22",
      "trades": "4111"
    },
    {
      "date": "2022-07-22",
      "bid": "9.70",
      "ask": "9.73",
      "open": "8.862",
      "high": "9.806",
      "low": "8.726",
      "close": "9.78",
      "average": "9.4288",
      "volume": "6418213",
      "turnover": "60527474.55",
      "trades": "5786"
    },
    {
      "date": "2022-07-25",
      "bid": "11.255",
      "ask": "11.265",
      "open": "9.792",
      "high": "11.475",
      "low": "9.504",
      "close": "11.255",
      "average": "10.6396",
      "volume": "11806870",
      "turnover": "125597073.47",
      "trades": "12672"
    },
    {
      "date": "2022-07-26",
      "bid": "12.175",
      "ask": "12.185",
      "open": "11.50",
      "high": "12.565",
      "low": "11.33",
      "close": "12.145",
      "average": "12.1173",
      "volume": "16038257",
      "turnover": "194522619.34",
      "trades": "15930"
    },
    {
      "date": "2022-07-27",
      "bid": "11.74",
      "ask": "11.75",
      "open": "12.235",
      "high": "12.295",
      "low": "11.005",
      "close": "11.675",
      "average": "11.5049",
      "volume": "9899560",
      "turnover": "113891931.74",
      "trades": "10954"
    },
    {
      "date": "2022-07-28",
      "bid": "11.86",
      "ask": "11.885",
      "open": "12.065",
      "high": "12.38",
      "low": "11.725",
      "close": "11.94",
      "average": "12.0099",
      "volume": "7176036",
      "turnover": "86298799",
      "trades": "6217"
    },
    {
      "date": "2022-07-29",
      "bid": "12.53",
      "ask": "12.56",
      "open": "11.95",
      "high": "12.74",
      "low": "11.80",
      "close": "12.50",
      "average": "12.3926",
      "volume": "8913075",
      "turnover": "110538149.32",
      "trades": "7025"
    },
    {
      "date": "2022-08-01",
      "bid": "13.49",
      "ask": "13.50",
      "open": "12.95",
      "high": "13.98",
      "low": "12.805",
      "close": "13.50",
      "average": "13.5476",
      "volume": "12702363",
      "turnover": "172378322.17",
      "trades": "12427"
    },
    {
      "date": "2022-08-02",
      "bid": "13.405",
      "ask": "13.425",
      "open": "13.65",
      "high": "13.685",
      "low": "13.00",
      "close": "13.47",
      "average": "13.3827",
      "volume": "6149442",
      "turnover": "82402038.87",
      "trades": "7704"
    },
    {
      "date": "2022-08-03",
      "bid": "14.575",
      "ask": "14.60",
      "open": "13.65",
      "high": "15.06",
      "low": "13.25",
      "close": "14.63",
      "average": "14.5057",
      "volume": "15293618",
      "turnover": "221788385.68",
      "trades": "13873"
    },
    {
      "date": "2022-08-04",
      "bid": "17.18",
      "ask": "17.20",
      "open": "14.95",
      "high": "17.84",
      "low": "14.65",
      "close": "16.935",
      "average": "16.5084",
      "volume": "25830116",
      "turnover": "426188491.41",
      "trades": "29617"
    },
    {
      "date": "2022-08-05",
      "bid": "15.015",
      "ask": "15.05",
      "open": "17.07",
      "high": "17.07",
      "low": "13.83",
      "close": "15.00",
      "average": "15.1996",
      "volume": "33765897",
      "turnover": "513173181.59",
      "trades": "33834"
    },
    {
      "date": "2022-08-08",
      "bid": "16.05",
      "ask": "16.09",
      "open": "15.13",
      "high": "16.745",
      "low": "15.05",
      "close": "16.245",
      "average": "16.1784",
      "volume": "18139846",
      "turnover": "293492445.48",
      "trades": "15923"
    },
    {
      "date": "2022-08-09",
      "bid": "16.33",
      "ask": "16.37",
      "open": "16.245",
      "high": "16.65",
      "low": "15.51",
      "close": "16.355",
      "average": "16.0717",
      "volume": "12049963",
      "turnover": "193664541.27",
      "trades": "13405"
    },
    {
      "date": "2022-08-10",
      "bid": "16.36",
      "ask": "16.39",
      "open": "16.255",
      "high": "17.045",
      "low": "16.02",
      "close": "16.49",
      "average": "16.5905",
      "volume": "11523550",
      "turnover": "191247231.93",
      "trades": "10950"
    },
    {
      "date": "2022-08-11",
      "bid": "18.99",
      "ask": "19.01",
      "open": "16.75",
      "high": "19.25",
      "low": "16.62",
      "close": "19.045",
      "average": "18.3929",
      "volume": "23310654",
      "turnover": "428775144.15",
      "trades": "26659"
    },
    {
      "date": "2022-08-12",
      "bid": "20.71",
      "ask": "20.73",
      "open": "19.30",
      "high": "21.13",
      "low": "19.26",
      "close": "20.86",
      "average": "20.1785",
      "volume": "22774985",
      "turnover": "459551428.63",
      "trades": "24867"
    },
    {
      "date": "2022-08-15",
      "bid": "19.855",
      "ask": "19.865",
      "open": "21.30",
      "high": "22.27",
      "low": "18.97",
      "close": "19.90",
      "average": "20.2667",
      "volume": "21721070",
      "turnover": "440134371.92",
      "trades": "25250"
    },
    {
      "date": "2022-08-16",
      "bid": "19.00",
      "ask": "19.02",
      "open": "19.90",
      "high": "19.905",
      "low": "18.27",
      "close": "19.18",
      "average": "19.137",
      "volume": "12646691",
      "turnover": "242035481.67",
      "trades": "14454"
    },
    {
      "date": "2022-08-17",
      "bid": "17.21",
      "ask": "17.30",
      "open": "19.29",
      "high": "19.50",
      "low": "15.60",
      "close": "17.235",
      "average": "17.0332",
      "volume": "28756721",
      "turnover": "489820601.31",
      "trades": "30301"
    },
    {
      "date": "2022-08-18",
      "bid": "19.37",
      "ask": "19.395",
      "open": "17.00",
      "high": "19.435",
      "low": "16.39",
      "close": "19.435",
      "average": "18.5811",
      "volume": "20003337",
      "turnover": "371682576.17",
      "trades": "19415"
    },
    {
      "date": "2022-08-19",
      "bid": "18.30",
      "ask": "18.34",
      "open": "19.375",
      "high": "19.60",
      "low": "18.035",
      "close": "18.31",
      "average": "18.6151",
      "volume": "12048026",
      "turnover": "224269148.04",
      "trades": "13092"
    },
    {
      "date": "2022-08-22",
      "bid": "18.10",
      "ask": "18.115",
      "open": "18.25",
      "high": "18.25",
      "low": "16.345",
      "close": "17.935",
      "average": "17.3068",
      "volume": "19361585",
      "turnover": "335094484.75",
      "trades": "15545"
    },
    {
      "date": "2022-08-23",
      "bid": "19.50",
      "ask": "19.505",
      "open": "17.855",
      "high": "19.85",
      "low": "17.60",
      "close": "19.65",
      "average": "19.3501",
      "volume": "18683773",
      "turnover": "361531850.35",
      "trades": "12731"
    },
    {
      "date": "2022-08-24",
      "bid": "18.75",
      "ask": "18.765",
      "open": "19.65",
      "high": "19.945",
      "low": "18.55",
      "close": "18.785",
      "average": "19.1046",
      "volume": "17086209",
      "turnover": "325649351.37",
      "trades": "12892"
    },
    {
      "date": "2022-08-25",
      "bid": "20.13",
      "ask": "20.15",
      "open": "19.01",
      "high": "20.48",
      "low": "19.00",
      "close": "20.20",
      "average": "19.8977",
      "volume": "17574331",
      "turnover": "349676504.52",
      "trades": "12692"
    },
    {
      "date": "2022-08-26",
      "bid": "20.53",
      "ask": "20.58",
      "open": "20.33",
      "high": "21.33",
      "low": "19.985",
      "close": "20.60",
      "average": "20.8172",
      "volume": "13153728",
      "turnover": "273825507.14",
      "trades": "10965"
    },
    {
      "date": "2022-08-29",
      "bid": "21.95",
      "ask": "22.00",
      "open": "19.90",
      "high": "22.14",
      "low": "19.335",
      "close": "21.97",
      "average": "20.8281",
      "volume": "16475094",
      "turnover": "343155047.08",
      "trades": "12961"
    },
    {
      "date": "2022-08-30",
      "bid": "19.96",
      "ask": "19.975",
      "open": "22.13",
      "high": "23.29",
      "low": "19.60",
      "close": "19.835",
      "average": "21.2626",
      "volume": "22196534",
      "turnover": "471937412.25",
      "trades": "19451"
    },
    {
      "date": "2022-08-31",
      "bid": "20.37",
      "ask": "20.40",
      "open": "20.00",
      "high": "20.99",
      "low": "19.63",
      "close": "20.32",
      "average": "20.3904",
      "volume": "14144886",
      "turnover": "288424040.12",
      "trades": "10925"
    },
    {
      "date": "2022-09-01",
      "bid": "19.935",
      "ask": "19.995",
      "open": "20.01",
      "high": "20.28",
      "low": "19.385",
      "close": "19.805",
      "average": "19.8904",
      "volume": "6637701",
      "turnover": "132028993.59",
      "trades": "7088"
    },
    {
      "date": "2022-09-02",
      "bid": "19.205",
      "ask": "19.22",
      "open": "20.20",
      "high": "20.40",
      "low": "18.845",
      "close": "19.11",
      "average": "19.3666",
      "volume": "9483625",
      "turnover": "183666516.19",
      "trades": "8795"
    },
    {
      "date": "2022-09-05",
      "bid": "21.11",
      "ask": "21.14",
      "open": "18.74",
      "high": "21.22",
      "low": "18.40",
      "close": "21.18",
      "average": "20.4285",
      "volume": "10630815",
      "turnover": "217208713.71",
      "trades": "10509"
    },
    {
      "date": "2022-09-06",
      "bid": "19.85",
      "ask": "19.93",
      "open": "20.86",
      "high": "20.96",
      "low": "19.65",
      "close": "19.85",
      "average": "20.0769",
      "volume": "9803985",
      "turnover": "196823295.49",
      "trades": "9743"
    },
    {
      "date": "2022-09-07",
      "bid": "20.02",
      "ask": "20.03",
      "open": "20.17",
      "high": "21.04",
      "low": "19.62",
      "close": "19.94",
      "average": "20.21",
      "volume": "11624664",
      "turnover": "234934334.64",
      "trades": "9406"
    },
    {
      "date": "2022-09-08",
      "bid": "20.64",
      "ask": "20.67",
      "open": "20.20",
      "high": "20.73",
      "low": "19.735",
      "close": "20.65",
      "average": "20.3827",
      "volume": "7354449",
      "turnover": "149902763.28",
      "trades": "6068"
    },
    {
      "date": "2022-09-09",
      "bid": "20.64",
      "ask": "20.65",
      "open": "20.70",
      "high": "21.63",
      "low": "20.55",
      "close": "20.64",
      "average": "21.0512",
      "volume": "9417047",
      "turnover": "198239906.47",
      "trades": "7863"
    },
    {
      "date": "2022-09-12",
      "bid": "20.53",
      "ask": "20.58",
      "open": "20.70",
      "high": "21.00",
      "low": "20.00",
      "close": "20.47",
      "average": "20.4213",
      "volume": "5900983",
      "turnover": "120504267.44",
      "trades": "6735"
    },
    {
      "date": "2022-09-13",
      "bid": "20.98",
      "ask": "21.00",
      "open": "20.45",
      "high": "21.46",
      "low": "20.25",
      "close": "21.07",
      "average": "21.0431",
      "volume": "10351145",
      "turnover": "217824144.02",
      "trades": "9341"
    },
    {
      "date": "2022-09-14",
      "bid": "23.01",
      "ask": "23.02",
      "open": "20.70",
      "high": "23.06",
      "low": "20.70",
      "close": "23.00",
      "average": "22.2454",
      "volume": "12056423",
      "turnover": "268191225.18",
      "trades": "14866"
    },
    {
      "date": "2022-09-15",
      "bid": "22.83",
      "ask": "22.87",
      "open": "22.92",
      "high": "24.58",
      "low": "22.26",
      "close": "22.70",
      "average": "23.2236",
      "volume": "17958073",
      "turnover": "417000398.49",
      "trades": "16891"
    },
    {
      "date": "2022-09-16",
      "bid": "22.26",
      "ask": "22.30",
      "open": "22.54",
      "high": "23.35",
      "low": "21.73",
      "close": "22.57",
      "average": "22.4895",
      "volume": "21986358",
      "turnover": "494461693.02",
      "trades": "11486"
    },
    {
      "date": "2022-09-19",
      "bid": "21.11",
      "ask": "21.20",
      "open": "22.45",
      "high": "22.76",
      "low": "20.76",
      "close": "21.07",
      "average": "21.4019",
      "volume": "10411697",
      "turnover": "217813679.81",
      "trades": "13111"
    },
    {
      "date": "2022-09-20",
      "bid": "20.44",
      "ask": "20.47",
      "open": "21.17",
      "high": "21.56",
      "low": "20.40",
      "close": "20.40",
      "average": "20.7977",
      "volume": "7163730",
      "turnover": "148983976.15",
      "trades": "6439"
    },
    {
      "date": "2022-09-21",
      "bid": "20.67",
      "ask": "20.68",
      "open": "20.38",
      "high": "21.43",
      "low": "20.22",
      "close": "20.65",
      "average": "20.9906",
      "volume": "6152993",
      "turnover": "129150065.04",
      "trades": "6168"
    },
    {
      "date": "2022-09-22",
      "bid": "20.10",
      "ask": "20.12",
      "open": "20.40",
      "high": "20.50",
      "low": "19.66",
      "close": "20.07",
      "average": "20.0703",
      "volume": "5786518",
      "turnover": "116136383.91",
      "trades": "5559"
    },
    {
      "date": "2022-09-23",
      "bid": "18.55",
      "ask": "18.59",
      "open": "20.00",
      "high": "20.40",
      "low": "18.50",
      "close": "18.565",
      "average": "19.1586",
      "volume": "9351407",
      "turnover": "179137070.74",
      "trades": "8361"
    },
    {
      "date": "2022-09-26",
      "bid": "17.17",
      "ask": "17.18",
      "open": "18.13",
      "high": "18.17",
      "low": "16.60",
      "close": "17.16",
      "average": "17.3636",
      "volume": "14679357",
      "turnover": "254858772.57",
      "trades": "12968"
    },
    {
      "date": "2022-09-27",
      "bid": "18.535",
      "ask": "18.55",
      "open": "17.31",
      "high": "18.585",
      "low": "17.26",
      "close": "18.52",
      "average": "17.8891",
      "volume": "9064604",
      "turnover": "162156888.66",
      "trades": "7818"
    },
    {
      "date": "2022-09-28",
      "bid": "18.85",
      "ask": "18.88",
      "open": "18.05",
      "high": "19.025",
      "low": "17.295",
      "close": "18.90",
      "average": "18.1467",
      "volume": "10799732",
      "turnover": "195970039.62",
      "trades": "8723"
    },
    {
      "date": "2022-09-29",
      "bid": "19.035",
      "ask": "19.045",
      "open": "19.01",
      "high": "19.61",
      "low": "18.44",
      "close": "19.07",
      "average": "19.1014",
      "volume": "9505738",
      "turnover": "181526020.47",
      "trades": "7466"
    },
    {
      "date": "2022-09-30",
      "bid": "19.77",
      "ask": "19.795",
      "open": "19.07",
      "high": "19.975",
      "low": "19.045",
      "close": "19.975",
      "average": "19.7001",
      "volume": "9222404",
      "turnover": "181666542.24",
      "trades": "6803"
    },
    {
      "date": "2022-10-03",
      "bid": "22.40",
      "ask": "22.45",
      "open": "19.975",
      "high": "22.78",
      "low": "19.52",
      "close": "22.43",
      "average": "21.742",
      "volume": "16883099",
      "turnover": "367075183.7",
      "trades": "13731"
    },
    {
      "date": "2022-10-04",
      "bid": "23.61",
      "ask": "23.64",
      "open": "23.00",
      "high": "23.76",
      "low": "21.93",
      "close": "23.61",
      "average": "23.0319",
      "volume": "15242157",
      "turnover": "351069916.82",
      "trades": "12344"
    },
    {
      "date": "2022-10-05",
      "bid": "23.68",
      "ask": "23.70",
      "open": "23.63",
      "high": "24.38",
      "low": "22.99",
      "close": "23.57",
      "average": "23.7101",
      "volume": "12564663",
      "turnover": "297908998.01",
      "trades": "10346"
    },
    {
      "date": "2022-10-06",
      "bid": "26.60",
      "ask": "26.64",
      "open": "23.76",
      "high": "26.64",
      "low": "23.76",
      "close": "26.47",
      "average": "25.5954",
      "volume": "15006145",
      "turnover": "384083434.51",
      "trades": "14305"
    },
    {
      "date": "2022-10-07",
      "bid": "23.58",
      "ask": "23.63",
      "open": "26.10",
      "high": "26.16",
      "low": "23.15",
      "close": "23.57",
      "average": "24.3817",
      "volume": "16141273",
      "turnover": "393544174.15",
      "trades": "19206"
    },
    {
      "date": "2022-10-10",
      "bid": "21.47",
      "ask": "21.50",
      "open": "23.37",
      "high": "23.90",
      "low": "21.26",
      "close": "21.39",
      "average": "22.1042",
      "volume": "11990405",
      "turnover": "265037411.57",
      "trades": "13893"
    },
    {
      "date": "2022-10-11",
      "bid": "21.37",
      "ask": "21.38",
      "open": "21.23",
      "high": "22.11",
      "low": "20.76",
      "close": "21.22",
      "average": "21.3995",
      "volume": "8314781",
      "turnover": "177942931.62",
      "trades": "8919"
    },
    {
      "date": "2022-10-12",
      "bid": "20.27",
      "ask": "20.28",
      "open": "21.49",
      "high": "21.70",
      "low": "20.08",
      "close": "20.38",
      "average": "20.7358",
      "volume": "6935173",
      "turnover": "143803861.76",
      "trades": "7467"
    },
    {
      "date": "2022-10-13",
      "bid": "22.93",
      "ask": "22.94",
      "open": "21.46",
      "high": "23.24",
      "low": "20.80",
      "close": "22.80",
      "average": "22.2687",
      "volume": "16803492",
      "turnover": "374177596.1",
      "trades": "15875"
    },
    {
      "date": "2022-10-14",
      "bid": "20.60",
      "ask": "20.64",
      "open": "23.62",
      "high": "23.90",
      "low": "20.50",
      "close": "20.50",
      "average": "21.499",
      "volume": "18167381",
      "turnover": "390555663.85",
      "trades": "17205"
    },
    {
      "date": "2022-10-17",
      "bid": "20.63",
      "ask": "20.66",
      "open": "20.50",
      "high": "21.69",
      "low": "19.60",
      "close": "20.69",
      "average": "20.7408",
      "volume": "10221335",
      "turnover": "212003604.18",
      "trades": "9655"
    },
    {
      "date": "2022-10-18",
      "bid": "20.49",
      "ask": "20.50",
      "open": "20.86",
      "high": "21.28",
      "low": "20.43",
      "close": "20.49",
      "average": "20.8462",
      "volume": "5547411",
      "turnover": "115642969.02",
      "trades": "6010"
    },
    {
      "date": "2022-10-19",
      "bid": "20.56",
      "ask": "20.57",
      "open": "20.70",
      "high": "20.85",
      "low": "19.96",
      "close": "20.45",
      "average": "20.4465",
      "volume": "4387579",
      "turnover": "89709050.57",
      "trades": "5137"
    },
    {
      "date": "2022-10-20",
      "bid": "20.99",
      "ask": "21.02",
      "open": "20.45",
      "high": "21.54",
      "low": "20.40",
      "close": "20.94",
      "average": "21.0359",
      "volume": "5447714",
      "turnover": "114593363.86",
      "trades": "5751"
    },
    {
      "date": "2022-10-21",
      "bid": "20.87",
      "ask": "20.92",
      "open": "20.78",
      "high": "21.22",
      "low": "20.25",
      "close": "20.84",
      "average": "20.7381",
      "volume": "4572016",
      "turnover": "94815079.57",
      "trades": "4399"
    },
    {
      "date": "2022-10-24",
      "bid": "20.16",
      "ask": "20.18",
      "open": "20.84",
      "high": "20.92",
      "low": "19.915",
      "close": "20.12",
      "average": "20.2346",
      "volume": "5257729",
      "turnover": "106385128",
      "trades": "5840"
    },
    {
      "date": "2022-10-25",
      "bid": "20.92",
      "ask": "20.96",
      "open": "20.20",
      "high": "21.30",
      "low": "20.20",
      "close": "21.03",
      "average": "20.9087",
      "volume": "6165415",
      "turnover": "128911006.52",
      "trades": "5319"
    },
    {
      "date": "2022-10-26",
      "bid": "21.99",
      "ask": "22.01",
      "open": "21.00",
      "high": "22.33",
      "low": "20.50",
      "close": "21.99",
      "average": "21.6582",
      "volume": "8297182",
      "turnover": "179710014.37",
      "trades": "6927"
    },
    {
      "date": "2022-10-27",
      "bid": "22.96",
      "ask": "23.00",
      "open": "21.99",
      "high": "23.27",
      "low": "21.81",
      "close": "22.93",
      "average": "22.7883",
      "volume": "6313418",
      "turnover": "143866301.41",
      "trades": "5989"
    },
    {
      "date": "2022-10-28",
      "bid": "22.83",
      "ask": "22.87",
      "open": "22.92",
      "high": "23.78",
      "low": "22.36",
      "close": "22.92",
      "average": "23.1349",
      "volume": "7002041",
      "turnover": "161990570.31",
      "trades": "6226"
    },
    {
      "date": "2022-10-31",
      "bid": "22.95",
      "ask": "22.99",
      "open": "22.79",
      "high": "23.03",
      "low": "21.76",
      "close": "22.94",
      "average": "22.3054",
      "volume": "7019167",
      "turnover": "156555598",
      "trades": "6721"
    },
    {
      "date": "2022-11-01",
      "bid": "24.51",
      "ask": "24.54",
      "open": "23.40",
      "high": "24.85",
      "low": "23.25",
      "close": "24.51",
      "average": "24.1974",
      "volume": "9973686",
      "turnover": "241347678.24",
      "trades": "8264"
    },
    {
      "date": "2022-11-02",
      "bid": "25.73",
      "ask": "25.77",
      "open": "24.55",
      "high": "25.95",
      "low": "24.12",
      "close": "25.62",
      "average": "25.4219",
      "volume": "9475420",
      "turnover": "240883278.17",
      "trades": "9031"
    },
    {
      "date": "2022-11-03",
      "bid": "26.12",
      "ask": "26.13",
      "open": "25.20",
      "high": "26.49",
      "low": "24.52",
      "close": "26.24",
      "average": "25.6766",
      "volume": "8606736",
      "turnover": "220991918.86",
      "trades": "7883"
    },
    {
      "date": "2022-11-04",
      "bid": "25.87",
      "ask": "25.88",
      "open": "26.63",
      "high": "27.30",
      "low": "25.67",
      "close": "25.80",
      "average": "26.3791",
      "volume": "5509424",
      "turnover": "145330734.27",
      "trades": "5099"
    },
    {
      "date": "2022-11-07",
      "bid": "26.87",
      "ask": "26.90",
      "open": "25.88",
      "high": "27.78",
      "low": "25.58",
      "close": "26.76",
      "average": "26.9785",
      "volume": "8887462",
      "turnover": "239768869.65",
      "trades": "9759"
    },
    {
      "date": "2022-11-08",
      "bid": "27.13",
      "ask": "27.15",
      "open": "26.87",
      "high": "27.57",
      "low": "26.11",
      "close": "26.99",
      "average": "26.9509",
      "volume": "6978067",
      "turnover": "188065573.53",
      "trades": "7114"
    },
    {
      "date": "2022-11-09",
      "bid": "27.69",
      "ask": "27.72",
      "open": "27.06",
      "high": "28.40",
      "low": "26.77",
      "close": "27.62",
      "average": "27.781",
      "volume": "8428218",
      "turnover": "234148485.37",
      "trades": "8085"
    },
    {
      "date": "2022-11-10",
      "bid": "28.08",
      "ask": "28.10",
      "open": "27.62",
      "high": "28.28",
      "low": "26.32",
      "close": "28.07",
      "average": "27.5034",
      "volume": "11434921",
      "turnover": "314498529.41",
      "trades": "10231"
    },
    {
      "date": "2022-11-11",
      "bid": "29.37",
      "ask": "29.40",
      "open": "28.62",
      "high": "30.96",
      "low": "28.61",
      "close": "29.33",
      "average": "29.7746",
      "volume": "15229352",
      "turnover": "453498832.68",
      "trades": "14550"
    },
    {
      "date": "2022-11-14",
      "bid": "27.38",
      "ask": "27.40",
      "open": "29.33",
      "high": "29.35",
      "low": "27.13",
      "close": "27.15",
      "average": "27.8224",
      "volume": "12434192",
      "turnover": "345941145.97",
      "trades": "14841"
    },
    {
      "date": "2022-11-15",
      "bid": "28.11",
      "ask": "28.15",
      "open": "27.10",
      "high": "28.44",
      "low": "26.44",
      "close": "27.96",
      "average": "27.7373",
      "volume": "7698682",
      "turnover": "213530028.61",
      "trades": "8786"
    },
    {
      "date": "2022-11-16",
      "bid": "28.58",
      "ask": "28.72",
      "open": "28.00",
      "high": "29.34",
      "low": "28.00",
      "close": "28.70",
      "average": "28.7551",
      "volume": "6246218",
      "turnover": "179613143.1",
      "trades": "7245"
    },
    {
      "date": "2022-11-17",
      "bid": "27.65",
      "ask": "27.68",
      "open": "29.00",
      "high": "29.48",
      "low": "27.39",
      "close": "27.48",
      "average": "27.9951",
      "volume": "6321066",
      "turnover": "176958954.17",
      "trades": "7720"
    },
    {
      "date": "2022-11-18",
      "bid": "27.11",
      "ask": "27.14",
      "open": "27.48",
      "high": "27.68",
      "low": "26.01",
      "close": "27.13",
      "average": "26.741",
      "volume": "6384892",
      "turnover": "170737836.86",
      "trades": "7397"
    },
    {
      "date": "2022-11-21",
      "bid": "26.85",
      "ask": "26.87",
      "open": "27.13",
      "high": "28.21",
      "low": "26.60",
      "close": "26.75",
      "average": "27.2431",
      "volume": "6201795",
      "turnover": "168952882.68",
      "trades": "6582"
    },
    {
      "date": "2022-11-22",
      "bid": "28.10",
      "ask": "28.13",
      "open": "27.14",
      "high": "28.36",
      "low": "27.14",
      "close": "28.00",
      "average": "27.9152",
      "volume": "7483788",
      "turnover": "208818769.61",
      "trades": "6737"
    },
    {
      "date": "2022-11-23",
      "bid": "28.78",
      "ask": "28.80",
      "open": "28.20",
      "high": "29.34",
      "low": "28.18",
      "close": "28.77",
      "average": "28.8384",
      "volume": "7178465",
      "turnover": "207014562.26",
      "trades": "6822"
    },
    {
      "date": "2022-11-24",
      "bid": "25.84",
      "ask": "25.85",
      "open": "28.77",
      "high": "28.82",
      "low": "25.60",
      "close": "25.66",
      "average": "26.6752",
      "volume": "16228231",
      "turnover": "432876239.91",
      "trades": "19416"
    },
    {
      "date": "2022-11-25",
      "bid": "25.35",
      "ask": "25.38",
      "open": "26.75",
      "high": "27.49",
      "low": "23.58",
      "close": "25.30",
      "average": "25.223",
      "volume": "14689814",
      "turnover": "370497637.51",
      "trades": "17948"
    },
    {
      "date": "2022-11-28",
      "bid": "23.73",
      "ask": "23.76",
      "open": "25.01",
      "high": "25.01",
      "low": "23.08",
      "close": "23.75",
      "average": "23.8812",
      "volume": "10375352",
      "turnover": "247785540.73",
      "trades": "11586"
    },
    {
      "date": "2022-11-29",
      "bid": "23.17",
      "ask": "23.18",
      "open": "24.29",
      "high": "24.77",
      "low": "23.13",
      "close": "23.16",
      "average": "23.7116",
      "volume": "7903413",
      "turnover": "187408529.7",
      "trades": "8172"
    },
    {
      "date": "2022-11-30",
      "bid": "23.78",
      "ask": "23.81",
      "open": "23.42",
      "high": "24.02",
      "low": "22.74",
      "close": "23.91",
      "average": "23.7366",
      "volume": "13360079",
      "turnover": "317117327.39",
      "trades": "7343"
    },
    {
      "date": "2022-12-01",
      "bid": "24.62",
      "ask": "24.65",
      "open": "24.14",
      "high": "24.69",
      "low": "23.73",
      "close": "24.53",
      "average": "24.2283",
      "volume": "5946072",
      "turnover": "144065509.18",
      "trades": "7028"
    },
    {
      "date": "2022-12-02",
      "bid": "24.79",
      "ask": "24.83",
      "open": "24.53",
      "high": "24.97",
      "low": "23.84",
      "close": "24.80",
      "average": "24.3099",
      "volume": "6216426",
      "turnover": "151126735.66",
      "trades": "6433"
    },
    {
      "date": "2022-12-05",
      "bid": "26.31",
      "ask": "26.35",
      "open": "24.74",
      "high": "26.63",
      "low": "24.60",
      "close": "26.51",
      "average": "25.9983",
      "volume": "8295222",
      "turnover": "215696419.12",
      "trades": "8399"
    },
    {
      "date": "2022-12-06",
      "bid": "26.10",
      "ask": "26.14",
      "open": "26.14",
      "high": "26.48",
      "low": "25.86",
      "close": "26.11",
      "average": "26.1269",
      "volume": "5300590",
      "turnover": "138487747.02",
      "trades": "5244"
    },
    {
      "date": "2022-12-07",
      "bid": "24.15",
      "ask": "24.21",
      "open": "25.91",
      "high": "25.95",
      "low": "23.72",
      "close": "24.02",
      "average": "24.4434",
      "volume": "9561934",
      "turnover": "233664348.04",
      "trades": "10466"
    },
    {
      "date": "2022-12-08",
      "bid": "25.12",
      "ask": "25.18",
      "open": "24.40",
      "high": "25.75",
      "low": "24.40",
      "close": "25.12",
      "average": "25.1498",
      "volume": "7005163",
      "turnover": "176184690.38",
      "trades": "6788"
    },
    {
      "date": "2022-12-09",
      "bid": "24.40",
      "ask": "24.43",
      "open": "25.32",
      "high": "25.49",
      "low": "23.84",
      "close": "24.43",
      "average": "24.3602",
      "volume": "9017096",
      "turnover": "219645052.9",
      "trades": "9072"
    },
    {
      "date": "2022-12-12",
      "bid": "25.20",
      "ask": "25.24",
      "open": "24.43",
      "high": "25.44",
      "low": "24.00",
      "close": "25.35",
      "average": "24.764",
      "volume": "4591056",
      "turnover": "113692908.58",
      "trades": "5120"
    },
    {
      "date": "2022-12-13",
      "bid": "24.76",
      "ask": "24.78",
      "open": "25.42",
      "high": "25.75",
      "low": "24.39",
      "close": "24.66",
      "average": "24.8193",
      "volume": "7360974",
      "turnover": "182687737.34",
      "trades": "7297"
    },
    {
      "date": "2022-12-14",
      "bid": "23.87",
      "ask": "23.90",
      "open": "24.66",
      "high": "25.27",
      "low": "23.70",
      "close": "23.86",
      "average": "24.3175",
      "volume": "8032194",
      "turnover": "195338811.3",
      "trades": "7629"
    },
    {
      "date": "2022-12-15",
      "bid": "23.53",
      "ask": "23.54",
      "open": "23.60",
      "high": "24.10",
      "low": "23.26",
      "close": "23.55",
      "average": "23.6875",
      "volume": "3965197",
      "turnover": "93924379.22",
      "trades": "5086"
    },
    {
      "date": "2022-12-16",
      "bid": "22.91",
      "ask": "22.92",
      "open": "23.41",
      "high": "23.86",
      "low": "22.56",
      "close": "22.59",
      "average": "22.769",
      "volume": "6767978",
      "turnover": "154100746.38",
      "trades": "5232"
    },
    {
      "date": "2022-12-19",
      "bid": "21.83",
      "ask": "21.88",
      "open": "22.65",
      "high": "23.05",
      "low": "21.40",
      "close": "21.82",
      "average": "22.0502",
      "volume": "4476044",
      "turnover": "98318329.45",
      "trades": "5827"
    },
    {
      "date": "2022-12-20",
      "bid": "21.32",
      "ask": "21.34",
      "open": "21.33",
      "high": "21.46",
      "low": "20.63",
      "close": "21.41",
      "average": "21.0641",
      "volume": "5822648",
      "turnover": "122639030.34",
      "trades": "6044"
    },
    {
      "date": "2022-12-21",
      "bid": "21.71",
      "ask": "21.73",
      "open": "21.69",
      "high": "21.97",
      "low": "21.30",
      "close": "21.77",
      "average": "21.6137",
      "volume": "3058221",
      "turnover": "66095853.33",
      "trades": "4093"
    },
    {
      "date": "2022-12-22",
      "bid": "21.55",
      "ask": "21.59",
      "open": "21.77",
      "high": "22.65",
      "low": "21.50",
      "close": "21.56",
      "average": "22.1649",
      "volume": "3820543",
      "turnover": "84685375.79",
      "trades": "5126"
    },
    {
      "date": "2022-12-23",
      "bid": "21.77",
      "ask": "21.80",
      "open": "21.33",
      "high": "22.00",
      "low": "21.14",
      "close": "21.75",
      "average": "21.7172",
      "volume": "2069579",
      "turnover": "44945329.18",
      "trades": "3281"
    },
    {
      "date": "2022-12-27",
      "bid": "22.42",
      "ask": "22.45",
      "open": "21.90",
      "high": "22.99",
      "low": "21.90",
      "close": "22.42",
      "average": "22.4346",
      "volume": "4727051",
      "turnover": "106059064.07",
      "trades": "4546"
    },
    {
      "date": "2022-12-28",
      "bid": "22.05",
      "ask": "22.07",
      "open": "22.42",
      "high": "22.50",
      "low": "21.86",
      "close": "22.07",
      "average": "22.1676",
      "volume": "2997605",
      "turnover": "66449199.54",
      "trades": "3629"
    },
    {
      "date": "2022-12-29",
      "bid": "22.45",
      "ask": "22.47",
      "open": "22.12",
      "high": "22.64",
      "low": "21.82",
      "close": "22.60",
      "average": "22.3486",
      "volume": "4014892",
      "turnover": "89725009.96",
      "trades": "3736"
    },
    {
      "date": "2022-12-30",
      "bid": "22.45",
      "ask": "22.51",
      "open": "22.60",
      "high": "22.96",
      "low": "22.31",
      "close": "22.46",
      "average": "22.6224",
      "volume": "2506404",
      "turnover": "56701111.16",
      "trades": "2985"
    },
    {
      "date": "2023-01-02",
      "bid": "23.30",
      "ask": "23.31",
      "open": "22.58",
      "high": "23.49",
      "low": "22.42",
      "close": "23.39",
      "average": "23.1932",
      "volume": "3383098",
      "turnover": "78464980.83",
      "trades": "3911"
    },
    {
      "date": "2023-01-03",
      "bid": "22.59",
      "ask": "22.62",
      "open": "23.40",
      "high": "24.39",
      "low": "22.47",
      "close": "22.47",
      "average": "23.4958",
      "volume": "6057648",
      "turnover": "142255937.25",
      "trades": "6133"
    },
    {
      "date": "2023-01-04",
      "bid": "21.91",
      "ask": "21.94",
      "open": "22.52",
      "high": "22.60",
      "low": "21.65",
      "close": "21.81",
      "average": "22.0076",
      "volume": "7688238",
      "turnover": "169197012.71",
      "trades": "6699"
    },
    {
      "date": "2023-01-05",
      "bid": "21.65",
      "ask": "21.68",
      "open": "21.77",
      "high": "22.02",
      "low": "21.11",
      "close": "21.60",
      "average": "21.556",
      "volume": "3109961",
      "turnover": "67051264.04",
      "trades": "3992"
    },
    {
      "date": "2023-01-09",
      "bid": "21.42",
      "ask": "21.46",
      "open": "21.90",
      "high": "22.80",
      "low": "21.14",
      "close": "21.43",
      "average": "21.8269",
      "volume": "8988105",
      "turnover": "196190276.26",
      "trades": "8152"
    },
    {
      "date": "2023-01-10",
      "bid": "21.49",
      "ask": "21.52",
      "open": "21.22",
      "high": "22.06",
      "low": "21.15",
      "close": "21.47",
      "average": "21.6359",
      "volume": "5787111",
      "turnover": "125208996.06",
      "trades": "4855"
    },
    {
      "date": "2023-01-11",
      "bid": "21.36",
      "ask": "21.41",
      "open": "21.39",
      "high": "21.74",
      "low": "21.14",
      "close": "21.32",
      "average": "21.4254",
      "volume": "4432812",
      "turnover": "94974858.19",
      "trades": "4860"
    },
    {
      "date": "2023-01-12",
      "bid": "22.89",
      "ask": "22.91",
      "open": "21.50",
      "high": "23.33",
      "low": "21.50",
      "close": "22.97",
      "average": "22.7433",
      "volume": "11487011",
      "turnover": "261254866.87",
      "trades": "8832"
    },
    {
      "date": "2023-01-13",
      "bid": "22.84",
      "ask": "22.86",
      "open": "22.97",
      "high": "23.56",
      "low": "22.43",
      "close": "22.84",
      "average": "23.0964",
      "volume": "5148269",
      "turnover": "118907338.55",
      "trades": "4996"
    },
    {
      "date": "2023-01-16",
      "bid": "23.08",
      "ask": "23.09",
      "open": "23.00",
      "high": "23.68",
      "low": "22.93",
      "close": "23.07",
      "average": "23.2346",
      "volume": "3805656",
      "turnover": "88423338.28",
      "trades": "3843"
    },
    {
      "date": "2023-01-17",
      "bid": "23.14",
      "ask": "23.17",
      "open": "23.10",
      "high": "23.34",
      "low": "22.43",
      "close": "23.17",
      "average": "22.919",
      "volume": "3815064",
      "turnover": "87436554.8",
      "trades": "4221"
    },
    {
      "date": "2023-01-18",
      "bid": "23.18",
      "ask": "23.20",
      "open": "23.19",
      "high": "23.64",
      "low": "23.08",
      "close": "23.20",
      "average": "23.346",
      "volume": "3265262",
      "turnover": "76228918.18",
      "trades": "3243"
    },
    {
      "date": "2023-01-19",
      "bid": "21.16",
      "ask": "21.19",
      "open": "23.00",
      "high": "23.00",
      "low": "21.03",
      "close": "21.03",
      "average": "21.7472",
      "volume": "8434238",
      "turnover": "183404879.99",
      "trades": "9831"
    },
    {
      "date": "2023-01-20",
      "bid": "21.20",
      "ask": "21.24",
      "open": "21.26",
      "high": "21.52",
      "low": "21.08",
      "close": "21.30",
      "average": "21.3003",
      "volume": "3025897",
      "turnover": "64452706.64",
      "trades": "3573"
    },
    {
      "date": "2023-01-23",
      "bid": "21.46",
      "ask": "21.48",
      "open": "21.30",
      "high": "22.06",
      "low": "21.23",
      "close": "21.50",
      "average": "21.5705",
      "volume": "4170295",
      "turnover": "89968607.33",
      "trades": "3888"
    },
    {
      "date": "2023-01-24",
      "bid": "20.33",
      "ask": "20.37",
      "open": "21.46",
      "high": "21.46",
      "low": "19.90",
      "close": "20.27",
      "average": "20.437",
      "volume": "7397018",
      "turnover": "151182921.38",
      "trades": "9402"
    },
    {
      "date": "2023-01-25",
      "bid": "19.17",
      "ask": "19.18",
      "open": "20.25",
      "high": "20.52",
      "low": "18.96",
      "close": "19.17",
      "average": "19.6524",
      "volume": "7235446",
      "turnover": "142164625.81",
      "trades": "8186"
    },
    {
      "date": "2023-01-26",
      "bid": "19.37",
      "ask": "19.385",
      "open": "19.25",
      "high": "19.70",
      "low": "19.115",
      "close": "19.395",
      "average": "19.4042",
      "volume": "4518046",
      "turnover": "87669831.46",
      "trades": "5310"
    },
    {
      "date": "2023-01-27",
      "bid": "20.02",
      "ask": "20.04",
      "open": "19.50",
      "high": "20.25",
      "low": "19.435",
      "close": "20.02",
      "average": "19.8622",
      "volume": "4862230",
      "turnover": "96589276.96",
      "trades": "4855"
    },
    {
      "date": "2023-01-30",
      "bid": "19.33",
      "ask": "19.35",
      "open": "19.80",
      "high": "19.81",
      "low": "19.17",
      "close": "19.33",
      "average": "19.4503",
      "volume": "4567758",
      "turnover": "88839482.02",
      "trades": "4794"
    },
    {
      "date": "2023-01-31",
      "bid": "19.355",
      "ask": "19.37",
      "open": "19.135",
      "high": "19.55",
      "low": "18.93",
      "close": "19.32",
      "average": "19.3114",
      "volume": "3530473",
      "turnover": "68177921.25",
      "trades": "3646"
    },
    {
      "date": "2023-02-01",
      "bid": "18.71",
      "ask": "18.73",
      "open": "19.40",
      "high": "20.10",
      "low": "18.58",
      "close": "18.745",
      "average": "19.2445",
      "volume": "7006880",
      "turnover": "134796355.83",
      "trades": "6210"
    },
    {
      "date": "2023-02-02",
      "bid": "18.67",
      "ask": "18.695",
      "open": "18.775",
      "high": "18.915",
      "low": "18.26",
      "close": "18.715",
      "average": "18.5228",
      "volume": "7575690",
      "turnover": "140325419.79",
      "trades": "7712"
    },
    {
      "date": "2023-02-03",
      "bid": "18.675",
      "ask": "18.685",
      "open": "18.715",
      "high": "18.83",
      "low": "18.265",
      "close": "18.675",
      "average": "18.5219",
      "volume": "6528952",
      "turnover": "120928402.92",
      "trades": "5092"
    },
    {
      "date": "2023-02-06",
      "bid": "18.195",
      "ask": "18.205",
      "open": "18.54",
      "high": "18.975",
      "low": "18.06",
      "close": "18.235",
      "average": "18.4222",
      "volume": "5323780",
      "turnover": "98139387.59",
      "trades": "4462"
    },
    {
      "date": "2023-02-07",
      "bid": "17.765",
      "ask": "17.795",
      "open": "18.405",
      "high": "18.765",
      "low": "17.545",
      "close": "17.79",
      "average": "17.9387",
      "volume": "8953785",
      "turnover": "160597682.4",
      "trades": "7513"
    },
    {
      "date": "2023-02-08",
      "bid": "17.52",
      "ask": "17.53",
      "open": "18.28",
      "high": "18.43",
      "low": "17.04",
      "close": "17.53",
      "average": "17.5521",
      "volume": "7196074",
      "turnover": "126286302.8",
      "trades": "6605"
    },
    {
      "date": "2023-02-09",
      "bid": "16.68",
      "ask": "16.70",
      "open": "17.53",
      "high": "17.58",
      "low": "16.53",
      "close": "16.68",
      "average": "16.8785",
      "volume": "8389363",
      "turnover": "141580586.58",
      "trades": "7856"
    },
    {
      "date": "2023-02-10",
      "bid": "17.00",
      "ask": "17.015",
      "open": "16.365",
      "high": "17.10",
      "low": "16.105",
      "close": "17.00",
      "average": "16.7421",
      "volume": "6739876",
      "turnover": "112838331.69",
      "trades": "5200"
    },
    {
      "date": "2023-02-13",
      "bid": "17.16",
      "ask": "17.185",
      "open": "17.10",
      "high": "17.62",
      "low": "16.885",
      "close": "17.125",
      "average": "17.2813",
      "volume": "4674250",
      "turnover": "80782070.73",
      "trades": "4885"
    },
    {
      "date": "2023-02-14",
      "bid": "16.325",
      "ask": "16.35",
      "open": "17.125",
      "high": "17.175",
      "low": "16.24",
      "close": "16.30",
      "average": "16.5239",
      "volume": "6973557",
      "turnover": "115230799.98",
      "trades": "7013"
    },
    {
      "date": "2023-02-15",
      "bid": "16.145",
      "ask": "16.175",
      "open": "17.30",
      "high": "17.85",
      "low": "15.755",
      "close": "16.05",
      "average": "16.633",
      "volume": "28989994",
      "turnover": "482210643.12",
      "trades": "19541"
    },
    {
      "date": "2023-02-16",
      "bid": "16.50",
      "ask": "16.515",
      "open": "16.205",
      "high": "16.75",
      "low": "15.805",
      "close": "16.50",
      "average": "16.4573",
      "volume": "8870722",
      "turnover": "145988592.72",
      "trades": "7415"
    },
    {
      "date": "2023-02-17",
      "bid": "15.715",
      "ask": "15.72",
      "open": "16.295",
      "high": "16.60",
      "low": "15.565",
      "close": "15.63",
      "average": "16.0846",
      "volume": "8724778",
      "turnover": "140327894.94",
      "trades": "7617"
    },
    {
      "date": "2023-02-20",
      "bid": "15.76",
      "ask": "15.78",
      "open": "15.70",
      "high": "15.965",
      "low": "15.315",
      "close": "15.675",
      "average": "15.5968",
      "volume": "5626339",
      "turnover": "87810307.42",
      "trades": "5312"
    },
    {
      "date": "2023-02-21",
      "bid": "15.22",
      "ask": "15.25",
      "open": "15.675",
      "high": "15.75",
      "low": "15.215",
      "close": "15.215",
      "average": "15.3655",
      "volume": "4771808",
      "turnover": "73320195.7",
      "trades": "3590"
    },
    {
      "date": "2023-02-22",
      "bid": "14.935",
      "ask": "14.945",
      "open": "15.06",
      "high": "15.175",
      "low": "14.785",
      "close": "14.93",
      "average": "14.9773",
      "volume": "6371100",
      "turnover": "95421826.93",
      "trades": "5135"
    },
    {
      "date": "2023-02-23",
      "bid": "15.37",
      "ask": "15.385",
      "open": "14.935",
      "high": "15.90",
      "low": "14.87",
      "close": "15.38",
      "average": "15.4253",
      "volume": "7721997",
      "turnover": "119126856.68",
      "trades": "4722"
    },
    {
      "date": "2023-02-24",
      "bid": "14.725",
      "ask": "14.73",
      "open": "15.005",
      "high": "15.105",
      "low": "14.22",
      "close": "14.72",
      "average": "14.5166",
      "volume": "11363548",
      "turnover": "164947707.99",
      "trades": "10360"
    },
    {
      "date": "2023-02-27",
      "bid": "15.455",
      "ask": "15.485",
      "open": "14.945",
      "high": "15.495",
      "low": "14.90",
      "close": "15.49",
      "average": "15.3112",
      "volume": "4923501",
      "turnover": "75386197.12",
      "trades": "4469"
    },
    {
      "date": "2023-02-28",
      "bid": "15.075",
      "ask": "15.09",
      "open": "15.50",
      "high": "15.67",
      "low": "14.955",
      "close": "15.07",
      "average": "15.1532",
      "volume": "4425004",
      "turnover": "67051437.99",
      "trades": "3647"
    },
    {
      "date": "2023-03-01",
      "bid": "14.965",
      "ask": "14.975",
      "open": "15.00",
      "high": "15.305",
      "low": "14.675",
      "close": "14.945",
      "average": "14.9172",
      "volume": "4484044",
      "turnover": "66890321.73",
      "trades": "4047"
    },
    {
      "date": "2023-03-02",
      "bid": "14.91",
      "ask": "14.94",
      "open": "14.89",
      "high": "15.095",
      "low": "14.76",
      "close": "14.945",
      "average": "14.9464",
      "volume": "2348117",
      "turnover": "35096238.63",
      "trades": "2461"
    },
    {
      "date": "2023-03-03",
      "bid": "14.89",
      "ask": "14.91",
      "open": "14.96",
      "high": "15.12",
      "low": "14.845",
      "close": "14.91",
      "average": "14.97",
      "volume": "2840852",
      "turnover": "42527238.1",
      "trades": "2636"
    },
    {
      "date": "2023-03-06",
      "bid": "14.80",
      "ask": "14.81",
      "open": "14.89",
      "high": "14.95",
      "low": "14.50",
      "close": "14.775",
      "average": "14.6814",
      "volume": "4469048",
      "turnover": "65609717.78",
      "trades": "3638"
    },
    {
      "date": "2023-03-07",
      "bid": "14.805",
      "ask": "14.825",
      "open": "14.70",
      "high": "15.165",
      "low": "14.535",
      "close": "14.815",
      "average": "14.8357",
      "volume": "6596471",
      "turnover": "97863175.74",
      "trades": "4013"
    },
    {
      "date": "2023-03-08",
      "bid": "14.645",
      "ask": "14.66",
      "open": "14.74",
      "high": "14.96",
      "low": "14.52",
      "close": "14.645",
      "average": "14.669",
      "volume": "4271557",
      "turnover": "62660602.41",
      "trades": "3053"
    },
    {
      "date": "2023-03-09",
      "bid": "14.36",
      "ask": "14.38",
      "open": "14.60",
      "high": "14.62",
      "low": "14.14",
      "close": "14.335",
      "average": "14.3612",
      "volume": "4120054",
      "turnover": "59168651.59",
      "trades": "3448"
    },
    {
      "date": "2023-03-10",
      "bid": "13.85",
      "ask": "13.88",
      "open": "14.04",
      "high": "14.11",
      "low": "13.77",
      "close": "13.855",
      "average": "13.9158",
      "volume": "4550457",
      "turnover": "63324352.64",
      "trades": "3942"
    },
    {
      "date": "2023-03-13",
      "bid": "13.68",
      "ask": "13.705",
      "open": "13.80",
      "high": "13.99",
      "low": "13.015",
      "close": "13.68",
      "average": "13.4836",
      "volume": "7459555",
      "turnover": "100580080.69",
      "trades": "5406"
    },
    {
      "date": "2023-03-14",
      "bid": "14.125",
      "ask": "14.145",
      "open": "13.645",
      "high": "14.485",
      "low": "13.56",
      "close": "14.115",
      "average": "14.1498",
      "volume": "6863909",
      "turnover": "97126976.15",
      "trades": "4499"
    },
    {
      "date": "2023-03-15",
      "bid": "13.005",
      "ask": "13.015",
      "open": "14.075",
      "high": "14.075",
      "low": "12.99",
      "close": "12.99",
      "average": "13.3901",
      "volume": "6605122",
      "turnover": "88442301.32",
      "trades": "4904"
    },
    {
      "date": "2023-03-16",
      "bid": "13.30",
      "ask": "13.31",
      "open": "13.20",
      "high": "13.445",
      "low": "12.68",
      "close": "13.28",
      "average": "13.0955",
      "volume": "7549856",
      "turnover": "98869586.42",
      "trades": "5589"
    },
    {
      "date": "2023-03-17",
      "bid": "13.31",
      "ask": "13.32",
      "open": "13.50",
      "high": "13.905",
      "low": "13.155",
      "close": "13.31",
      "average": "13.4751",
      "volume": "6485129",
      "turnover": "87388057.32",
      "trades": "3991"
    },
    {
      "date": "2023-03-20",
      "bid": "13.525",
      "ask": "13.545",
      "open": "13.16",
      "high": "13.81",
      "low": "12.91",
      "close": "13.575",
      "average": "13.4255",
      "volume": "6495540",
      "turnover": "87435734.32",
      "trades": "4454"
    },
    {
      "date": "2023-03-21",
      "bid": "13.875",
      "ask": "13.885",
      "open": "13.89",
      "high": "14.495",
      "low": "13.70",
      "close": "13.845",
      "average": "14.085",
      "volume": "7739877",
      "turnover": "109020041.1",
      "trades": "4805"
    },
    {
      "date": "2023-03-22",
      "bid": "13.695",
      "ask": "13.71",
      "open": "14.00",
      "high": "14.03",
      "low": "13.63",
      "close": "13.685",
      "average": "13.75",
      "volume": "2305668",
      "turnover": "31702992.02",
      "trades": "1825"
    },
    {
      "date": "2023-03-23",
      "bid": "13.915",
      "ask": "13.99",
      "open": "13.62",
      "high": "14.125",
      "low": "13.45",
      "close": "13.98",
      "average": "13.908",
      "volume": "3814559",
      "turnover": "53053104.14",
      "trades": "2395"
    },
    {
      "date": "2023-03-24",
      "bid": "13.285",
      "ask": "13.30",
      "open": "13.98",
      "high": "14.145",
      "low": "13.14",
      "close": "13.30",
      "average": "13.4639",
      "volume": "4739219",
      "turnover": "63810123.87",
      "trades": "3625"
    },
    {
      "date": "2023-03-27",
      "bid": "13.415",
      "ask": "13.435",
      "open": "13.60",
      "high": "13.775",
      "low": "13.01",
      "close": "13.43",
      "average": "13.3682",
      "volume": "3138550",
      "turnover": "41957187.06",
      "trades": "2738"
    },
    {
      "date": "2023-03-28",
      "bid": "13.51",
      "ask": "13.525",
      "open": "13.89",
      "high": "14.175",
      "low": "13.36",
      "close": "13.535",
      "average": "13.7482",
      "volume": "6072360",
      "turnover": "83481343.68",
      "trades": "3879"
    },
    {
      "date": "2023-03-29",
      "bid": "13.36",
      "ask": "13.375",
      "open": "13.585",
      "high": "13.63",
      "low": "13.16",
      "close": "13.37",
      "average": "13.3318",
      "volume": "3000838",
      "turnover": "40006362.83",
      "trades": "3220"
    },
    {
      "date": "2023-03-30",
      "bid": "13.715",
      "ask": "13.735",
      "open": "13.37",
      "high": "13.795",
      "low": "13.295",
      "close": "13.745",
      "average": "13.6062",
      "volume": "4334703",
      "turnover": "58978776.51",
      "trades": "2655"
    },
    {
      "date": "2023-03-31",
      "bid": "13.60",
      "ask": "13.615",
      "open": "13.795",
      "high": "13.825",
      "low": "13.15",
      "close": "13.59",
      "average": "13.3724",
      "volume": "4882288",
      "turnover": "65289736.24",
      "trades": "4022"
    },
    {
      "date": "2023-04-03",
      "bid": "14.125",
      "ask": "14.155",
      "open": "13.815",
      "high": "14.57",
      "low": "13.815",
      "close": "14.135",
      "average": "14.2605",
      "volume": "8586242",
      "turnover": "122439530.01",
      "trades": "5371"
    },
    {
      "date": "2023-04-04",
      "bid": "14.33",
      "ask": "14.355",
      "open": "14.20",
      "high": "14.94",
      "low": "14.10",
      "close": "14.33",
      "average": "14.5665",
      "volume": "6261748",
      "turnover": "91200677.21",
      "trades": "4608"
    },
    {
      "date": "2023-04-05",
      "bid": "13.995",
      "ask": "14.015",
      "open": "14.395",
      "high": "14.575",
      "low": "13.955",
      "close": "13.99",
      "average": "14.2102",
      "volume": "3067019",
      "turnover": "43584142.42",
      "trades": "2694"
    },
    {
      "date": "2023-04-06",
      "bid": "14.275",
      "ask": "14.29",
      "open": "14.03",
      "high": "14.54",
      "low": "14.02",
      "close": "14.32",
      "average": "14.3353",
      "volume": "2358741",
      "turnover": "33813264.89",
      "trades": "1719"
    },
    {
      "date": "2023-04-11",
      "bid": "13.465",
      "ask": "13.475",
      "open": "14.32",
      "high": "14.365",
      "low": "13.205",
      "close": "13.45",
      "average": "13.5873",
      "volume": "7255810",
      "turnover": "98585367.06",
      "trades": "6459"
    },
    {
      "date": "2023-04-12",
      "bid": "13.00",
      "ask": "13.01",
      "open": "13.45",
      "high": "13.45",
      "low": "12.825",
      "close": "12.93",
      "average": "13.0774",
      "volume": "7529008",
      "turnover": "98460943.17",
      "trades": "5337"
    },
    {
      "date": "2023-04-13",
      "bid": "13.335",
      "ask": "13.345",
      "open": "12.89",
      "high": "13.35",
      "low": "12.75",
      "close": "13.35",
      "average": "13.1298",
      "volume": "4524679",
      "turnover": "59404362.84",
      "trades": "3351"
    },
    {
      "date": "2023-04-14",
      "bid": "13.31",
      "ask": "13.325",
      "open": "13.35",
      "high": "13.815",
      "low": "13.095",
      "close": "13.325",
      "average": "13.4069",
      "volume": "4653211",
      "turnover": "62411367.44",
      "trades": "3297"
    },
    {
      "date": "2023-04-17",
      "bid": "13.18",
      "ask": "13.20",
      "open": "13.325",
      "high": "13.52",
      "low": "13.17",
      "close": "13.17",
      "average": "13.3309",
      "volume": "2888280",
      "turnover": "38503515.56",
      "trades": "2298"
    },
    {
      "date": "2023-04-18",
      "bid": "12.30",
      "ask": "12.335",
      "open": "13.09",
      "high": "13.115",
      "low": "12.30",
      "close": "12.30",
      "average": "12.6113",
      "volume": "6331264",
      "turnover": "79857552.38",
      "trades": "5452"
    },
    {
      "date": "2023-04-19",
      "bid": "11.895",
      "ask": "11.91",
      "open": "12.18",
      "high": "12.205",
      "low": "11.86",
      "close": "11.90",
      "average": "12.0065",
      "volume": "5982379",
      "turnover": "71826914.81",
      "trades": "4801"
    },
    {
      "date": "2023-04-20",
      "bid": "11.75",
      "ask": "11.78",
      "open": "11.80",
      "high": "11.96",
      "low": "11.605",
      "close": "11.755",
      "average": "11.7297",
      "volume": "4675567",
      "turnover": "54843408.02",
      "trades": "3122"
    },
    {
      "date": "2023-04-21",
      "bid": "11.785",
      "ask": "11.79",
      "open": "11.755",
      "high": "11.94",
      "low": "11.585",
      "close": "11.78",
      "average": "11.7532",
      "volume": "2425470",
      "turnover": "28513718.44",
      "trades": "2184"
    },
    {
      "date": "2023-04-24",
      "bid": "11.775",
      "ask": "11.79",
      "open": "11.645",
      "high": "11.89",
      "low": "11.60",
      "close": "11.83",
      "average": "11.7712",
      "volume": "2745515",
      "turnover": "32356836.93",
      "trades": "1781"
    },
    {
      "date": "2023-04-25",
      "bid": "11.70",
      "ask": "11.72",
      "open": "11.84",
      "high": "12.03",
      "low": "11.67",
      "close": "11.70",
      "average": "11.7893",
      "volume": "2784373",
      "turnover": "32825014.84",
      "trades": "2188"
    },
    {
      "date": "2023-04-26",
      "bid": "11.665",
      "ask": "11.68",
      "open": "11.72",
      "high": "11.91",
      "low": "11.48",
      "close": "11.68",
      "average": "11.6969",
      "volume": "3114023",
      "turnover": "36424172.21",
      "trades": "2315"
    },
    {
      "date": "2023-04-27",
      "bid": "11.775",
      "ask": "11.79",
      "open": "11.54",
      "high": "11.88",
      "low": "11.505",
      "close": "11.80",
      "average": "11.6697",
      "volume": "2748001",
      "turnover": "32070447.01",
      "trades": "2170"
    },
    {
      "date": "2023-04-28",
      "bid": "11.935",
      "ask": "11.955",
      "open": "11.89",
      "high": "12.105",
      "low": "11.42",
      "close": "11.94",
      "average": "11.8063",
      "volume": "5288300",
      "turnover": "62421804.73",
      "trades": "3381"
    },
    {
      "date": "2023-05-02",
      "bid": "11.32",
      "ask": "11.335",
      "open": "11.94",
      "high": "12.085",
      "low": "11.28",
      "close": "11.325",
      "average": "11.6308",
      "volume": "3946980",
      "turnover": "45903326.59",
      "trades": "3095"
    },
    {
      "date": "2023-05-03",
      "bid": "11.265",
      "ask": "11.275",
      "open": "11.34",
      "high": "11.53",
      "low": "10.905",
      "close": "11.285",
      "average": "11.1723",
      "volume": "4068412",
      "turnover": "45451853.81",
      "trades": "3415"
    },
    {
      "date": "2023-05-04",
      "bid": "11.30",
      "ask": "11.305",
      "open": "11.31",
      "high": "11.495",
      "low": "11.04",
      "close": "11.355",
      "average": "11.2506",
      "volume": "3904927",
      "turnover": "43918800.93",
      "trades": "2435"
    },
    {
      "date": "2023-05-05",
      "bid": "11.685",
      "ask": "11.695",
      "open": "11.40",
      "high": "11.71",
      "low": "11.31",
      "close": "11.70",
      "average": "11.5409",
      "volume": "2532105",
      "turnover": "29222706.46",
      "trades": "1870"
    },
    {
      "date": "2023-05-08",
      "bid": "11.675",
      "ask": "11.69",
      "open": "11.80",
      "high": "11.82",
      "low": "11.52",
      "close": "11.695",
      "average": "11.6634",
      "volume": "1893469",
      "turnover": "22084351.61",
      "trades": "1610"
    },
    {
      "date": "2023-05-09",
      "bid": "11.345",
      "ask": "11.355",
      "open": "11.53",
      "high": "11.58",
      "low": "11.145",
      "close": "11.36",
      "average": "11.3549",
      "volume": "2443788",
      "turnover": "27749716.57",
      "trades": "1961"
    },
    {
      "date": "2023-05-10",
      "bid": "11.235",
      "ask": "11.25",
      "open": "11.55",
      "high": "11.56",
      "low": "11.11",
      "close": "11.28",
      "average": "11.3659",
      "volume": "1931066",
      "turnover": "21948302.93",
      "trades": "1783"
    },
    {
      "date": "2023-05-11",
      "bid": "11.215",
      "ask": "11.24",
      "open": "11.25",
      "high": "11.425",
      "low": "11.08",
      "close": "11.235",
      "average": "11.2779",
      "volume": "1841761",
      "turnover": "20771257.8",
      "trades": "1679"
    },
    {
      "date": "2023-05-12",
      "bid": "10.88",
      "ask": "10.895",
      "open": "11.10",
      "high": "11.165",
      "low": "10.715",
      "close": "10.88",
      "average": "10.8803",
      "volume": "2876426",
      "turnover": "31296264.42",
      "trades": "2962"
    },
    {
      "date": "2023-05-15",
      "bid": "10.615",
      "ask": "10.62",
      "open": "10.88",
      "high": "10.88",
      "low": "10.39",
      "close": "10.62",
      "average": "10.5526",
      "volume": "3804694",
      "turnover": "40149328.11",
      "trades": "3400"
    },
    {
      "date": "2023-05-16",
      "bid": "10.20",
      "ask": "10.21",
      "open": "11.225",
      "high": "11.30",
      "low": "9.87",
      "close": "10.17",
      "average": "10.3243",
      "volume": "11558190",
      "turnover": "119352815.17",
      "trades": "7899"
    },
    {
      "date": "2023-05-17",
      "bid": "10.025",
      "ask": "10.035",
      "open": "10.07",
      "high": "10.33",
      "low": "9.84",
      "close": "10.065",
      "average": "10.0571",
      "volume": "4470185",
      "turnover": "44957625.35",
      "trades": "2912"
    },
    {
      "date": "2023-05-19",
      "bid": "10.88",
      "ask": "10.90",
      "open": "10.165",
      "high": "10.90",
      "low": "10.11",
      "close": "10.865",
      "average": "10.6147",
      "volume": "5430702",
      "turnover": "57642211.67",
      "trades": "3838"
    },
    {
      "date": "2023-05-22",
      "bid": "10.955",
      "ask": "10.97",
      "open": "10.79",
      "high": "11.03",
      "low": "10.545",
      "close": "10.965",
      "average": "10.8365",
      "volume": "3406162",
      "turnover": "36912463.52",
      "trades": "2486"
    },
    {
      "date": "2023-05-23",
      "bid": "11.965",
      "ask": "11.975",
      "open": "11.535",
      "high": "11.995",
      "low": "11.33",
      "close": "11.965",
      "average": "11.6736",
      "volume": "14500376",
      "turnover": "169269921.77",
      "trades": "8498"
    },
    {
      "date": "2023-05-24",
      "bid": "12.245",
      "ask": "12.265",
      "open": "11.90",
      "high": "12.51",
      "low": "11.54",
      "close": "12.235",
      "average": "12.1709",
      "volume": "10086545",
      "turnover": "122779016.74",
      "trades": "6094"
    },
    {
      "date": "2023-05-25",
      "bid": "11.775",
      "ask": "11.80",
      "open": "12.31",
      "high": "12.47",
      "low": "11.725",
      "close": "11.725",
      "average": "12.1368",
      "volume": "6569458",
      "turnover": "79727966.4",
      "trades": "4708"
    },
    {
      "date": "2023-05-26",
      "bid": "11.68",
      "ask": "11.69",
      "open": "11.725",
      "high": "11.775",
      "low": "11.22",
      "close": "11.66",
      "average": "11.5013",
      "volume": "5298473",
      "turnover": "60938981.26",
      "trades": "3886"
    },
    {
      "date": "2023-05-29",
      "bid": "11.69",
      "ask": "11.70",
      "open": "11.765",
      "high": "11.88",
      "low": "11.61",
      "close": "11.695",
      "average": "11.7155",
      "volume": "2039185",
      "turnover": "23889811.18",
      "trades": "1983"
    },
    {
      "date": "2023-05-30",
      "bid": "11.11",
      "ask": "11.13",
      "open": "11.70",
      "high": "11.765",
      "low": "11.10",
      "close": "11.10",
      "average": "11.2856",
      "volume": "2864212",
      "turnover": "32323161.76",
      "trades": "2642"
    },
    {
      "date": "2023-05-31",
      "bid": "10.985",
      "ask": "11.02",
      "open": "10.925",
      "high": "11.12",
      "low": "10.76",
      "close": "11.025",
      "average": "10.9741",
      "volume": "4346414",
      "turnover": "47696052.15",
      "trades": "2611"
    },
    {
      "date": "2023-06-01",
      "bid": "11.035",
      "ask": "11.055",
      "open": "11.025",
      "high": "11.26",
      "low": "10.915",
      "close": "11.055",
      "average": "11.0598",
      "volume": "2198792",
      "turnover": "24311822.76",
      "trades": "1654"
    },
    {
      "date": "2023-06-02",
      "bid": "11.58",
      "ask": "11.59",
      "open": "11.075",
      "high": "11.70",
      "low": "11.075",
      "close": "11.595",
      "average": "11.4888",
      "volume": "2749598",
      "turnover": "31589303.28",
      "trades": "2095"
    },
    {
      "date": "2023-06-05",
      "bid": "12.03",
      "ask": "12.065",
      "open": "11.70",
      "high": "12.20",
      "low": "11.69",
      "close": "12.045",
      "average": "11.9975",
      "volume": "2820646",
      "turnover": "33839300.95",
      "trades": "2202"
    },
    {
      "date": "2023-06-07",
      "bid": "12.13",
      "ask": "12.14",
      "open": "11.99",
      "high": "12.32",
      "low": "11.935",
      "close": "12.14",
      "average": "12.125",
      "volume": "2574213",
      "turnover": "31208337.37",
      "trades": "2239"
    },
    {
      "date": "2023-06-08",
      "bid": "12.365",
      "ask": "12.375",
      "open": "12.17",
      "high": "12.69",
      "low": "12.14",
      "close": "12.375",
      "average": "12.4496",
      "volume": "4555502",
      "turnover": "56721986.81",
      "trades": "2828"
    },
    {
      "date": "2023-06-09",
      "bid": "12.835",
      "ask": "12.855",
      "open": "12.30",
      "high": "12.965",
      "low": "12.24",
      "close": "12.86",
      "average": "12.7781",
      "volume": "4164628",
      "turnover": "53216110.23",
      "trades": "3028"
    },
    {
      "date": "2023-06-12",
      "bid": "13.185",
      "ask": "13.20",
      "open": "12.63",
      "high": "13.25",
      "low": "12.12",
      "close": "13.095",
      "average": "12.8443",
      "volume": "8107616",
      "turnover": "104137652.68",
      "trades": "4861"
    },
    {
      "date": "2023-06-13",
      "bid": "12.725",
      "ask": "12.74",
      "open": "13.10",
      "high": "13.30",
      "low": "12.615",
      "close": "12.685",
      "average": "12.8886",
      "volume": "3720995",
      "turnover": "47958291.78",
      "trades": "2828"
    },
    {
      "date": "2023-06-14",
      "bid": "12.73",
      "ask": "12.745",
      "open": "12.685",
      "high": "13.04",
      "low": "12.46",
      "close": "12.725",
      "average": "12.7673",
      "volume": "2208714",
      "turnover": "28201308.14",
      "trades": "2201"
    },
    {
      "date": "2023-06-15",
      "bid": "12.38",
      "ask": "12.40",
      "open": "12.725",
      "high": "12.735",
      "low": "12.27",
      "close": "12.37",
      "average": "12.468",
      "volume": "1902123",
      "turnover": "23715770.81",
      "trades": "1525"
    },
    {
      "date": "2023-06-16",
      "bid": "12.415",
      "ask": "12.44",
      "open": "12.485",
      "high": "12.645",
      "low": "12.325",
      "close": "12.395",
      "average": "12.4568",
      "volume": "1824428",
      "turnover": "22726794.33",
      "trades": "1444"
    },
    {
      "date": "2023-06-19",
      "bid": "12.195",
      "ask": "12.205",
      "open": "12.38",
      "high": "12.38",
      "low": "11.94",
      "close": "12.185",
      "average": "12.1223",
      "volume": "1790868",
      "turnover": "21709555.93",
      "trades": "1493"
    },
    {
      "date": "2023-06-20",
      "bid": "12.105",
      "ask": "12.115",
      "open": "12.145",
      "high": "12.37",
      "low": "11.995",
      "close": "12.085",
      "average": "12.1266",
      "volume": "1772902",
      "turnover": "21501761.94",
      "trades": "1136"
    },
    {
      "date": "2023-06-21",
      "bid": "11.625",
      "ask": "11.655",
      "open": "12.085",
      "high": "12.17",
      "low": "11.57",
      "close": "11.62",
      "average": "11.6978",
      "volume": "2255526",
      "turnover": "26384625.77",
      "trades": "2140"
    },
    {
      "date": "2023-06-22",
      "bid": "11.37",
      "ask": "11.385",
      "open": "11.50",
      "high": "11.55",
      "low": "11.25",
      "close": "11.375",
      "average": "11.4023",
      "volume": "2016581",
      "turnover": "22993585.12",
      "trades": "1743"
    },
    {
      "date": "2023-06-26",
      "bid": "10.955",
      "ask": "10.965",
      "open": "11.375",
      "high": "11.375",
      "low": "10.78",
      "close": "10.955",
      "average": "10.9463",
      "volume": "2864786",
      "turnover": "31359327.92",
      "trades": "2492"
    },
    {
      "date": "2023-06-27",
      "bid": "11.27",
      "ask": "11.275",
      "open": "11.06",
      "high": "11.27",
      "low": "11.00",
      "close": "11.24",
      "average": "11.1513",
      "volume": "2785911",
      "turnover": "31066175.88",
      "trades": "2044"
    },
    {
      "date": "2023-06-28",
      "bid": "11.235",
      "ask": "11.25",
      "open": "11.20",
      "high": "11.295",
      "low": "10.925",
      "close": "11.24",
      "average": "11.1017",
      "volume": "2401429",
      "turnover": "26655469.36",
      "trades": "1915"
    },
    {
      "date": "2023-06-29",
      "bid": "11.235",
      "ask": "11.255",
      "open": "11.25",
      "high": "11.52",
      "low": "11.21",
      "close": "11.265",
      "average": "11.3584",
      "volume": "2755866",
      "turnover": "31301237.26",
      "trades": "1764"
    },
    {
      "date": "2023-06-30",
      "bid": "11.36",
      "ask": "11.37",
      "open": "11.32",
      "high": "11.465",
      "low": "11.21",
      "close": "11.335",
      "average": "11.347",
      "volume": "1226959",
      "turnover": "13922323.74",
      "trades": "1249"
    },
    {
      "date": "2023-07-03",
      "bid": "11.445",
      "ask": "11.45",
      "open": "11.32",
      "high": "11.485",
      "low": "11.22",
      "close": "11.425",
      "average": "11.393",
      "volume": "2153454",
      "turnover": "24534342.48",
      "trades": "1872"
    },
    {
      "date": "2023-07-04",
      "bid": "12.20",
      "ask": "12.215",
      "open": "11.605",
      "high": "12.245",
      "low": "11.57",
      "close": "12.235",
      "average": "12.0075",
      "volume": "5400143",
      "turnover": "64846823.2",
      "trades": "3321"
    },
    {
      "date": "2023-07-05",
      "bid": "11.945",
      "ask": "11.96",
      "open": "12.155",
      "high": "12.45",
      "low": "11.93",
      "close": "11.94",
      "average": "12.1053",
      "volume": "2631498",
      "turnover": "31854725.72",
      "trades": "2196"
    },
    {
      "date": "2023-07-06",
      "bid": "10.835",
      "ask": "10.85",
      "open": "11.935",
      "high": "11.975",
      "low": "10.755",
      "close": "10.845",
      "average": "11.1686",
      "volume": "6316185",
      "turnover": "70539676.5",
      "trades": "6048"
    },
    {
      "date": "2023-07-07",
      "bid": "11.01",
      "ask": "11.045",
      "open": "11.075",
      "high": "11.095",
      "low": "10.775",
      "close": "11.00",
      "average": "10.95",
      "volume": "2658385",
      "turnover": "29109386.66",
      "trades": "2318"
    },
    {
      "date": "2023-07-10",
      "bid": "10.99",
      "ask": "11.01",
      "open": "11.12",
      "high": "11.12",
      "low": "10.69",
      "close": "10.97",
      "average": "10.9409",
      "volume": "1667693",
      "turnover": "18246258.07",
      "trades": "1660"
    },
    {
      "date": "2023-07-11",
      "bid": "11.23",
      "ask": "11.24",
      "open": "11.00",
      "high": "11.25",
      "low": "11.00",
      "close": "11.24",
      "average": "11.1806",
      "volume": "1824161",
      "turnover": "20394950.57",
      "trades": "1382"
    },
    {
      "date": "2023-07-12",
      "bid": "11.255",
      "ask": "11.275",
      "open": "11.375",
      "high": "11.46",
      "low": "11.22",
      "close": "11.28",
      "average": "11.3268",
      "volume": "1971901",
      "turnover": "22335035.11",
      "trades": "1829"
    },
    {
      "date": "2023-07-13",
      "bid": "11.295",
      "ask": "11.31",
      "open": "11.28",
      "high": "11.50",
      "low": "11.13",
      "close": "11.315",
      "average": "11.2999",
      "volume": "2147443",
      "turnover": "24265907.38",
      "trades": "2242"
    },
    {
      "date": "2023-07-14",
      "bid": "10.195",
      "ask": "10.215",
      "open": "11.30",
      "high": "11.30",
      "low": "10.14",
      "close": "10.15",
      "average": "10.5321",
      "volume": "3783871",
      "turnover": "39862895.86",
      "trades": "3968"
    },
    {
      "date": "2023-07-17",
      "bid": "10.60",
      "ask": "10.61",
      "open": "10.075",
      "high": "10.625",
      "low": "9.70",
      "close": "10.60",
      "average": "10.3692",
      "volume": "5116158",
      "turnover": "53047290.83",
      "trades": "4060"
    },
    {
      "date": "2023-07-18",
      "bid": "10.98",
      "ask": "10.99",
      "open": "10.565",
      "high": "11.015",
      "low": "10.475",
      "close": "10.99",
      "average": "10.805",
      "volume": "2400778",
      "turnover": "25940288.52",
      "trades": "1814"
    },
    {
      "date": "2023-07-19",
      "bid": "10.875",
      "ask": "10.89",
      "open": "10.885",
      "high": "11.085",
      "low": "10.705",
      "close": "10.88",
      "average": "10.8985",
      "volume": "1705106",
      "turnover": "18581489.72",
      "trades": "1507"
    },
    {
      "date": "2023-07-20",
      "bid": "10.875",
      "ask": "10.895",
      "open": "10.80",
      "high": "11.00",
      "low": "10.79",
      "close": "10.90",
      "average": "10.8981",
      "volume": "1174859",
      "turnover": "12803712.85",
      "trades": "1183"
    },
    {
      "date": "2023-07-21",
      "bid": "11.03",
      "ask": "11.05",
      "open": "10.93",
      "high": "11.095",
      "low": "10.87",
      "close": "11.02",
      "average": "11.0042",
      "volume": "2116383",
      "turnover": "23289045.22",
      "trades": "1571"
    },
    {
      "date": "2023-07-24",
      "bid": "11.345",
      "ask": "11.365",
      "open": "11.02",
      "high": "11.365",
      "low": "10.935",
      "close": "11.365",
      "average": "11.2389",
      "volume": "2117905",
      "turnover": "23802934.24",
      "trades": "1534"
    },
    {
      "date": "2023-07-25",
      "bid": "11.765",
      "ask": "11.775",
      "open": "11.365",
      "high": "11.78",
      "low": "11.32",
      "close": "11.77",
      "average": "11.6005",
      "volume": "2705142",
      "turnover": "31383926.72",
      "trades": "2089"
    },
    {
      "date": "2023-07-26",
      "bid": "12.04",
      "ask": "12.055",
      "open": "11.80",
      "high": "12.115",
      "low": "11.745",
      "close": "12.045",
      "average": "11.9452",
      "volume": "3324225",
      "turnover": "39709051.65",
      "trades": "2273"
    },
    {
      "date": "2023-07-27",
      "bid": "11.715",
      "ask": "11.725",
      "open": "12.045",
      "high": "12.095",
      "low": "11.655",
      "close": "11.715",
      "average": "11.8101",
      "volume": "2127178",
      "turnover": "25122450.48",
      "trades": "1816"
    },
    {
      "date": "2023-07-28",
      "bid": "11.655",
      "ask": "11.67",
      "open": "11.71",
      "high": "11.845",
      "low": "11.545",
      "close": "11.675",
      "average": "11.6937",
      "volume": "1340475",
      "turnover": "15675066.2",
      "trades": "1369"
    },
    {
      "date": "2023-07-31",
      "bid": "12.18",
      "ask": "12.19",
      "open": "11.675",
      "high": "12.27",
      "low": "11.60",
      "close": "12.17",
      "average": "12.0521",
      "volume": "2293544",
      "turnover": "27642667.87",
      "trades": "1940"
    },
    {
      "date": "2023-08-01",
      "bid": "11.845",
      "ask": "11.88",
      "open": "12.17",
      "high": "12.545",
      "low": "11.82",
      "close": "11.86",
      "average": "12.1461",
      "volume": "1810877",
      "turnover": "21995075.35",
      "trades": "1760"
    },
    {
      "date": "2023-08-02",
      "bid": "11.22",
      "ask": "11.235",
      "open": "11.86",
      "high": "11.88",
      "low": "11.205",
      "close": "11.24",
      "average": "11.4714",
      "volume": "2742996",
      "turnover": "31476557.19",
      "trades": "2098"
    },
    {
      "date": "2023-08-03",
      "bid": "11.335",
      "ask": "11.36",
      "open": "11.24",
      "high": "11.415",
      "low": "10.99",
      "close": "11.345",
      "average": "11.2515",
      "volume": "1374141",
      "turnover": "15461278.31",
      "trades": "1284"
    },
    {
      "date": "2023-08-04",
      "bid": "11.00",
      "ask": "11.01",
      "open": "11.47",
      "high": "11.495",
      "low": "10.885",
      "close": "11.045",
      "average": "11.0774",
      "volume": "2774294",
      "turnover": "30736661.59",
      "trades": "2743"
    },
    {
      "date": "2023-08-07",
      "bid": "10.725",
      "ask": "10.76",
      "open": "11.00",
      "high": "11.00",
      "low": "10.59",
      "close": "10.73",
      "average": "10.7293",
      "volume": "2665955",
      "turnover": "28603866.95",
      "trades": "2544"
    },
    {
      "date": "2023-08-08",
      "bid": "10.645",
      "ask": "10.65",
      "open": "10.50",
      "high": "10.66",
      "low": "10.32",
      "close": "10.605",
      "average": "10.4471",
      "volume": "3022584",
      "turnover": "31578777.32",
      "trades": "2630"
    },
    {
      "date": "2023-08-09",
      "bid": "10.64",
      "ask": "10.67",
      "open": "9.90",
      "high": "10.795",
      "low": "9.422",
      "close": "10.62",
      "average": "10.1891",
      "volume": "14104796",
      "turnover": "143610495.22",
      "trades": "8705"
    },
    {
      "date": "2023-08-10",
      "bid": "11.23",
      "ask": "11.24",
      "open": "10.59",
      "high": "11.35",
      "low": "10.515",
      "close": "11.23",
      "average": "11.0454",
      "volume": "5551551",
      "turnover": "61315278.19",
      "trades": "3575"
    },
    {
      "date": "2023-08-11",
      "bid": "10.90",
      "ask": "10.92",
      "open": "11.05",
      "high": "11.135",
      "low": "10.865",
      "close": "10.975",
      "average": "10.9923",
      "volume": "2449694",
      "turnover": "26927858.61",
      "trades": "1900"
    },
    {
      "date": "2023-08-14",
      "bid": "10.70",
      "ask": "10.715",
      "open": "10.75",
      "high": "10.755",
      "low": "10.37",
      "close": "10.75",
      "average": "10.5985",
      "volume": "2761857",
      "turnover": "29286615.92",
      "trades": "2178"
    },
    {
      "date": "2023-08-15",
      "bid": "10.07",
      "ask": "10.085",
      "open": "10.75",
      "high": "10.75",
      "low": "10.025",
      "close": "10.07",
      "average": "10.2535",
      "volume": "3557301",
      "turnover": "36476645.82",
      "trades": "2823"
    },
    {
      "date": "2023-08-16",
      "bid": "10.08",
      "ask": "10.09",
      "open": "10.07",
      "high": "10.21",
      "low": "9.972",
      "close": "10.08",
      "average": "10.0858",
      "volume": "2771653",
      "turnover": "27954246.71",
      "trades": "2470"
    },
    {
      "date": "2023-08-17",
      "bid": "10.10",
      "ask": "10.12",
      "open": "9.99",
      "high": "10.195",
      "low": "9.826",
      "close": "10.12",
      "average": "10.042",
      "volume": "1717249",
      "turnover": "17244809.97",
      "trades": "1468"
    },
    {
      "date": "2023-08-18",
      "bid": "10.00",
      "ask": "10.01",
      "open": "10.12",
      "high": "10.12",
      "low": "9.80",
      "close": "10.02",
      "average": "9.9268",
      "volume": "2036566",
      "turnover": "20216681.77",
      "trades": "2063"
    },
    {
      "date": "2023-08-21",
      "bid": "10.105",
      "ask": "10.12",
      "open": "10.10",
      "high": "10.195",
      "low": "9.97",
      "close": "10.125",
      "average": "10.1011",
      "volume": "1333519",
      "turnover": "13469948.38",
      "trades": "1240"
    },
    {
      "date": "2023-08-22",
      "bid": "9.904",
      "ask": "9.908",
      "open": "9.974",
      "high": "10.03",
      "low": "9.652",
      "close": "9.906",
      "average": "9.8664",
      "volume": "2877766",
      "turnover": "28396829.16",
      "trades": "2046"
    },
    {
      "date": "2023-08-23",
      "bid": "9.80",
      "ask": "9.826",
      "open": "9.906",
      "high": "10.115",
      "low": "9.70",
      "close": "9.826",
      "average": "9.9046",
      "volume": "2045298",
      "turnover": "20257538.36",
      "trades": "1860"
    },
    {
      "date": "2023-08-24",
      "bid": "9.67",
      "ask": "9.676",
      "open": "9.81",
      "high": "9.846",
      "low": "9.668",
      "close": "9.672",
      "average": "9.7454",
      "volume": "1649104",
      "turnover": "16071344.34",
      "trades": "1413"
    },
    {
      "date": "2023-08-25",
      "bid": "9.668",
      "ask": "9.676",
      "open": "9.60",
      "high": "9.798",
      "low": "9.592",
      "close": "9.68",
      "average": "9.6938",
      "volume": "1411857",
      "turnover": "13686243.03",
      "trades": "1624"
    },
    {
      "date": "2023-08-28",
      "bid": "9.702",
      "ask": "9.718",
      "open": "9.68",
      "high": "9.848",
      "low": "9.622",
      "close": "9.70",
      "average": "9.7444",
      "volume": "1285019",
      "turnover": "12521782.77",
      "trades": "1365"
    },
    {
      "date": "2023-08-29",
      "bid": "8.76",
      "ask": "8.786",
      "open": "9.66",
      "high": "9.772",
      "low": "8.558",
      "close": "8.806",
      "average": "9.0501",
      "volume": "7484172",
      "turnover": "67775571.48",
      "trades": "4884"
    },
    {
      "date": "2023-08-30",
      "bid": "9.01",
      "ask": "9.016",
      "open": "8.614",
      "high": "9.036",
      "low": "8.336",
      "close": "9.008",
      "average": "8.7031",
      "volume": "8455790",
      "turnover": "73591003.97",
      "trades": "5612"
    },
    {
      "date": "2023-08-31",
      "bid": "9.122",
      "ask": "9.132",
      "open": "9.008",
      "high": "9.16",
      "low": "8.758",
      "close": "9.13",
      "average": "9.1111",
      "volume": "7902235",
      "turnover": "71997673.28",
      "trades": "2109"
    },
    {
      "date": "2023-09-01",
      "bid": "9.546",
      "ask": "9.552",
      "open": "9.15",
      "high": "9.63",
      "low": "9.076",
      "close": "9.544",
      "average": "9.471",
      "volume": "2766277",
      "turnover": "26200041.63",
      "trades": "2623"
    },
    {
      "date": "2023-09-04",
      "bid": "9.324",
      "ask": "9.376",
      "open": "9.472",
      "high": "9.676",
      "low": "9.158",
      "close": "9.324",
      "average": "9.413",
      "volume": "2040661",
      "turnover": "19208720.02",
      "trades": "1725"
    },
    {
      "date": "2023-09-05",
      "bid": "9.056",
      "ask": "9.072",
      "open": "9.10",
      "high": "9.256",
      "low": "8.952",
      "close": "9.05",
      "average": "9.0736",
      "volume": "2383881",
      "turnover": "21630256.38",
      "trades": "1920"
    },
    {
      "date": "2023-09-06",
      "bid": "8.892",
      "ask": "8.92",
      "open": "8.97",
      "high": "9.03",
      "low": "8.808",
      "close": "8.89",
      "average": "8.905",
      "volume": "2444313",
      "turnover": "21766396.01",
      "trades": "2005"
    },
    {
      "date": "2023-09-07",
      "bid": "8.61",
      "ask": "8.622",
      "open": "8.862",
      "high": "8.878",
      "low": "8.52",
      "close": "8.62",
      "average": "8.7115",
      "volume": "2671172",
      "turnover": "23269957.99",
      "trades": "2105"
    },
    {
      "date": "2023-09-08",
      "bid": "8.602",
      "ask": "8.622",
      "open": "8.60",
      "high": "8.69",
      "low": "8.55",
      "close": "8.634",
      "average": "8.6146",
      "volume": "1273822",
      "turnover": "10973480.75",
      "trades": "1419"
    },
    {
      "date": "2023-09-11",
      "bid": "8.664",
      "ask": "8.688",
      "open": "8.634",
      "high": "8.73",
      "low": "8.442",
      "close": "8.672",
      "average": "8.5944",
      "volume": "2009156",
      "turnover": "17267570.67",
      "trades": "1626"
    },
    {
      "date": "2023-09-12",
      "bid": "8.668",
      "ask": "8.67",
      "open": "8.672",
      "high": "8.694",
      "low": "8.454",
      "close": "8.678",
      "average": "8.5933",
      "volume": "1768724",
      "turnover": "15195808.16",
      "trades": "1363"
    },
    {
      "date": "2023-09-13",
      "bid": "8.52",
      "ask": "8.53",
      "open": "8.678",
      "high": "8.678",
      "low": "8.384",
      "close": "8.552",
      "average": "8.5173",
      "volume": "1657899",
      "turnover": "14121022.99",
      "trades": "1347"
    },
    {
      "date": "2023-09-14",
      "bid": "8.75",
      "ask": "8.762",
      "open": "8.53",
      "high": "8.78",
      "low": "8.304",
      "close": "8.752",
      "average": "8.5864",
      "volume": "1840345",
      "turnover": "15802201.41",
      "trades": "1357"
    },
    {
      "date": "2023-09-15",
      "bid": "8.78",
      "ask": "8.80",
      "open": "8.752",
      "high": "8.954",
      "low": "8.704",
      "close": "8.794",
      "average": "8.8205",
      "volume": "1969697",
      "turnover": "17373595.95",
      "trades": "1256"
    },
    {
      "date": "2023-09-18",
      "bid": "8.50",
      "ask": "8.506",
      "open": "8.794",
      "high": "9.004",
      "low": "8.484",
      "close": "8.494",
      "average": "8.682",
      "volume": "1395037",
      "turnover": "12124306.35",
      "trades": "1255"
    },
    {
      "date": "2023-09-19",
      "bid": "8.17",
      "ask": "8.18",
      "open": "8.404",
      "high": "8.562",
      "low": "8.16",
      "close": "8.164",
      "average": "8.3088",
      "volume": "2131569",
      "turnover": "17710328.36",
      "trades": "1579"
    },
    {
      "date": "2023-09-20",
      "bid": "8.302",
      "ask": "8.324",
      "open": "8.00",
      "high": "8.464",
      "low": "8.00",
      "close": "8.30",
      "average": "8.2973",
      "volume": "1672479",
      "turnover": "13877525.13",
      "trades": "1596"
    },
    {
      "date": "2023-09-21",
      "bid": "8.09",
      "ask": "8.10",
      "open": "8.264",
      "high": "8.32",
      "low": "8.03",
      "close": "8.082",
      "average": "8.119",
      "volume": "1460969",
      "turnover": "11861543.33",
      "trades": "1516"
    },
    {
      "date": "2023-09-22",
      "bid": "7.854",
      "ask": "7.86",
      "open": "8.034",
      "high": "8.15",
      "low": "7.83",
      "close": "7.858",
      "average": "7.9723",
      "volume": "1675982",
      "turnover": "13361444.45",
      "trades": "1623"
    },
    {
      "date": "2023-09-25",
      "bid": "7.598",
      "ask": "7.606",
      "open": "7.826",
      "high": "7.968",
      "low": "7.56",
      "close": "7.582",
      "average": "7.6773",
      "volume": "1858157",
      "turnover": "14265796.17",
      "trades": "1872"
    },
    {
      "date": "2023-09-26",
      "bid": "7.408",
      "ask": "7.414",
      "open": "7.582",
      "high": "7.582",
      "low": "7.376",
      "close": "7.388",
      "average": "7.4411",
      "volume": "1693737",
      "turnover": "12603528.95",
      "trades": "1633"
    },
    {
      "date": "2023-09-27",
      "bid": "7.37",
      "ask": "7.376",
      "open": "7.388",
      "high": "7.62",
      "low": "7.328",
      "close": "7.392",
      "average": "7.4821",
      "volume": "1524971",
      "turnover": "11409945.35",
      "trades": "1470"
    },
    {
      "date": "2023-09-28",
      "bid": "7.23",
      "ask": "7.24",
      "open": "7.362",
      "high": "7.58",
      "low": "7.19",
      "close": "7.23",
      "average": "7.341",
      "volume": "2146054",
      "turnover": "15752767.21",
      "trades": "1714"
    },
    {
      "date": "2023-09-29",
      "bid": "7.32",
      "ask": "7.338",
      "open": "7.252",
      "high": "7.474",
      "low": "7.252",
      "close": "7.31",
      "average": "7.3744",
      "volume": "1485804",
      "turnover": "10956955.25",
      "trades": "1227"
    },
    {
      "date": "2023-10-02",
      "bid": "7.114",
      "ask": "7.122",
      "open": "7.31",
      "high": "7.538",
      "low": "7.074",
      "close": "7.10",
      "average": "7.2615",
      "volume": "1939665",
      "turnover": "14085086.38",
      "trades": "1502"
    },
    {
      "date": "2023-10-03",
      "bid": "6.852",
      "ask": "6.858",
      "open": "7.00",
      "high": "7.128",
      "low": "6.822",
      "close": "6.844",
      "average": "6.9392",
      "volume": "2393427",
      "turnover": "16608612.63",
      "trades": "1902"
    },
    {
      "date": "2023-10-04",
      "bid": "7.072",
      "ask": "7.082",
      "open": "6.844",
      "high": "7.214",
      "low": "6.824",
      "close": "7.062",
      "average": "7.054",
      "volume": "2641407",
      "turnover": "18632493.45",
      "trades": "2208"
    },
    {
      "date": "2023-10-05",
      "bid": "7.114",
      "ask": "7.124",
      "open": "7.10",
      "high": "7.318",
      "low": "7.10",
      "close": "7.11",
      "average": "7.1893",
      "volume": "1857756",
      "turnover": "13355899.26",
      "trades": "1437"
    },
    {
      "date": "2023-10-06",
      "bid": "6.998",
      "ask": "7.01",
      "open": "7.128",
      "high": "7.20",
      "low": "6.852",
      "close": "7.01",
      "average": "6.9955",
      "volume": "1940049",
      "turnover": "13571524.78",
      "trades": "1369"
    },
    {
      "date": "2023-10-09",
      "bid": "7.258",
      "ask": "7.27",
      "open": "7.132",
      "high": "7.37",
      "low": "7.022",
      "close": "7.272",
      "average": "7.2315",
      "volume": "2281277",
      "turnover": "16497428.22",
      "trades": "1458"
    },
    {
      "date": "2023-10-10",
      "bid": "7.658",
      "ask": "7.662",
      "open": "7.324",
      "high": "7.786",
      "low": "7.316",
      "close": "7.668",
      "average": "7.5782",
      "volume": "2941424",
      "turnover": "22299449.89",
      "trades": "1815"
    },
    {
      "date": "2023-10-11",
      "bid": "7.53",
      "ask": "7.536",
      "open": "7.668",
      "high": "7.82",
      "low": "7.524",
      "close": "7.544",
      "average": "7.6388",
      "volume": "1652922",
      "turnover": "12625247.4",
      "trades": "1410"
    },
    {
      "date": "2023-10-12",
      "bid": "7.534",
      "ask": "7.552",
      "open": "7.568",
      "high": "7.78",
      "low": "7.502",
      "close": "7.53",
      "average": "7.65",
      "volume": "2115133",
      "turnover": "16180548.49",
      "trades": "1508"
    },
    {
      "date": "2023-10-13",
      "bid": "7.522",
      "ask": "7.538",
      "open": "7.53",
      "high": "7.668",
      "low": "7.416",
      "close": "7.532",
      "average": "7.5259",
      "volume": "1619712",
      "turnover": "12189778.31",
      "trades": "1256"
    },
    {
      "date": "2023-10-16",
      "bid": "7.79",
      "ask": "7.802",
      "open": "7.534",
      "high": "7.91",
      "low": "7.526",
      "close": "7.784",
      "average": "7.7443",
      "volume": "2332520",
      "turnover": "18062636.44",
      "trades": "1647"
    },
    {
      "date": "2023-10-17",
      "bid": "7.532",
      "ask": "7.548",
      "open": "7.70",
      "high": "7.71",
      "low": "7.414",
      "close": "7.576",
      "average": "7.5238",
      "volume": "1887137",
      "turnover": "14202657.64",
      "trades": "1582"
    },
    {
      "date": "2023-10-18",
      "bid": "7.148",
      "ask": "7.176",
      "open": "7.60",
      "high": "7.622",
      "low": "7.128",
      "close": "7.18",
      "average": "7.3389",
      "volume": "1896733",
      "turnover": "13920451.23",
      "trades": "1337"
    },
    {
      "date": "2023-10-19",
      "bid": "6.974",
      "ask": "6.988",
      "open": "7.18",
      "high": "7.238",
      "low": "6.954",
      "close": "7.004",
      "average": "7.0581",
      "volume": "1145486",
      "turnover": "8085034.03",
      "trades": "1124"
    },
    {
      "date": "2023-10-20",
      "bid": "6.94",
      "ask": "6.958",
      "open": "6.95",
      "high": "7.06",
      "low": "6.854",
      "close": "6.954",
      "average": "6.9225",
      "volume": "1574043",
      "turnover": "10896323.81",
      "trades": "1174"
    },
    {
      "date": "2023-10-23",
      "bid": "6.892",
      "ask": "6.928",
      "open": "7.00",
      "high": "7.29",
      "low": "6.628",
      "close": "6.892",
      "average": "6.9271",
      "volume": "4580743",
      "turnover": "31751023.22",
      "trades": "2722"
    },
    {
      "date": "2023-10-24",
      "bid": "6.95",
      "ask": "6.96",
      "open": "6.892",
      "high": "7.12",
      "low": "6.88",
      "close": "6.936",
      "average": "6.9866",
      "volume": "1967950",
      "turnover": "13749211.81",
      "trades": "1359"
    },
    {
      "date": "2023-10-25",
      "bid": "6.718",
      "ask": "6.734",
      "open": "6.902",
      "high": "6.928",
      "low": "6.584",
      "close": "6.744",
      "average": "6.6893",
      "volume": "2348020",
      "turnover": "15706726.36",
      "trades": "1793"
    },
    {
      "date": "2023-10-26",
      "bid": "6.85",
      "ask": "6.858",
      "open": "6.69",
      "high": "6.902",
      "low": "6.594",
      "close": "6.856",
      "average": "6.7426",
      "volume": "1613715",
      "turnover": "10880323.74",
      "trades": "1391"
    },
    {
      "date": "2023-10-27",
      "bid": "6.896",
      "ask": "6.902",
      "open": "6.856",
      "high": "7.068",
      "low": "6.856",
      "close": "6.914",
      "average": "6.9518",
      "volume": "1411215",
      "turnover": "9810555.67",
      "trades": "1241"
    },
    {
      "date": "2023-10-30",
      "bid": "6.782",
      "ask": "6.786",
      "open": "6.80",
      "high": "6.89",
      "low": "6.67",
      "close": "6.78",
      "average": "6.7576",
      "volume": "1591599",
      "turnover": "10755196.72",
      "trades": "1270"
    },
    {
      "date": "2023-10-31",
      "bid": "6.948",
      "ask": "6.966",
      "open": "6.78",
      "high": "6.988",
      "low": "6.78",
      "close": "6.952",
      "average": "6.927",
      "volume": "1268929",
      "turnover": "8789840.02",
      "trades": "876"
    },
    {
      "date": "2023-11-01",
      "bid": "6.604",
      "ask": "6.622",
      "open": "6.826",
      "high": "6.916",
      "low": "6.602",
      "close": "6.612",
      "average": "6.7054",
      "volume": "2113522",
      "turnover": "14171662.56",
      "trades": "1516"
    },
    {
      "date": "2023-11-02",
      "bid": "6.928",
      "ask": "6.948",
      "open": "6.70",
      "high": "6.966",
      "low": "6.588",
      "close": "6.902",
      "average": "6.8636",
      "volume": "2145875",
      "turnover": "14728491.22",
      "trades": "1355"
    },
    {
      "date": "2023-11-03",
      "bid": "7.28",
      "ask": "7.296",
      "open": "6.96",
      "high": "7.298",
      "low": "6.95",
      "close": "7.24",
      "average": "7.166",
      "volume": "1522803",
      "turnover": "10912358.59",
      "trades": "1012"
    },
    {
      "date": "2023-11-06",
      "bid": "7.232",
      "ask": "7.25",
      "open": "7.262",
      "high": "7.392",
      "low": "7.176",
      "close": "7.254",
      "average": "7.2482",
      "volume": "1327650",
      "turnover": "9621799.89",
      "trades": "1166"
    },
    {
      "date": "2023-11-07",
      "bid": "7.08",
      "ask": "7.106",
      "open": "7.184",
      "high": "7.188",
      "low": "7.02",
      "close": "7.104",
      "average": "7.1044",
      "volume": "1603633",
      "turnover": "11390504.32",
      "trades": "1244"
    },
    {
      "date": "2023-11-08",
      "bid": "6.462",
      "ask": "6.472",
      "open": "6.476",
      "high": "6.69",
      "low": "6.166",
      "close": "6.50",
      "average": "6.3685",
      "volume": "11992356",
      "turnover": "76382895.47",
      "trades": "6717"
    },
    {
      "date": "2023-11-09",
      "bid": "6.862",
      "ask": "6.87",
      "open": "6.512",
      "high": "6.926",
      "low": "6.512",
      "close": "6.878",
      "average": "6.7612",
      "volume": "5016650",
      "turnover": "33922675.22",
      "trades": "2979"
    },
    {
      "date": "2023-11-10",
      "bid": "6.872",
      "ask": "6.882",
      "open": "6.906",
      "high": "7.00",
      "low": "6.766",
      "close": "6.914",
      "average": "6.8723",
      "volume": "1722171",
      "turnover": "11833818.81",
      "trades": "1226"
    },
    {
      "date": "2023-11-13",
      "bid": "6.79",
      "ask": "6.804",
      "open": "6.94",
      "high": "6.978",
      "low": "6.78",
      "close": "6.814",
      "average": "6.8553",
      "volume": "1435117",
      "turnover": "9836105.85",
      "trades": "1131"
    },
    {
      "date": "2023-11-14",
      "bid": "7.138",
      "ask": "7.146",
      "open": "6.92",
      "high": "7.18",
      "low": "6.75",
      "close": "7.162",
      "average": "6.9778",
      "volume": "2686188",
      "turnover": "18726969.11",
      "trades": "1446"
    },
    {
      "date": "2023-11-15",
      "bid": "7.318",
      "ask": "7.33",
      "open": "7.20",
      "high": "7.428",
      "low": "7.156",
      "close": "7.356",
      "average": "7.2971",
      "volume": "2572988",
      "turnover": "18774245.05",
      "trades": "1726"
    },
    {
      "date": "2023-11-16",
      "bid": "6.984",
      "ask": "7.008",
      "open": "7.342",
      "high": "7.356",
      "low": "6.98",
      "close": "7.056",
      "average": "7.1173",
      "volume": "2483026",
      "turnover": "17672266.41",
      "trades": "1491"
    },
    {
      "date": "2023-11-17",
      "bid": "7.24",
      "ask": "7.246",
      "open": "7.074",
      "high": "7.25",
      "low": "6.994",
      "close": "7.25",
      "average": "7.1515",
      "volume": "1575114",
      "turnover": "11264260.45",
      "trades": "1101"
    },
    {
      "date": "2023-11-20",
      "bid": "7.644",
      "ask": "7.648",
      "open": "7.45",
      "high": "7.65",
      "low": "7.122",
      "close": "7.65",
      "average": "7.4883",
      "volume": "2547505",
      "turnover": "19078143.01",
      "trades": "1610"
    },
    {
      "date": "2023-11-21",
      "bid": "7.07",
      "ask": "7.102",
      "open": "7.60",
      "high": "7.814",
      "low": "6.974",
      "close": "7.088",
      "average": "7.2768",
      "volume": "4294355",
      "turnover": "31249092.51",
      "trades": "2529"
    },
    {
      "date": "2023-11-22",
      "bid": "7.076",
      "ask": "7.084",
      "open": "7.088",
      "high": "7.17",
      "low": "7.004",
      "close": "7.072",
      "average": "7.0593",
      "volume": "834322",
      "turnover": "5889396.45",
      "trades": "851"
    },
    {
      "date": "2023-11-23",
      "bid": "7.082",
      "ask": "7.10",
      "open": "7.152",
      "high": "7.322",
      "low": "7.034",
      "close": "7.038",
      "average": "7.1317",
      "volume": "1770153",
      "turnover": "12624154.71",
      "trades": "1213"
    },
    {
      "date": "2023-11-24",
      "bid": "7.098",
      "ask": "7.124",
      "open": "7.038",
      "high": "7.15",
      "low": "6.96",
      "close": "7.122",
      "average": "7.0366",
      "volume": "1733107",
      "turnover": "12189915.98",
      "trades": "1264"
    },
    {
      "date": "2023-11-27",
      "bid": "7.046",
      "ask": "7.056",
      "open": "7.038",
      "high": "7.146",
      "low": "7.02",
      "close": "7.05",
      "average": "7.0626",
      "volume": "728624",
      "turnover": "5145400.41",
      "trades": "779"
    },
    {
      "date": "2023-11-28",
      "bid": "7.074",
      "ask": "7.08",
      "open": "7.05",
      "high": "7.084",
      "low": "6.958",
      "close": "7.064",
      "average": "7.0165",
      "volume": "1023326",
      "turnover": "7179147.02",
      "trades": "917"
    },
    {
      "date": "2023-11-29",
      "bid": "7.386",
      "ask": "7.424",
      "open": "7.05",
      "high": "7.524",
      "low": "7.026",
      "close": "7.376",
      "average": "7.3122",
      "volume": "2627550",
      "turnover": "19213202.57",
      "trades": "1295"
    },
    {
      "date": "2023-11-30",
      "bid": "7.34",
      "ask": "7.354",
      "open": "7.438",
      "high": "7.60",
      "low": "7.266",
      "close": "7.408",
      "average": "7.4136",
      "volume": "1947858",
      "turnover": "14440684.76",
      "trades": "1063"
    },
    {
      "date": "2023-12-01",
      "bid": "7.506",
      "ask": "7.512",
      "open": "7.408",
      "high": "7.532",
      "low": "7.202",
      "close": "7.52",
      "average": "7.3772",
      "volume": "1614540",
      "turnover": "11910807.52",
      "trades": "1040"
    },
    {
      "date": "2023-12-04",
      "bid": "7.344",
      "ask": "7.354",
      "open": "7.52",
      "high": "7.728",
      "low": "7.324",
      "close": "7.388",
      "average": "7.5069",
      "volume": "1820742",
      "turnover": "13668099.69",
      "trades": "1286"
    },
    {
      "date": "2023-12-05",
      "bid": "7.176",
      "ask": "7.184",
      "open": "7.37",
      "high": "7.462",
      "low": "7.15",
      "close": "7.15",
      "average": "7.2838",
      "volume": "1319909",
      "turnover": "9613971.41",
      "trades": "1015"
    },
    {
      "date": "2023-12-06",
      "bid": "7.27",
      "ask": "7.298",
      "open": "7.18",
      "high": "7.34",
      "low": "7.122",
      "close": "7.278",
      "average": "7.2322",
      "volume": "948658",
      "turnover": "6860869.27",
      "trades": "805"
    },
    {
      "date": "2023-12-07",
      "bid": "7.52",
      "ask": "7.53",
      "open": "7.214",
      "high": "7.746",
      "low": "7.214",
      "close": "7.51",
      "average": "7.5285",
      "volume": "2816718",
      "turnover": "21205550.73",
      "trades": "1761"
    },
    {
      "date": "2023-12-08",
      "bid": "7.40",
      "ask": "7.416",
      "open": "7.594",
      "high": "7.75",
      "low": "7.35",
      "close": "7.398",
      "average": "7.5181",
      "volume": "2366742",
      "turnover": "17793364.61",
      "trades": "1205"
    },
    {
      "date": "2023-12-11",
      "bid": "7.30",
      "ask": "7.31",
      "open": "7.384",
      "high": "7.458",
      "low": "7.24",
      "close": "7.30",
      "average": "7.3227",
      "volume": "1783446",
      "turnover": "13059528.44",
      "trades": "1146"
    },
    {
      "date": "2023-12-12",
      "bid": "7.05",
      "ask": "7.08",
      "open": "7.30",
      "high": "7.39",
      "low": "7.03",
      "close": "7.074",
      "average": "7.1421",
      "volume": "1859034",
      "turnover": "13277475.98",
      "trades": "1219"
    },
    {
      "date": "2023-12-13",
      "bid": "7.14",
      "ask": "7.156",
      "open": "7.054",
      "high": "7.30",
      "low": "7.00",
      "close": "7.158",
      "average": "7.1173",
      "volume": "1816353",
      "turnover": "12921641.75",
      "trades": "1256"
    },
    {
      "date": "2023-12-14",
      "bid": "7.784",
      "ask": "7.80",
      "open": "7.29",
      "high": "7.98",
      "low": "7.286",
      "close": "7.842",
      "average": "7.7416",
      "volume": "6231766",
      "turnover": "48244379.29",
      "trades": "2633"
    },
    {
      "date": "2023-12-15",
      "bid": "7.85",
      "ask": "7.878",
      "open": "7.98",
      "high": "8.452",
      "low": "7.864",
      "close": "7.864",
      "average": "8.0833",
      "volume": "5220498",
      "turnover": "42195257.88",
      "trades": "2209"
    },
    {
      "date": "2023-12-18",
      "bid": "7.75",
      "ask": "7.77",
      "open": "7.866",
      "high": "8.014",
      "low": "7.658",
      "close": "7.75",
      "average": "7.8546",
      "volume": "1385939",
      "turnover": "10927408.28",
      "trades": "959"
    },
    {
      "date": "2023-12-19",
      "bid": "8.40",
      "ask": "8.41",
      "open": "7.716",
      "high": "8.41",
      "low": "7.706",
      "close": "8.324",
      "average": "8.1494",
      "volume": "5740294",
      "turnover": "46777178.5",
      "trades": "2526"
    },
    {
      "date": "2023-12-20",
      "bid": "8.522",
      "ask": "8.55",
      "open": "8.35",
      "high": "8.822",
      "low": "8.35",
      "close": "8.494",
      "average": "8.5607",
      "volume": "4921956",
      "turnover": "42135682.13",
      "trades": "2602"
    },
    {
      "date": "2023-12-21",
      "bid": "8.486",
      "ask": "8.508",
      "open": "8.464",
      "high": "8.516",
      "low": "8.184",
      "close": "8.498",
      "average": "8.3436",
      "volume": "2594204",
      "turnover": "21644938.83",
      "trades": "1640"
    },
    {
      "date": "2023-12-22",
      "bid": "8.43",
      "ask": "8.458",
      "open": "8.55",
      "high": "8.614",
      "low": "8.304",
      "close": "8.414",
      "average": "8.3942",
      "volume": "1490965",
      "turnover": "12515507.15",
      "trades": "1177"
    },
    {
      "date": "2023-12-27",
      "bid": "8.236",
      "ask": "8.248",
      "open": "8.414",
      "high": "8.65",
      "low": "8.194",
      "close": "8.24",
      "average": "8.3657",
      "volume": "3393457",
      "turnover": "28388542.26",
      "trades": "1911"
    },
    {
      "date": "2023-12-28",
      "bid": "8.184",
      "ask": "8.19",
      "open": "8.24",
      "high": "8.292",
      "low": "8.134",
      "close": "8.184",
      "average": "8.182",
      "volume": "1546068",
      "turnover": "12649931.8",
      "trades": "1283"
    },
    {
      "date": "2023-12-29",
      "bid": "7.98",
      "ask": "8.00",
      "open": "8.18",
      "high": "8.194",
      "low": "7.96",
      "close": "7.96",
      "average": "8.0517",
      "volume": "3082372",
      "turnover": "24818268.57",
      "trades": "2430"
    },
    {
      "date": "2024-01-02",
      "bid": "8.008",
      "ask": "8.022",
      "open": "8.10",
      "high": "8.17",
      "low": "7.798",
      "close": "8.01",
      "average": "7.9927",
      "volume": "2017676",
      "turnover": "16125701.7",
      "trades": "1359"
    },
    {
      "date": "2024-01-03",
      "bid": "7.726",
      "ask": "7.736",
      "open": "8.01",
      "high": "8.012",
      "low": "7.616",
      "close": "7.742",
      "average": "7.7177",
      "volume": "2202374",
      "turnover": "16997156.6",
      "trades": "1564"
    },
    {
      "date": "2024-01-04",
      "bid": "7.804",
      "ask": "7.82",
      "open": "7.742",
      "high": "7.948",
      "low": "7.736",
      "close": "7.80",
      "average": "7.8382",
      "volume": "1552440",
      "turnover": "12168326.01",
      "trades": "1006"
    },
    {
      "date": "2024-01-05",
      "bid": "7.862",
      "ask": "7.888",
      "open": "7.80",
      "high": "7.916",
      "low": "7.722",
      "close": "7.916",
      "average": "7.7834",
      "volume": "1084482",
      "turnover": "8440908.93",
      "trades": "725"
    },
    {
      "date": "2024-01-08",
      "bid": "7.92",
      "ask": "7.928",
      "open": "7.916",
      "high": "7.966",
      "low": "7.68",
      "close": "7.894",
      "average": "7.8165",
      "volume": "2092659",
      "turnover": "16356979.53",
      "trades": "1288"
    },
    {
      "date": "2024-01-09",
      "bid": "7.544",
      "ask": "7.55",
      "open": "7.892",
      "high": "7.90",
      "low": "7.52",
      "close": "7.596",
      "average": "7.6447",
      "volume": "2688328",
      "turnover": "20551703.59",
      "trades": "1467"
    },
    {
      "date": "2024-01-10",
      "bid": "7.35",
      "ask": "7.352",
      "open": "7.54",
      "high": "7.62",
      "low": "7.308",
      "close": "7.354",
      "average": "7.4046",
      "volume": "2290471",
      "turnover": "16960194.45",
      "trades": "1238"
    },
    {
      "date": "2024-01-11",
      "bid": "7.264",
      "ask": "7.28",
      "open": "7.354",
      "high": "7.482",
      "low": "7.192",
      "close": "7.266",
      "average": "7.2616",
      "volume": "2658879",
      "turnover": "19303986.73",
      "trades": "1276"
    },
    {
      "date": "2024-01-12",
      "bid": "7.432",
      "ask": "7.45",
      "open": "7.306",
      "high": "7.486",
      "low": "7.306",
      "close": "7.424",
      "average": "7.4115",
      "volume": "1309966",
      "turnover": "9707976.19",
      "trades": "798"
    },
    {
      "date": "2024-01-15",
      "bid": "7.404",
      "ask": "7.418",
      "open": "7.402",
      "high": "7.518",
      "low": "7.314",
      "close": "7.42",
      "average": "7.4027",
      "volume": "987929",
      "turnover": "7308992.46",
      "trades": "849"
    },
    {
      "date": "2024-01-16",
      "bid": "7.454",
      "ask": "7.488",
      "open": "7.398",
      "high": "7.578",
      "low": "7.324",
      "close": "7.448",
      "average": "7.4804",
      "volume": "1044274",
      "turnover": "7808863.09",
      "trades": "805"
    },
    {
      "date": "2024-01-17",
      "bid": "7.28",
      "ask": "7.296",
      "open": "7.306",
      "high": "7.366",
      "low": "7.20",
      "close": "7.318",
      "average": "7.2704",
      "volume": "1442793",
      "turnover": "10485189.85",
      "trades": "966"
    },
    {
      "date": "2024-01-18",
      "bid": "7.266",
      "ask": "7.276",
      "open": "7.35",
      "high": "7.386",
      "low": "7.23",
      "close": "7.286",
      "average": "7.2825",
      "volume": "878991",
      "turnover": "6399797.44",
      "trades": "831"
    },
    {
      "date": "2024-01-19",
      "bid": "7.18",
      "ask": "7.198",
      "open": "7.286",
      "high": "7.356",
      "low": "7.062",
      "close": "7.172",
      "average": "7.1772",
      "volume": "1322034",
      "turnover": "9483993.15",
      "trades": "1045"
    },
    {
      "date": "2024-01-22",
      "bid": "7.122",
      "ask": "7.134",
      "open": "7.172",
      "high": "7.342",
      "low": "7.054",
      "close": "7.124",
      "average": "7.1432",
      "volume": "1211228",
      "turnover": "8655064.32",
      "trades": "1178"
    },
    {
      "date": "2024-01-23",
      "bid": "7.24",
      "ask": "7.256",
      "open": "7.124",
      "high": "7.30",
      "low": "7.046",
      "close": "7.228",
      "average": "7.1821",
      "volume": "911112",
      "turnover": "6543542.26",
      "trades": "754"
    },
    {
      "date": "2024-01-24",
      "bid": "7.346",
      "ask": "7.354",
      "open": "7.228",
      "high": "7.424",
      "low": "7.228",
      "close": "7.34",
      "average": "7.3306",
      "volume": "1324550",
      "turnover": "9709768.17",
      "trades": "914"
    },
    {
      "date": "2024-01-25",
      "bid": "7.414",
      "ask": "7.438",
      "open": "7.25",
      "high": "7.482",
      "low": "7.25",
      "close": "7.438",
      "average": "7.3858",
      "volume": "930916",
      "turnover": "6875572.17",
      "trades": "896"
    },
    {
      "date": "2024-01-26",
      "bid": "7.372",
      "ask": "7.382",
      "open": "7.438",
      "high": "7.452",
      "low": "7.314",
      "close": "7.434",
      "average": "7.371",
      "volume": "1799186",
      "turnover": "13260673.98",
      "trades": "1480"
    },
    {
      "date": "2024-01-29",
      "bid": "7.512",
      "ask": "7.52",
      "open": "7.41",
      "high": "7.532",
      "low": "7.34",
      "close": "7.502",
      "average": "7.4602",
      "volume": "1486941",
      "turnover": "11090211.87",
      "trades": "1033"
    },
    {
      "date": "2024-01-30",
      "bid": "7.174",
      "ask": "7.194",
      "open": "7.502",
      "high": "7.584",
      "low": "7.14",
      "close": "7.166",
      "average": "7.2324",
      "volume": "1914969",
      "turnover": "13852131.45",
      "trades": "1403"
    },
    {
      "date": "2024-01-31",
      "bid": "7.202",
      "ask": "7.216",
      "open": "7.166",
      "high": "7.244",
      "low": "7.026",
      "close": "7.198",
      "average": "7.1122",
      "volume": "1432410",
      "turnover": "10187602.52",
      "trades": "1098"
    },
    {
      "date": "2024-02-01",
      "bid": "7.148",
      "ask": "7.15",
      "open": "7.108",
      "high": "7.212",
      "low": "7.056",
      "close": "7.13",
      "average": "7.1495",
      "volume": "1159620",
      "turnover": "8287139.64",
      "trades": "889"
    },
    {
      "date": "2024-02-02",
      "bid": "7.122",
      "ask": "7.138",
      "open": "7.10",
      "high": "7.29",
      "low": "7.10",
      "close": "7.126",
      "average": "7.1986",
      "volume": "1122767",
      "turnover": "8080284.94",
      "trades": "900"
    },
    {
      "date": "2024-02-05",
      "bid": "7.026",
      "ask": "7.036",
      "open": "7.114",
      "high": "7.212",
      "low": "7.02",
      "close": "7.03",
      "average": "7.0819",
      "volume": "1200431",
      "turnover": "8499647.21",
      "trades": "1111"
    },
    {
      "date": "2024-02-06",
      "bid": "7.218",
      "ask": "7.228",
      "open": "7.05",
      "high": "7.258",
      "low": "6.95",
      "close": "7.258",
      "average": "7.0818",
      "volume": "1649084",
      "turnover": "11666427.9",
      "trades": "1174"
    },
    {
      "date": "2024-02-07",
      "bid": "6.732",
      "ask": "6.752",
      "open": "7.258",
      "high": "7.31",
      "low": "6.71",
      "close": "6.71",
      "average": "6.9273",
      "volume": "2403916",
      "turnover": "16665322.61",
      "trades": "1594"
    },
    {
      "date": "2024-02-08",
      "bid": "6.75",
      "ask": "6.762",
      "open": "6.848",
      "high": "6.848",
      "low": "6.578",
      "close": "6.728",
      "average": "6.6867",
      "volume": "1640202",
      "turnover": "10966858.7",
      "trades": "1238"
    },
    {
      "date": "2024-02-09",
      "bid": "6.746",
      "ask": "6.764",
      "open": "6.728",
      "high": "6.80",
      "low": "6.678",
      "close": "6.702",
      "average": "6.73",
      "volume": "1146688",
      "turnover": "7716845.79",
      "trades": "1157"
    },
    {
      "date": "2024-02-12",
      "bid": "6.908",
      "ask": "6.928",
      "open": "6.702",
      "high": "6.982",
      "low": "6.702",
      "close": "6.928",
      "average": "6.8878",
      "volume": "1066265",
      "turnover": "7344372.97",
      "trades": "1038"
    },
    {
      "date": "2024-02-13",
      "bid": "6.692",
      "ask": "6.702",
      "open": "7.00",
      "high": "7.082",
      "low": "6.682",
      "close": "6.682",
      "average": "6.8157",
      "volume": "1656539",
      "turnover": "11278763.77",
      "trades": "1144"
    },
    {
      "date": "2024-02-14",
      "bid": "6.594",
      "ask": "6.612",
      "open": "6.38",
      "high": "6.702",
      "low": "6.006",
      "close": "6.60",
      "average": "6.2871",
      "volume": "5879093",
      "turnover": "36956480.15",
      "trades": "3504"
    },
    {
      "date": "2024-02-15",
      "bid": "6.736",
      "ask": "6.756",
      "open": "6.616",
      "high": "6.95",
      "low": "6.368",
      "close": "6.726",
      "average": "6.7128",
      "volume": "3727408",
      "turnover": "25021273.9",
      "trades": "2190"
    },
    {
      "date": "2024-02-16",
      "bid": "6.72",
      "ask": "6.86",
      "open": "6.70",
      "high": "6.97",
      "low": "6.656",
      "close": "6.752",
      "average": "6.8204",
      "volume": "1966352",
      "turnover": "13410979.38",
      "trades": "1154"
    },
    {
      "date": "2024-02-19",
      "bid": "6.502",
      "ask": "6.516",
      "open": "6.738",
      "high": "6.86",
      "low": "6.474",
      "close": "6.474",
      "average": "6.6087",
      "volume": "1122776",
      "turnover": "7426383.8",
      "trades": "941"
    },
    {
      "date": "2024-02-20",
      "bid": "6.08",
      "ask": "6.088",
      "open": "6.40",
      "high": "6.40",
      "low": "6.014",
      "close": "6.014",
      "average": "6.1517",
      "volume": "2195898",
      "turnover": "13510328.76",
      "trades": "1795"
    },
    {
      "date": "2024-02-21",
      "bid": "6.31",
      "ask": "6.334",
      "open": "6.008",
      "high": "6.42",
      "low": "5.85",
      "close": "6.314",
      "average": "6.175",
      "volume": "3265287",
      "turnover": "20155445.5",
      "trades": "2044"
    },
    {
      "date": "2024-02-22",
      "bid": "6.624",
      "ask": "6.628",
      "open": "6.42",
      "high": "6.684",
      "low": "6.304",
      "close": "6.632",
      "average": "6.5068",
      "volume": "2530928",
      "turnover": "16468104.18",
      "trades": "1553"
    },
    {
      "date": "2024-02-23",
      "bid": "6.698",
      "ask": "6.706",
      "open": "6.708",
      "high": "6.76",
      "low": "6.51",
      "close": "6.68",
      "average": "6.6403",
      "volume": "1295766",
      "turnover": "8592389.9",
      "trades": "966"
    },
    {
      "date": "2024-02-26",
      "bid": "6.68",
      "ask": "6.688",
      "open": "6.65",
      "high": "6.74",
      "low": "6.504",
      "close": "6.652",
      "average": "6.6066",
      "volume": "1055786",
      "turnover": "6974227.66",
      "trades": "1154"
    },
    {
      "date": "2024-02-27",
      "bid": "6.966",
      "ask": "6.976",
      "open": "6.652",
      "high": "7.002",
      "low": "6.602",
      "close": "7.002",
      "average": "6.8301",
      "volume": "2285994",
      "turnover": "15613690.91",
      "trades": "1376"
    },
    {
      "date": "2024-02-28",
      "bid": "6.79",
      "ask": "6.806",
      "open": "7.002",
      "high": "7.074",
      "low": "6.722",
      "close": "6.782",
      "average": "6.8217",
      "volume": "1391857",
      "turnover": "9494783.3",
      "trades": "1136"
    },
    {
      "date": "2024-02-29",
      "bid": "6.736",
      "ask": "6.75",
      "open": "6.78",
      "high": "6.862",
      "low": "6.68",
      "close": "6.732",
      "average": "6.7473",
      "volume": "1881819",
      "turnover": "12697085.33",
      "trades": "897"
    },
    {
      "date": "2024-03-01",
      "bid": "6.966",
      "ask": "6.986",
      "open": "6.742",
      "high": "6.988",
      "low": "6.732",
      "close": "6.968",
      "average": "6.8612",
      "volume": "1131045",
      "turnover": "7758284.27",
      "trades": "941"
    },
    {
      "date": "2024-03-04",
      "bid": "6.746",
      "ask": "6.752",
      "open": "6.968",
      "high": "6.968",
      "low": "6.734",
      "close": "6.78",
      "average": "6.7997",
      "volume": "1394706",
      "turnover": "9479841.49",
      "trades": "844"
    },
    {
      "date": "2024-03-05",
      "bid": "6.71",
      "ask": "6.732",
      "open": "6.78",
      "high": "6.782",
      "low": "6.63",
      "close": "6.68",
      "average": "6.7086",
      "volume": "826412",
      "turnover": "5545650.9",
      "trades": "548"
    },
    {
      "date": "2024-03-06",
      "bid": "6.63",
      "ask": "6.654",
      "open": "6.68",
      "high": "6.75",
      "low": "6.602",
      "close": "6.684",
      "average": "6.6839",
      "volume": "856790",
      "turnover": "5723186.56",
      "trades": "646"
    },
    {
      "date": "2024-03-07",
      "bid": "6.764",
      "ask": "6.798",
      "open": "6.70",
      "high": "6.85",
      "low": "6.63",
      "close": "6.80",
      "average": "6.7712",
      "volume": "690773",
      "turnover": "4676312.95",
      "trades": "652"
    },
    {
      "date": "2024-03-08",
      "bid": "6.752",
      "ask": "6.786",
      "open": "6.80",
      "high": "6.848",
      "low": "6.658",
      "close": "6.782",
      "average": "6.7665",
      "volume": "813844",
      "turnover": "5497054.75",
      "trades": "762"
    },
    {
      "date": "2024-03-11",
      "bid": "6.69",
      "ask": "6.71",
      "open": "6.70",
      "high": "6.75",
      "low": "6.622",
      "close": "6.658",
      "average": "6.6576",
      "volume": "702842",
      "turnover": "4681185.72",
      "trades": "699"
    },
    {
      "date": "2024-03-12",
      "bid": "6.758",
      "ask": "6.772",
      "open": "6.658",
      "high": "6.998",
      "low": "6.65",
      "close": "6.77",
      "average": "6.8683",
      "volume": "1348900",
      "turnover": "9263318.42",
      "trades": "1132"
    },
    {
      "date": "2024-03-13",
      "bid": "6.75",
      "ask": "6.774",
      "open": "6.752",
      "high": "6.852",
      "low": "6.70",
      "close": "6.806",
      "average": "6.766",
      "volume": "812695",
      "turnover": "5496480.1",
      "trades": "581"
    },
    {
      "date": "2024-03-14",
      "bid": "7.172",
      "ask": "7.19",
      "open": "6.806",
      "high": "7.218",
      "low": "6.80",
      "close": "7.20",
      "average": "7.0455",
      "volume": "2526498",
      "turnover": "17793412.36",
      "trades": "1392"
    },
    {
      "date": "2024-03-15",
      "bid": "7.17",
      "ask": "7.21",
      "open": "7.19",
      "high": "7.274",
      "low": "7.118",
      "close": "7.20",
      "average": "7.2023",
      "volume": "1338993",
      "turnover": "9640092.38",
      "trades": "980"
    },
    {
      "date": "2024-03-18",
      "bid": "7.208",
      "ask": "7.248",
      "open": "7.20",
      "high": "7.464",
      "low": "7.174",
      "close": "7.266",
      "average": "7.2891",
      "volume": "1090047",
      "turnover": "7943952.29",
      "trades": "944"
    },
    {
      "date": "2024-03-19",
      "bid": "7.268",
      "ask": "7.28",
      "open": "7.224",
      "high": "7.302",
      "low": "7.15",
      "close": "7.302",
      "average": "7.2178",
      "volume": "880950",
      "turnover": "6352872.8",
      "trades": "732"
    },
    {
      "date": "2024-03-20",
      "bid": "7.23",
      "ask": "7.25",
      "open": "7.20",
      "high": "7.318",
      "low": "7.132",
      "close": "7.228",
      "average": "7.2106",
      "volume": "920138",
      "turnover": "6633879.83",
      "trades": "734"
    },
    {
      "date": "2024-03-21",
      "bid": "7.262",
      "ask": "7.288",
      "open": "7.30",
      "high": "7.468",
      "low": "7.25",
      "close": "7.306",
      "average": "7.3139",
      "volume": "877475",
      "turnover": "6417716.66",
      "trades": "751"
    },
    {
      "date": "2024-03-22",
      "bid": "7.358",
      "ask": "7.39",
      "open": "7.306",
      "high": "7.526",
      "low": "7.252",
      "close": "7.38",
      "average": "7.4005",
      "volume": "902556",
      "turnover": "6679417.38",
      "trades": "697"
    },
    {
      "date": "2024-03-25",
      "bid": "7.282",
      "ask": "7.31",
      "open": "7.38",
      "high": "7.486",
      "low": "7.256",
      "close": "7.31",
      "average": "7.3573",
      "volume": "771436",
      "turnover": "5676221.14",
      "trades": "683"
    },
    {
      "date": "2024-03-26",
      "bid": "7.286",
      "ask": "7.308",
      "open": "7.31",
      "high": "7.396",
      "low": "7.154",
      "close": "7.30",
      "average": "7.2401",
      "volume": "621212",
      "turnover": "4496670.08",
      "trades": "672"
    },
    {
      "date": "2024-03-27",
      "bid": "7.288",
      "ask": "7.35",
      "open": "7.30",
      "high": "7.398",
      "low": "7.192",
      "close": "7.338",
      "average": "7.2794",
      "volume": "664660",
      "turnover": "4838019.13",
      "trades": "737"
    },
    {
      "date": "2024-03-28",
      "bid": "7.14",
      "ask": "7.152",
      "open": "7.25",
      "high": "7.28",
      "low": "7.10",
      "close": "7.116",
      "average": "7.1634",
      "volume": "1098881",
      "turnover": "7869053.78",
      "trades": "703"
    },
    {
      "date": "2024-04-02",
      "bid": "7.214",
      "ask": "7.252",
      "open": "7.116",
      "high": "7.298",
      "low": "7.078",
      "close": "7.27",
      "average": "7.222",
      "volume": "1412609",
      "turnover": "10195957.34",
      "trades": "1067"
    },
    {
      "date": "2024-04-03",
      "bid": "7.40",
      "ask": "7.42",
      "open": "7.254",
      "high": "7.49",
      "low": "7.17",
      "close": "7.44",
      "average": "7.3307",
      "volume": "1271661",
      "turnover": "9309572.34",
      "trades": "912"
    },
    {
      "date": "2024-04-04",
      "bid": "7.482",
      "ask": "7.498",
      "open": "7.354",
      "high": "7.58",
      "low": "7.354",
      "close": "7.508",
      "average": "7.4941",
      "volume": "1075432",
      "turnover": "8059373.72",
      "trades": "818"
    },
    {
      "date": "2024-04-05",
      "bid": "7.602",
      "ask": "7.64",
      "open": "7.446",
      "high": "7.68",
      "low": "7.384",
      "close": "7.63",
      "average": "7.5708",
      "volume": "1194335",
      "turnover": "9041721.42",
      "trades": "903"
    },
    {
      "date": "2024-04-08",
      "bid": "7.83",
      "ask": "7.838",
      "open": "7.60",
      "high": "7.88",
      "low": "7.528",
      "close": "7.85",
      "average": "7.7749",
      "volume": "1259488",
      "turnover": "9792192.49",
      "trades": "1084"
    },
    {
      "date": "2024-04-09",
      "bid": "7.684",
      "ask": "7.714",
      "open": "7.88",
      "high": "7.90",
      "low": "7.618",
      "close": "7.714",
      "average": "7.7585",
      "volume": "725978",
      "turnover": "5632704.86",
      "trades": "657"
    },
    {
      "date": "2024-04-10",
      "bid": "7.52",
      "ask": "7.558",
      "open": "7.714",
      "high": "7.884",
      "low": "7.50",
      "close": "7.50",
      "average": "7.6871",
      "volume": "1149084",
      "turnover": "8833390.65",
      "trades": "766"
    },
    {
      "date": "2024-04-11",
      "bid": "7.55",
      "ask": "7.59",
      "open": "7.50",
      "high": "7.85",
      "low": "7.45",
      "close": "7.548",
      "average": "7.6348",
      "volume": "1669054",
      "turnover": "12742750.62",
      "trades": "1181"
    },
    {
      "date": "2024-04-12",
      "bid": "7.68",
      "ask": "7.69",
      "open": "7.638",
      "high": "8.162",
      "low": "7.458",
      "close": "7.654",
      "average": "7.8056",
      "volume": "4218408",
      "turnover": "32904431.52",
      "trades": "2107"
    },
    {
      "date": "2024-04-15",
      "bid": "7.12",
      "ask": "7.138",
      "open": "7.654",
      "high": "7.70",
      "low": "6.92",
      "close": "7.11",
      "average": "7.1486",
      "volume": "4311565",
      "turnover": "30760408.9",
      "trades": "2691"
    },
    {
      "date": "2024-04-16",
      "bid": "7.17",
      "ask": "7.18",
      "open": "7.14",
      "high": "7.268",
      "low": "7.08",
      "close": "7.20",
      "average": "7.1881",
      "volume": "1283587",
      "turnover": "9223531.11",
      "trades": "892"
    },
    {
      "date": "2024-04-17",
      "bid": "7.196",
      "ask": "7.212",
      "open": "7.082",
      "high": "7.248",
      "low": "7.082",
      "close": "7.22",
      "average": "7.194",
      "volume": "553024",
      "turnover": "3974849.56",
      "trades": "490"
    },
    {
      "date": "2024-04-18",
      "bid": "7.212",
      "ask": "7.258",
      "open": "7.186",
      "high": "7.36",
      "low": "7.136",
      "close": "7.262",
      "average": "7.2421",
      "volume": "1107963",
      "turnover": "8019939.31",
      "trades": "887"
    },
    {
      "date": "2024-04-19",
      "bid": "7.338",
      "ask": "7.352",
      "open": "7.262",
      "high": "7.362",
      "low": "7.17",
      "close": "7.342",
      "average": "7.2439",
      "volume": "1196296",
      "turnover": "8662480.24",
      "trades": "951"
    },
    {
      "date": "2024-04-22",
      "bid": "7.242",
      "ask": "7.27",
      "open": "7.18",
      "high": "7.40",
      "low": "7.17",
      "close": "7.296",
      "average": "7.2598",
      "volume": "1188569",
      "turnover": "8625268.35",
      "trades": "828"
    },
    {
      "date": "2024-04-23",
      "bid": "7.168",
      "ask": "7.18",
      "open": "7.296",
      "high": "7.33",
      "low": "7.15",
      "close": "7.158",
      "average": "7.1859",
      "volume": "1121422",
      "turnover": "8058047.1",
      "trades": "901"
    },
    {
      "date": "2024-04-24",
      "bid": "7.162",
      "ask": "7.178",
      "open": "7.158",
      "high": "7.226",
      "low": "7.128",
      "close": "7.15",
      "average": "7.16",
      "volume": "820612",
      "turnover": "5875686.25",
      "trades": "708"
    },
    {
      "date": "2024-04-25",
      "bid": "7.156",
      "ask": "7.176",
      "open": "7.15",
      "high": "7.346",
      "low": "7.13",
      "close": "7.192",
      "average": "7.2282",
      "volume": "1002593",
      "turnover": "7242062.26",
      "trades": "908"
    },
    {
      "date": "2024-04-26",
      "bid": "7.288",
      "ask": "7.32",
      "open": "7.192",
      "high": "7.366",
      "low": "7.182",
      "close": "7.312",
      "average": "7.2528",
      "volume": "789413",
      "turnover": "5725486.4",
      "trades": "710"
    },
    {
      "date": "2024-04-29",
      "bid": "7.446",
      "ask": "7.458",
      "open": "7.312",
      "high": "7.49",
      "low": "7.214",
      "close": "7.468",
      "average": "7.4054",
      "volume": "786964",
      "turnover": "5827799.54",
      "trades": "629"
    },
    {
      "date": "2024-04-30",
      "bid": "7.364",
      "ask": "7.398",
      "open": "7.46",
      "high": "7.464",
      "low": "7.294",
      "close": "7.336",
      "average": "7.3509",
      "volume": "455748",
      "turnover": "3350293.92",
      "trades": "412"
    },
    {
      "date": "2024-05-02",
      "bid": "7.35",
      "ask": "7.374",
      "open": "7.336",
      "high": "7.40",
      "low": "7.166",
      "close": "7.35",
      "average": "7.2874",
      "volume": "882543",
      "turnover": "6427395.37",
      "trades": "840"
    },
    {
      "date": "2024-05-03",
      "bid": "7.246",
      "ask": "7.262",
      "open": "7.346",
      "high": "7.38",
      "low": "7.18",
      "close": "7.242",
      "average": "7.2439",
      "volume": "645622",
      "turnover": "4676094.49",
      "trades": "762"
    },
    {
      "date": "2024-05-06",
      "bid": "7.30",
      "ask": "7.336",
      "open": "7.364",
      "high": "7.378",
      "low": "7.232",
      "close": "7.358",
      "average": "7.2948",
      "volume": "589668",
      "turnover": "4301523.26",
      "trades": "511"
    },
    {
      "date": "2024-05-07",
      "bid": "7.462",
      "ask": "7.48",
      "open": "7.358",
      "high": "7.55",
      "low": "7.358",
      "close": "7.528",
      "average": "7.4893",
      "volume": "1016469",
      "turnover": "7612280.22",
      "trades": "634"
    },
    {
      "date": "2024-05-08",
      "bid": "7.668",
      "ask": "7.678",
      "open": "7.55",
      "high": "7.684",
      "low": "7.416",
      "close": "7.66",
      "average": "7.5693",
      "volume": "1207467",
      "turnover": "9139366.41",
      "trades": "820"
    },
    {
      "date": "2024-05-10",
      "bid": "7.564",
      "ask": "7.57",
      "open": "7.66",
      "high": "7.776",
      "low": "7.55",
      "close": "7.56",
      "average": "7.6551",
      "volume": "755879",
      "turnover": "5786169.94",
      "trades": "1071"
    },
    {
      "date": "2024-05-13",
      "bid": "7.792",
      "ask": "7.80",
      "open": "7.80",
      "high": "7.952",
      "low": "7.67",
      "close": "7.846",
      "average": "7.7725",
      "volume": "1467416",
      "turnover": "11405410.47",
      "trades": "1084"
    },
    {
      "date": "2024-05-14",
      "bid": "8.066",
      "ask": "8.11",
      "open": "7.788",
      "high": "8.206",
      "low": "7.316",
      "close": "8.206",
      "average": "7.7222",
      "volume": "3430769",
      "turnover": "26502554.39",
      "trades": "1781"
    },
    {
      "date": "2024-05-15",
      "bid": "8.242",
      "ask": "8.258",
      "open": "8.28",
      "high": "8.47",
      "low": "8.01",
      "close": "8.262",
      "average": "8.2874",
      "volume": "2063848",
      "turnover": "17102481.69",
      "trades": "1433"
    },
    {
      "date": "2024-05-16",
      "bid": "7.652",
      "ask": "7.668",
      "open": "8.262",
      "high": "8.418",
      "low": "7.638",
      "close": "7.638",
      "average": "7.8692",
      "volume": "1949713",
      "turnover": "15337275.8",
      "trades": "1474"
    },
    {
      "date": "2024-05-17",
      "bid": "7.644",
      "ask": "7.66",
      "open": "7.638",
      "high": "7.778",
      "low": "7.57",
      "close": "7.634",
      "average": "7.6604",
      "volume": "1071751",
      "turnover": "8208320.15",
      "trades": "679"
    },
    {
      "date": "2024-05-20",
      "bid": "7.862",
      "ask": "7.88",
      "open": "7.594",
      "high": "7.902",
      "low": "7.57",
      "close": "7.872",
      "average": "7.8037",
      "volume": "774617",
      "turnover": "6042844.94",
      "trades": "789"
    },
    {
      "date": "2024-05-21",
      "bid": "7.714",
      "ask": "7.718",
      "open": "7.846",
      "high": "7.88",
      "low": "7.636",
      "close": "7.742",
      "average": "7.7068",
      "volume": "1025246",
      "turnover": "7901366.74",
      "trades": "822"
    },
    {
      "date": "2024-05-22",
      "bid": "7.538",
      "ask": "7.562",
      "open": "7.636",
      "high": "7.666",
      "low": "7.432",
      "close": "7.572",
      "average": "7.516",
      "volume": "914925",
      "turnover": "6874004.53",
      "trades": "843"
    },
    {
      "date": "2024-05-23",
      "bid": "7.518",
      "ask": "7.53",
      "open": "7.57",
      "high": "7.57",
      "low": "7.30",
      "close": "7.53",
      "average": "7.4363",
      "volume": "1049689",
      "turnover": "7805017.24",
      "trades": "881"
    },
    {
      "date": "2024-05-24",
      "bid": "7.646",
      "ask": "7.658",
      "open": "7.50",
      "high": "7.66",
      "low": "7.39",
      "close": "7.656",
      "average": "7.5413",
      "volume": "769709",
      "turnover": "5801070.14",
      "trades": "688"
    },
    {
      "date": "2024-05-27",
      "bid": "7.998",
      "ask": "8.042",
      "open": "7.70",
      "high": "8.092",
      "low": "7.648",
      "close": "8.046",
      "average": "7.8893",
      "volume": "1590617",
      "turnover": "12549120.34",
      "trades": "1246"
    },
    {
      "date": "2024-05-28",
      "bid": "8.408",
      "ask": "8.418",
      "open": "8.038",
      "high": "8.586",
      "low": "8.022",
      "close": "8.45",
      "average": "8.4013",
      "volume": "2549164",
      "turnover": "21416386.8",
      "trades": "2071"
    },
    {
      "date": "2024-05-29",
      "bid": "8.164",
      "ask": "8.182",
      "open": "8.402",
      "high": "8.45",
      "low": "8.162",
      "close": "8.162",
      "average": "8.3015",
      "volume": "1469464",
      "turnover": "12195162.66",
      "trades": "1121"
    },
    {
      "date": "2024-05-30",
      "bid": "8.98",
      "ask": "8.99",
      "open": "8.10",
      "high": "9.00",
      "low": "8.086",
      "close": "9.00",
      "average": "8.7415",
      "volume": "3308276",
      "turnover": "28918764.85",
      "trades": "1986"
    },
    {
      "date": "2024-05-31",
      "bid": "9.184",
      "ask": "9.19",
      "open": "9.00",
      "high": "9.222",
      "low": "8.866",
      "close": "9.206",
      "average": "9.0934",
      "volume": "1820796",
      "turnover": "16556566.78",
      "trades": "1462"
    },
    {
      "date": "2024-06-03",
      "bid": "9.018",
      "ask": "9.024",
      "open": "9.284",
      "high": "9.388",
      "low": "8.936",
      "close": "8.98",
      "average": "9.0747",
      "volume": "974152",
      "turnover": "8840315.26",
      "trades": "941"
    },
    {
      "date": "2024-06-04",
      "bid": "8.73",
      "ask": "8.762",
      "open": "9.008",
      "high": "9.10",
      "low": "8.60",
      "close": "8.704",
      "average": "8.7569",
      "volume": "757221",
      "turnover": "6630955.97",
      "trades": "784"
    },
    {
      "date": "2024-06-05",
      "bid": "8.66",
      "ask": "8.674",
      "open": "8.616",
      "high": "8.762",
      "low": "8.538",
      "close": "8.68",
      "average": "8.6405",
      "volume": "765442",
      "turnover": "6613599.12",
      "trades": "749"
    },
    {
      "date": "2024-06-07",
      "bid": "8.506",
      "ask": "8.514",
      "open": "8.628",
      "high": "8.828",
      "low": "8.40",
      "close": "8.43",
      "average": "8.5354",
      "volume": "983221",
      "turnover": "8392383.43",
      "trades": "909"
    },
    {
      "date": "2024-06-10",
      "bid": "8.48",
      "ask": "8.502",
      "open": "8.428",
      "high": "8.548",
      "low": "8.354",
      "close": "8.548",
      "average": "8.4677",
      "volume": "699798",
      "turnover": "5925670.96",
      "trades": "651"
    },
    {
      "date": "2024-06-11",
      "bid": "8.058",
      "ask": "8.10",
      "open": "8.55",
      "high": "8.55",
      "low": "8.00",
      "close": "8.008",
      "average": "8.1431",
      "volume": "1274709",
      "turnover": "10378058.91",
      "trades": "1262"
    },
    {
      "date": "2024-06-12",
      "bid": "7.51",
      "ask": "7.524",
      "open": "8.08",
      "high": "8.10",
      "low": "7.364",
      "close": "7.48",
      "average": "7.5386",
      "volume": "3126842",
      "turnover": "23581734.03",
      "trades": "2526"
    },
    {
      "date": "2024-06-13",
      "bid": "7.166",
      "ask": "7.20",
      "open": "7.482",
      "high": "7.55",
      "low": "7.146",
      "close": "7.146",
      "average": "7.2732",
      "volume": "1982522",
      "turnover": "14412705.97",
      "trades": "1587"
    },
    {
      "date": "2024-06-14",
      "bid": "7.192",
      "ask": "7.236",
      "open": "7.20",
      "high": "7.266",
      "low": "7.06",
      "close": "7.14",
      "average": "7.1527",
      "volume": "1117856",
      "turnover": "7991092.61",
      "trades": "955"
    },
    {
      "date": "2024-06-17",
      "bid": "7.102",
      "ask": "7.11",
      "open": "7.176",
      "high": "7.288",
      "low": "7.084",
      "close": "7.09",
      "average": "7.1501",
      "volume": "841641",
      "turnover": "6018019.68",
      "trades": "707"
    },
    {
      "date": "2024-06-18",
      "bid": "7.246",
      "ask": "7.268",
      "open": "7.074",
      "high": "7.31",
      "low": "7.068",
      "close": "7.262",
      "average": "7.2093",
      "volume": "884994",
      "turnover": "6379349.29",
      "trades": "705"
    },
    {
      "date": "2024-06-19",
      "bid": "7.166",
      "ask": "7.182",
      "open": "7.112",
      "high": "7.258",
      "low": "7.112",
      "close": "7.198",
      "average": "7.1978",
      "volume": "884013",
      "turnover": "6362706.37",
      "trades": "576"
    },
    {
      "date": "2024-06-20",
      "bid": "7.242",
      "ask": "7.27",
      "open": "7.164",
      "high": "7.40",
      "low": "7.164",
      "close": "7.264",
      "average": "7.2891",
      "volume": "702090",
      "turnover": "5117303.28",
      "trades": "645"
    },
    {
      "date": "2024-06-24",
      "bid": "7.256",
      "ask": "7.276",
      "open": "7.224",
      "high": "7.30",
      "low": "7.12",
      "close": "7.278",
      "average": "7.2244",
      "volume": "560981",
      "turnover": "4080667.07",
      "trades": "462"
    },
    {
      "date": "2024-06-25",
      "bid": "7.158",
      "ask": "7.17",
      "open": "7.278",
      "high": "7.294",
      "low": "7.12",
      "close": "7.244",
      "average": "7.209",
      "volume": "941276",
      "turnover": "6784119.97",
      "trades": "726"
    },
    {
      "date": "2024-06-26",
      "bid": "7.25",
      "ask": "7.304",
      "open": "7.202",
      "high": "7.312",
      "low": "7.18",
      "close": "7.25",
      "average": "7.2429",
      "volume": "530855",
      "turnover": "3843506.86",
      "trades": "518"
    },
    {
      "date": "2024-06-27",
      "bid": "7.14",
      "ask": "7.158",
      "open": "7.122",
      "high": "7.302",
      "low": "7.122",
      "close": "7.20",
      "average": "7.184",
      "volume": "564807",
      "turnover": "4057247.27",
      "trades": "578"
    },
    {
      "date": "2024-06-28",
      "bid": "7.098",
      "ask": "7.124",
      "open": "7.20",
      "high": "7.27",
      "low": "7.068",
      "close": "7.15",
      "average": "7.1254",
      "volume": "886930",
      "turnover": "6318196.36",
      "trades": "814"
    },
    {
      "date": "2024-07-01",
      "bid": "7.11",
      "ask": "7.122",
      "open": "7.152",
      "high": "7.246",
      "low": "7.076",
      "close": "7.15",
      "average": "7.1373",
      "volume": "577524",
      "turnover": "4121108.44",
      "trades": "584"
    },
    {
      "date": "2024-07-02",
      "bid": "7.386",
      "ask": "7.402",
      "open": "7.15",
      "high": "7.458",
      "low": "7.068",
      "close": "7.452",
      "average": "7.3057",
      "volume": "909623",
      "turnover": "6647791.94",
      "trades": "881"
    },
    {
      "date": "2024-07-03",
      "bid": "7.66",
      "ask": "7.70",
      "open": "7.452",
      "high": "7.70",
      "low": "7.272",
      "close": "7.668",
      "average": "7.542",
      "volume": "605448",
      "turnover": "4564112.59",
      "trades": "641"
    },
    {
      "date": "2024-07-04",
      "bid": "7.75",
      "ask": "7.76",
      "open": "7.668",
      "high": "7.802",
      "low": "7.634",
      "close": "7.79",
      "average": "7.7384",
      "volume": "648368",
      "turnover": "5013254.49",
      "trades": "656"
    },
    {
      "date": "2024-07-05",
      "bid": "8.222",
      "ask": "8.246",
      "open": "7.788",
      "high": "8.276",
      "low": "7.71",
      "close": "8.222",
      "average": "8.0889",
      "volume": "1855631",
      "turnover": "14992122.12",
      "trades": "1298"
    },
    {
      "date": "2024-07-08",
      "bid": "8.416",
      "ask": "8.442",
      "open": "8.264",
      "high": "8.57",
      "low": "8.188",
      "close": "8.444",
      "average": "8.4401",
      "volume": "1436034",
      "turnover": "12110995.75",
      "trades": "1129"
    },
    {
      "date": "2024-07-09",
      "bid": "8.462",
      "ask": "8.492",
      "open": "8.49",
      "high": "8.786",
      "low": "8.40",
      "close": "8.47",
      "average": "8.5674",
      "volume": "1628637",
      "turnover": "13947766.74",
      "trades": "1096"
    },
    {
      "date": "2024-07-10",
      "bid": "8.124",
      "ask": "8.206",
      "open": "8.47",
      "high": "8.498",
      "low": "8.12",
      "close": "8.144",
      "average": "8.22",
      "volume": "863199",
      "turnover": "7095552.92",
      "trades": "788"
    },
    {
      "date": "2024-07-11",
      "bid": "8.394",
      "ask": "8.404",
      "open": "8.18",
      "high": "8.46",
      "low": "8.10",
      "close": "8.46",
      "average": "8.3099",
      "volume": "661948",
      "turnover": "5500777.76",
      "trades": "701"
    },
    {
      "date": "2024-07-12",
      "bid": "8.59",
      "ask": "8.598",
      "open": "8.39",
      "high": "8.64",
      "low": "8.218",
      "close": "8.64",
      "average": "8.4447",
      "volume": "691051",
      "turnover": "5835272.12",
      "trades": "676"
    },
    {
      "date": "2024-07-15",
      "bid": "8.20",
      "ask": "8.222",
      "open": "8.39",
      "high": "8.50",
      "low": "8.12",
      "close": "8.262",
      "average": "8.2779",
      "volume": "904604",
      "turnover": "7488905.55",
      "trades": "800"
    },
    {
      "date": "2024-07-16",
      "bid": "8.12",
      "ask": "8.134",
      "open": "8.26",
      "high": "8.32",
      "low": "8.028",
      "close": "8.136",
      "average": "8.1464",
      "volume": "644839",
      "turnover": "5252910.08",
      "trades": "561"
    },
    {
      "date": "2024-07-17",
      "bid": "8.012",
      "ask": "8.06",
      "open": "8.134",
      "high": "8.194",
      "low": "7.886",
      "close": "8.068",
      "average": "8.0244",
      "volume": "397063",
      "turnover": "3186217.59",
      "trades": "536"
    },
    {
      "date": "2024-07-18",
      "bid": "8.016",
      "ask": "8.072",
      "open": "8.068",
      "high": "8.10",
      "low": "7.862",
      "close": "8.088",
      "average": "8.0089",
      "volume": "491955",
      "turnover": "3939973.4",
      "trades": "642"
    },
    {
      "date": "2024-07-19",
      "bid": "7.822",
      "ask": "7.838",
      "open": "8.088",
      "high": "8.088",
      "low": "7.722",
      "close": "7.858",
      "average": "7.8437",
      "volume": "578739",
      "turnover": "4538760.65",
      "trades": "628"
    },
    {
      "date": "2024-07-22",
      "bid": "7.712",
      "ask": "7.734",
      "open": "7.86",
      "high": "7.996",
      "low": "7.658",
      "close": "7.742",
      "average": "7.787",
      "volume": "566457",
      "turnover": "4410689.57",
      "trades": "633"
    },
    {
      "date": "2024-07-23",
      "bid": "7.786",
      "ask": "7.804",
      "open": "7.794",
      "high": "7.892",
      "low": "7.694",
      "close": "7.788",
      "average": "7.8078",
      "volume": "329555",
      "turnover": "2573128.25",
      "trades": "397"
    },
    {
      "date": "2024-07-24",
      "bid": "7.82",
      "ask": "7.834",
      "open": "7.786",
      "high": "7.902",
      "low": "7.702",
      "close": "7.798",
      "average": "7.8118",
      "volume": "348363",
      "turnover": "2721628.27",
      "trades": "422"
    },
    {
      "date": "2024-07-25",
      "bid": "7.68",
      "ask": "7.712",
      "open": "7.796",
      "high": "7.796",
      "low": "7.53",
      "close": "7.688",
      "average": "7.6462",
      "volume": "357521",
      "turnover": "2733712.04",
      "trades": "557"
    },
    {
      "date": "2024-07-26",
      "bid": "7.63",
      "ask": "7.666",
      "open": "7.688",
      "high": "7.826",
      "low": "7.618",
      "close": "7.618",
      "average": "7.7228",
      "volume": "160541",
      "turnover": "1240189.57",
      "trades": "359"
    },
    {
      "date": "2024-07-29",
      "bid": "7.692",
      "ask": "7.712",
      "open": "7.676",
      "high": "7.79",
      "low": "7.602",
      "close": "7.702",
      "average": "7.6902",
      "volume": "227537",
      "turnover": "1749791.21",
      "trades": "398"
    },
    {
      "date": "2024-07-30",
      "bid": "7.672",
      "ask": "7.72",
      "open": "7.724",
      "high": "7.798",
      "low": "7.652",
      "close": "7.738",
      "average": "7.7152",
      "volume": "191971",
      "turnover": "1479788.72",
      "trades": "344"
    },
    {
      "date": "2024-07-31",
      "bid": "7.626",
      "ask": "7.656",
      "open": "7.79",
      "high": "7.79",
      "low": "7.614",
      "close": "7.634",
      "average": "7.6667",
      "volume": "254330",
      "turnover": "1949883.6",
      "trades": "406"
    },
    {
      "date": "2024-08-01",
      "bid": "7.572",
      "ask": "7.61",
      "open": "7.652",
      "high": "7.684",
      "low": "7.50",
      "close": "7.668",
      "average": "7.585",
      "volume": "518054",
      "turnover": "3929100.73",
      "trades": "473"
    },
    {
      "date": "2024-08-02",
      "bid": "7.546",
      "ask": "7.64",
      "open": "7.65",
      "high": "7.668",
      "low": "7.40",
      "close": "7.568",
      "average": "7.5269",
      "volume": "392114",
      "turnover": "2951573.03",
      "trades": "486"
    },
    {
      "date": "2024-08-05",
      "bid": "7.034",
      "ask": "7.074",
      "open": "7.332",
      "high": "7.332",
      "low": "6.90",
      "close": "7.10",
      "average": "7.0874",
      "volume": "1045803",
      "turnover": "7411400.18",
      "trades": "1085"
    },
    {
      "date": "2024-08-06",
      "bid": "7.22",
      "ask": "7.24",
      "open": "7.25",
      "high": "7.392",
      "low": "7.05",
      "close": "7.26",
      "average": "7.2301",
      "volume": "424049",
      "turnover": "3065755.62",
      "trades": "533"
    },
    {
      "date": "2024-08-07",
      "bid": "7.412",
      "ask": "7.504",
      "open": "7.302",
      "high": "7.532",
      "low": "7.298",
      "close": "7.532",
      "average": "7.4602",
      "volume": "460988",
      "turnover": "3436947.97",
      "trades": "482"
    },
    {
      "date": "2024-08-08",
      "bid": "7.828",
      "ask": "7.88",
      "open": "7.638",
      "high": "8.038",
      "low": "7.45",
      "close": "7.914",
      "average": "7.7726",
      "volume": "1010400",
      "turnover": "7851410.66",
      "trades": "1023"
    },
    {
      "date": "2024-08-09",
      "bid": "9.64",
      "ask": "9.696",
      "open": "8.04",
      "high": "9.846",
      "low": "8.04",
      "close": "9.672",
      "average": "9.2273",
      "volume": "7196745",
      "turnover": "66433095.79",
      "trades": "5744"
    },
    {
      "date": "2024-08-12",
      "bid": "9.53",
      "ask": "9.554",
      "open": "9.648",
      "high": "9.974",
      "low": "9.37",
      "close": "9.53",
      "average": "9.6419",
      "volume": "2351103",
      "turnover": "22661256.72",
      "trades": "1943"
    },
    {
      "date": "2024-08-13",
      "bid": "10.49",
      "ask": "10.515",
      "open": "9.662",
      "high": "10.565",
      "low": "9.662",
      "close": "10.565",
      "average": "10.2951",
      "volume": "3455192",
      "turnover": "35568862.5",
      "trades": "3347"
    },
    {
      "date": "2024-08-14",
      "bid": "10.115",
      "ask": "10.14",
      "open": "10.60",
      "high": "10.695",
      "low": "9.852",
      "close": "10.135",
      "average": "10.1846",
      "volume": "1738931",
      "turnover": "17707734.51",
      "trades": "1592"
    },
    {
      "date": "2024-08-15",
      "bid": "10.02",
      "ask": "10.055",
      "open": "10.135",
      "high": "10.205",
      "low": "9.798",
      "close": "10.01",
      "average": "9.9413",
      "volume": "1255143",
      "turnover": "12478841.61",
      "trades": "1382"
    },
    {
      "date": "2024-08-16",
      "bid": "9.70",
      "ask": "9.758",
      "open": "10.01",
      "high": "10.025",
      "low": "9.53",
      "close": "9.70",
      "average": "9.6802",
      "volume": "954092",
      "turnover": "9235782.14",
      "trades": "1010"
    },
    {
      "date": "2024-08-19",
      "bid": "10.11",
      "ask": "10.145",
      "open": "9.83",
      "high": "10.205",
      "low": "9.702",
      "close": "10.14",
      "average": "9.9669",
      "volume": "728178",
      "turnover": "7257165.15",
      "trades": "792"
    },
    {
      "date": "2024-08-20",
      "bid": "9.966",
      "ask": "10.015",
      "open": "10.23",
      "high": "10.35",
      "low": "9.914",
      "close": "9.914",
      "average": "10.1442",
      "volume": "616926",
      "turnover": "6259538.66",
      "trades": "697"
    },
    {
      "date": "2024-08-21",
      "bid": "9.862",
      "ask": "9.896",
      "open": "9.914",
      "high": "10.085",
      "low": "9.73",
      "close": "9.89",
      "average": "9.8711",
      "volume": "315291",
      "turnover": "3112229.57",
      "trades": "587"
    },
    {
      "date": "2024-08-22",
      "bid": "9.512",
      "ask": "9.53",
      "open": "9.888",
      "high": "9.94",
      "low": "9.422",
      "close": "9.492",
      "average": "9.6395",
      "volume": "550945",
      "turnover": "5309774.29",
      "trades": "744"
    },
    {
      "date": "2024-08-23",
      "bid": "9.466",
      "ask": "9.504",
      "open": "9.492",
      "high": "9.59",
      "low": "9.322",
      "close": "9.47",
      "average": "9.4168",
      "volume": "584360",
      "turnover": "5502783.8",
      "trades": "792"
    },
    {
      "date": "2024-08-26",
      "bid": "9.426",
      "ask": "9.452",
      "open": "9.444",
      "high": "9.556",
      "low": "9.132",
      "close": "9.442",
      "average": "9.2902",
      "volume": "770775",
      "turnover": "7160494.16",
      "trades": "746"
    },
    {
      "date": "2024-08-27",
      "bid": "9.364",
      "ask": "9.388",
      "open": "9.442",
      "high": "9.634",
      "low": "9.32",
      "close": "9.328",
      "average": "9.5081",
      "volume": "409112",
      "turnover": "3889460.19",
      "trades": "643"
    },
    {
      "date": "2024-08-28",
      "bid": "9.11",
      "ask": "9.122",
      "open": "9.328",
      "high": "9.478",
      "low": "9.11",
      "close": "9.11",
      "average": "9.2245",
      "volume": "271248",
      "turnover": "2502167.52",
      "trades": "474"
    },
    {
      "date": "2024-08-29",
      "bid": "9.178",
      "ask": "9.206",
      "open": "9.11",
      "high": "9.35",
      "low": "9.10",
      "close": "9.194",
      "average": "9.2151",
      "volume": "424836",
      "turnover": "3914909.52",
      "trades": "566"
    },
    {
      "date": "2024-08-30",
      "bid": "9.20",
      "ask": "9.288",
      "open": "9.20",
      "high": "9.356",
      "low": "9.128",
      "close": "9.18",
      "average": "9.2396",
      "volume": "275554",
      "turnover": "2546088.86",
      "trades": "452"
    },
    {
      "date": "2024-09-02",
      "bid": "8.568",
      "ask": "8.57",
      "open": "9.18",
      "high": "9.238",
      "low": "8.568",
      "close": "8.58",
      "average": "8.7961",
      "volume": "736205",
      "turnover": "6477541.79",
      "trades": "903"
    },
    {
      "date": "2024-09-03",
      "bid": "8.29",
      "ask": "8.294",
      "open": "8.58",
      "high": "8.778",
      "low": "8.24",
      "close": "8.324",
      "average": "8.451",
      "volume": "697946",
      "turnover": "5898115.49",
      "trades": "737"
    },
    {
      "date": "2024-09-04",
      "bid": "8.148",
      "ask": "8.16",
      "open": "8.10",
      "high": "8.368",
      "low": "8.012",
      "close": "8.124",
      "average": "8.1354",
      "volume": "596399",
      "turnover": "4851672.95",
      "trades": "734"
    },
    {
      "date": "2024-09-05",
      "bid": "8.282",
      "ask": "8.306",
      "open": "8.20",
      "high": "8.388",
      "low": "8.028",
      "close": "8.29",
      "average": "8.2219",
      "volume": "442454",
      "turnover": "3643873.42",
      "trades": "508"
    },
    {
      "date": "2024-09-06",
      "bid": "8.114",
      "ask": "8.222",
      "open": "8.28",
      "high": "8.356",
      "low": "8.146",
      "close": "8.146",
      "average": "8.2454",
      "volume": "422639",
      "turnover": "3485836.14",
      "trades": "552"
    },
    {
      "date": "2024-09-09",
      "bid": "8.28",
      "ask": "8.286",
      "open": "8.146",
      "high": "8.43",
      "low": "8.146",
      "close": "8.358",
      "average": "8.2954",
      "volume": "401662",
      "turnover": "3336300.25",
      "trades": "625"
    },
    {
      "date": "2024-09-10",
      "bid": "8.254",
      "ask": "8.28",
      "open": "8.238",
      "high": "8.46",
      "low": "8.238",
      "close": "8.244",
      "average": "8.3115",
      "volume": "302152",
      "turnover": "2515091.18",
      "trades": "466"
    },
    {
      "date": "2024-09-11",
      "bid": "8.38",
      "ask": "8.416",
      "open": "8.244",
      "high": "8.70",
      "low": "8.244",
      "close": "8.356",
      "average": "8.4284",
      "volume": "582167",
      "turnover": "4905959.18",
      "trades": "662"
    },
    {
      "date": "2024-09-12",
      "bid": "8.468",
      "ask": "8.50",
      "open": "8.41",
      "high": "8.60",
      "low": "8.38",
      "close": "8.48",
      "average": "8.4543",
      "volume": "255240",
      "turnover": "2158163.38",
      "trades": "461"
    },
    {
      "date": "2024-09-13",
      "bid": "8.804",
      "ask": "8.86",
      "open": "8.48",
      "high": "8.87",
      "low": "8.48",
      "close": "8.87",
      "average": "8.7316",
      "volume": "657682",
      "turnover": "5742162.97",
      "trades": "739"
    },
    {
      "date": "2024-09-16",
      "bid": "8.784",
      "ask": "8.816",
      "open": "8.872",
      "high": "9.00",
      "low": "8.52",
      "close": "8.80",
      "average": "8.7002",
      "volume": "554319",
      "turnover": "4822168.41",
      "trades": "740"
    },
    {
      "date": "2024-09-17",
      "bid": "8.814",
      "ask": "8.866",
      "open": "8.80",
      "high": "8.984",
      "low": "8.638",
      "close": "8.83",
      "average": "8.8432",
      "volume": "334750",
      "turnover": "2960284.94",
      "trades": "618"
    },
    {
      "date": "2024-09-18",
      "bid": "8.864",
      "ask": "8.88",
      "open": "8.776",
      "high": "8.938",
      "low": "8.68",
      "close": "8.88",
      "average": "8.7859",
      "volume": "266681",
      "turnover": "2344375.9",
      "trades": "405"
    },
    {
      "date": "2024-09-19",
      "bid": "9.036",
      "ask": "9.06",
      "open": "8.88",
      "high": "9.098",
      "low": "8.812",
      "close": "9.06",
      "average": "8.9877",
      "volume": "441200",
      "turnover": "3965450.66",
      "trades": "650"
    },
    {
      "date": "2024-09-20",
      "bid": "8.594",
      "ask": "8.67",
      "open": "9.06",
      "high": "9.06",
      "low": "8.546",
      "close": "8.546",
      "average": "8.6424",
      "volume": "786857",
      "turnover": "6800372.05",
      "trades": "810"
    },
    {
      "date": "2024-09-23",
      "bid": "8.442",
      "ask": "8.462",
      "open": "8.546",
      "high": "8.732",
      "low": "8.368",
      "close": "8.40",
      "average": "8.5095",
      "volume": "510236",
      "turnover": "4344151.26",
      "trades": "828"
    },
    {
      "date": "2024-09-24",
      "bid": "8.50",
      "ask": "8.51",
      "open": "8.50",
      "high": "8.682",
      "low": "8.498",
      "close": "8.498",
      "average": "8.5535",
      "volume": "354147",
      "turnover": "3029325.36",
      "trades": "505"
    },
    {
      "date": "2024-09-25",
      "bid": "8.368",
      "ask": "8.402",
      "open": "8.49",
      "high": "8.49",
      "low": "8.292",
      "close": "8.396",
      "average": "8.4196",
      "volume": "838508",
      "turnover": "7059875.05",
      "trades": "523"
    },
    {
      "date": "2024-09-26",
      "bid": "8.646",
      "ask": "8.694",
      "open": "8.40",
      "high": "8.85",
      "low": "8.40",
      "close": "8.638",
      "average": "8.7163",
      "volume": "402190",
      "turnover": "3505576.98",
      "trades": "693"
    },
    {
      "date": "2024-09-27",
      "bid": "8.46",
      "ask": "8.484",
      "open": "8.642",
      "high": "8.72",
      "low": "8.432",
      "close": "8.44",
      "average": "8.5287",
      "volume": "280079",
      "turnover": "2388593.29",
      "trades": "594"
    },
    {
      "date": "2024-09-30",
      "bid": "8.314",
      "ask": "8.336",
      "open": "8.44",
      "high": "8.63",
      "low": "8.26",
      "close": "8.296",
      "average": "8.3853",
      "volume": "363866",
      "turnover": "3051057.82",
      "trades": "607"
    },
    {
      "date": "2024-10-01",
      "bid": "8.22",
      "ask": "8.234",
      "open": "8.296",
      "high": "8.406",
      "low": "8.12",
      "close": "8.20",
      "average": "8.2331",
      "volume": "382814",
      "turnover": "3151783.41",
      "trades": "524"
    },
    {
      "date": "2024-10-02",
      "bid": "8.024",
      "ask": "8.08",
      "open": "8.20",
      "high": "8.374",
      "low": "8.02",
      "close": "8.02",
      "average": "8.1751",
      "volume": "665069",
      "turnover": "5442867.26",
      "trades": "686"
    },
    {
      "date": "2024-10-03",
      "bid": "7.934",
      "ask": "7.96",
      "open": "7.99",
      "high": "8.068",
      "low": "7.87",
      "close": "7.988",
      "average": "7.9396",
      "volume": "373124",
      "turnover": "2962416.24",
      "trades": "612"
    },
    {
      "date": "2024-10-04",
      "bid": "8.16",
      "ask": "8.194",
      "open": "7.964",
      "high": "8.29",
      "low": "7.914",
      "close": "8.162",
      "average": "8.1703",
      "volume": "469004",
      "turnover": "3831926.6",
      "trades": "656"
    },
    {
      "date": "2024-10-07",
      "bid": "7.908",
      "ask": "7.92",
      "open": "8.10",
      "high": "8.10",
      "low": "7.898",
      "close": "7.906",
      "average": "7.9595",
      "volume": "317730",
      "turnover": "2528970.31",
      "trades": "599"
    },
    {
      "date": "2024-10-08",
      "bid": "7.762",
      "ask": "7.774",
      "open": "8.00",
      "high": "8.00",
      "low": "7.728",
      "close": "7.728",
      "average": "7.8313",
      "volume": "500791",
      "turnover": "3921724.99",
      "trades": "736"
    },
    {
      "date": "2024-10-09",
      "bid": "7.806",
      "ask": "7.834",
      "open": "7.728",
      "high": "7.902",
      "low": "7.69",
      "close": "7.852",
      "average": "7.8265",
      "volume": "608498",
      "turnover": "4762428.33",
      "trades": "674"
    },
    {
      "date": "2024-10-10",
      "bid": "7.65",
      "ask": "7.688",
      "open": "7.85",
      "high": "7.894",
      "low": "7.622",
      "close": "7.702",
      "average": "7.7003",
      "volume": "332313",
      "turnover": "2559765.91",
      "trades": "739"
    },
    {
      "date": "2024-10-11",
      "bid": "7.626",
      "ask": "7.64",
      "open": "7.702",
      "high": "7.724",
      "low": "7.588",
      "close": "7.606",
      "average": "7.6387",
      "volume": "285345",
      "turnover": "2179661.52",
      "trades": "563"
    },
    {
      "date": "2024-10-14",
      "bid": "7.648",
      "ask": "7.698",
      "open": "7.612",
      "high": "7.794",
      "low": "7.49",
      "close": "7.644",
      "average": "7.6152",
      "volume": "252423",
      "turnover": "1922130.96",
      "trades": "718"
    },
    {
      "date": "2024-10-15",
      "bid": "7.418",
      "ask": "7.46",
      "open": "7.644",
      "high": "7.73",
      "low": "7.342",
      "close": "7.386",
      "average": "7.4543",
      "volume": "345716",
      "turnover": "2577084.22",
      "trades": "813"
    },
    {
      "date": "2024-10-16",
      "bid": "7.304",
      "ask": "7.342",
      "open": "7.34",
      "high": "7.444",
      "low": "7.25",
      "close": "7.30",
      "average": "7.3473",
      "volume": "357832",
      "turnover": "2629039.24",
      "trades": "493"
    },
    {
      "date": "2024-10-17",
      "bid": "7.35",
      "ask": "7.412",
      "open": "7.30",
      "high": "7.482",
      "low": "7.26",
      "close": "7.37",
      "average": "7.3615",
      "volume": "265885",
      "turnover": "1956168.58",
      "trades": "506"
    },
    {
      "date": "2024-10-18",
      "bid": "7.338",
      "ask": "7.384",
      "open": "7.37",
      "high": "7.562",
      "low": "7.268",
      "close": "7.336",
      "average": "7.3501",
      "volume": "297183",
      "turnover": "2184301.5",
      "trades": "684"
    },
    {
      "date": "2024-10-21",
      "bid": "7.252",
      "ask": "7.276",
      "open": "7.336",
      "high": "7.748",
      "low": "7.25",
      "close": "7.25",
      "average": "7.4372",
      "volume": "517475",
      "turnover": "3857934.22",
      "trades": "1017"
    },
    {
      "date": "2024-10-22",
      "bid": "7.194",
      "ask": "7.196",
      "open": "7.252",
      "high": "7.40",
      "low": "7.112",
      "close": "7.18",
      "average": "7.2064",
      "volume": "385596",
      "turnover": "2778638.34",
      "trades": "614"
    },
    {
      "date": "2024-10-23",
      "bid": "7.276",
      "ask": "7.284",
      "open": "7.174",
      "high": "7.398",
      "low": "7.10",
      "close": "7.312",
      "average": "7.206",
      "volume": "418144",
      "turnover": "3012993.54",
      "trades": "1026"
    },
    {
      "date": "2024-10-24",
      "bid": "7.204",
      "ask": "7.228",
      "open": "7.466",
      "high": "7.49",
      "low": "7.188",
      "close": "7.20",
      "average": "7.335",
      "volume": "354984",
      "turnover": "2605031.88",
      "trades": "612"
    },
    {
      "date": "2024-10-25",
      "bid": "7.232",
      "ask": "7.244",
      "open": "7.20",
      "high": "7.342",
      "low": "7.176",
      "close": "7.244",
      "average": "7.2281",
      "volume": "510730",
      "turnover": "3691559.98",
      "trades": "705"
    },
    {
      "date": "2024-10-28",
      "bid": "7.236",
      "ask": "7.278",
      "open": "7.20",
      "high": "7.308",
      "low": "7.11",
      "close": "7.226",
      "average": "7.207",
      "volume": "557783",
      "turnover": "4019922.35",
      "trades": "796"
    },
    {
      "date": "2024-10-29",
      "bid": "7.114",
      "ask": "7.15",
      "open": "7.236",
      "high": "7.348",
      "low": "7.06",
      "close": "7.11",
      "average": "7.1411",
      "volume": "868003",
      "turnover": "6198558.55",
      "trades": "1151"
    },
    {
      "date": "2024-10-30",
      "bid": "7.102",
      "ask": "7.142",
      "open": "7.11",
      "high": "7.24",
      "low": "7.068",
      "close": "7.10",
      "average": "7.1194",
      "volume": "531193",
      "turnover": "3781767.93",
      "trades": "685"
    },
    {
      "date": "2024-10-31",
      "bid": "7.11",
      "ask": "7.14",
      "open": "7.10",
      "high": "7.206",
      "low": "7.07",
      "close": "7.118",
      "average": "7.125",
      "volume": "310421",
      "turnover": "2211758.59",
      "trades": "533"
    },
    {
      "date": "2024-11-01",
      "bid": "7.166",
      "ask": "7.208",
      "open": "7.09",
      "high": "7.208",
      "low": "7.056",
      "close": "7.152",
      "average": "7.1467",
      "volume": "395703",
      "turnover": "2827928.35",
      "trades": "600"
    },
    {
      "date": "2024-11-04",
      "bid": "7.254",
      "ask": "7.29",
      "open": "7.202",
      "high": "7.448",
      "low": "7.202",
      "close": "7.30",
      "average": "7.3305",
      "volume": "942988",
      "turnover": "6912673.15",
      "trades": "868"
    },
    {
      "date": "2024-11-05",
      "bid": "7.00",
      "ask": "7.04",
      "open": "7.30",
      "high": "7.30",
      "low": "6.984",
      "close": "7.064",
      "average": "7.0909",
      "volume": "839750",
      "turnover": "5954555.52",
      "trades": "1130"
    },
    {
      "date": "2024-11-06",
      "bid": "7.046",
      "ask": "7.068",
      "open": "6.736",
      "high": "7.356",
      "low": "6.442",
      "close": "7.024",
      "average": "6.9998",
      "volume": "2071699",
      "turnover": "14506757.98",
      "trades": "1806"
    },
    {
      "date": "2024-11-07",
      "bid": "6.53",
      "ask": "6.54",
      "open": "7.00",
      "high": "7.01",
      "low": "6.502",
      "close": "6.516",
      "average": "6.6676",
      "volume": "2187369",
      "turnover": "14585689.11",
      "trades": "2460"
    },
    {
      "date": "2024-11-08",
      "bid": "6.622",
      "ask": "6.684",
      "open": "6.50",
      "high": "6.742",
      "low": "6.41",
      "close": "6.628",
      "average": "6.6087",
      "volume": "824325",
      "turnover": "5448022.97",
      "trades": "1297"
    },
    {
      "date": "2024-11-11",
      "bid": "6.542",
      "ask": "6.576",
      "open": "6.632",
      "high": "6.83",
      "low": "6.542",
      "close": "6.55",
      "average": "6.6976",
      "volume": "723650",
      "turnover": "4845753.37",
      "trades": "1189"
    },
    {
      "date": "2024-11-12",
      "bid": "6.36",
      "ask": "6.382",
      "open": "6.52",
      "high": "6.618",
      "low": "6.36",
      "close": "6.36",
      "average": "6.4703",
      "volume": "882071",
      "turnover": "5707218.63",
      "trades": "1696"
    },
    {
      "date": "2024-11-13",
      "bid": "6.37",
      "ask": "6.38",
      "open": "6.40",
      "high": "6.47",
      "low": "6.30",
      "close": "6.36",
      "average": "6.3615",
      "volume": "697081",
      "turnover": "4431812.32",
      "trades": "1196"
    },
    {
      "date": "2024-11-14",
      "bid": "6.602",
      "ask": "6.624",
      "open": "6.34",
      "high": "6.65",
      "low": "6.306",
      "close": "6.624",
      "average": "6.5289",
      "volume": "526874",
      "turnover": "3438481.23",
      "trades": "893"
    },
    {
      "date": "2024-11-15",
      "bid": "6.64",
      "ask": "6.682",
      "open": "6.624",
      "high": "6.71",
      "low": "6.536",
      "close": "6.624",
      "average": "6.6371",
      "volume": "478184",
      "turnover": "3173734.48",
      "trades": "762"
    },
    {
      "date": "2024-11-18",
      "bid": "6.606",
      "ask": "6.65",
      "open": "6.60",
      "high": "6.692",
      "low": "6.51",
      "close": "6.616",
      "average": "6.5813",
      "volume": "530587",
      "turnover": "3559090.75",
      "trades": "821"
    },
    {
      "date": "2024-11-19",
      "bid": "6.534",
      "ask": "6.588",
      "open": "6.65",
      "high": "6.794",
      "low": "6.44",
      "close": "6.528",
      "average": "6.5667",
      "volume": "648370",
      "turnover": "4255521.44",
      "trades": "901"
    },
    {
      "date": "2024-11-20",
      "bid": "6.532",
      "ask": "6.55",
      "open": "6.44",
      "high": "6.63",
      "low": "6.438",
      "close": "6.528",
      "average": "6.5188",
      "volume": "563077",
      "turnover": "3670796.19",
      "trades": "1044"
    },
    {
      "date": "2024-11-21",
      "bid": "6.558",
      "ask": "6.578",
      "open": "6.528",
      "high": "6.616",
      "low": "6.45",
      "close": "6.592",
      "average": "6.5356",
      "volume": "414750",
      "turnover": "2710313.25",
      "trades": "687"
    },
    {
      "date": "2024-11-22",
      "bid": "6.698",
      "ask": "6.718",
      "open": "6.606",
      "high": "6.748",
      "low": "6.586",
      "close": "6.708",
      "average": "6.6869",
      "volume": "439538",
      "turnover": "2939154.99",
      "trades": "593"
    },
    {
      "date": "2024-11-25",
      "bid": "6.996",
      "ask": "7.008",
      "open": "6.698",
      "high": "7.03",
      "low": "6.698",
      "close": "7.018",
      "average": "6.9407",
      "volume": "825222",
      "turnover": "5727637.67",
      "trades": "1190"
    },
    {
      "date": "2024-11-26",
      "bid": "6.78",
      "ask": "6.814",
      "open": "7.018",
      "high": "7.066",
      "low": "6.748",
      "close": "6.754",
      "average": "6.8723",
      "volume": "774680",
      "turnover": "5325056.72",
      "trades": "1027"
    },
    {
      "date": "2024-11-27",
      "bid": "6.75",
      "ask": "6.766",
      "open": "6.78",
      "high": "6.858",
      "low": "6.648",
      "close": "6.728",
      "average": "6.7126",
      "volume": "577964",
      "turnover": "3879085.53",
      "trades": "942"
    },
    {
      "date": "2024-11-28",
      "bid": "6.77",
      "ask": "6.772",
      "open": "6.728",
      "high": "6.83",
      "low": "6.648",
      "close": "6.758",
      "average": "6.7594",
      "volume": "350597",
      "turnover": "2369364.79",
      "trades": "703"
    },
    {
      "date": "2024-11-29",
      "bid": "6.822",
      "ask": "6.846",
      "open": "6.76",
      "high": "6.894",
      "low": "6.742",
      "close": "6.80",
      "average": "6.7955",
      "volume": "473009",
      "turnover": "3213749.12",
      "trades": "670"
    },
    {
      "date": "2024-12-02",
      "bid": "6.78",
      "ask": "6.80",
      "open": "6.80",
      "high": "6.898",
      "low": "6.75",
      "close": "6.812",
      "average": "6.7991",
      "volume": "272696",
      "turnover": "1854097.37",
      "trades": "643"
    },
    {
      "date": "2024-12-03",
      "bid": "6.804",
      "ask": "6.812",
      "open": "6.78",
      "high": "6.896",
      "low": "6.752",
      "close": "6.816",
      "average": "6.7981",
      "volume": "343083",
      "turnover": "2332242.46",
      "trades": "1248"
    },
    {
      "date": "2024-12-04",
      "bid": "6.948",
      "ask": "6.99",
      "open": "6.818",
      "high": "7.02",
      "low": "6.818",
      "close": "7.00",
      "average": "6.9495",
      "volume": "478853",
      "turnover": "3327248.25",
      "trades": "1071"
    },
    {
      "date": "2024-12-05",
      "bid": "6.826",
      "ask": "6.842",
      "open": "6.99",
      "high": "7.048",
      "low": "6.77",
      "close": "6.846",
      "average": "6.8513",
      "volume": "880031",
      "turnover": "6027706.9",
      "trades": "1157"
    },
    {
      "date": "2024-12-06",
      "bid": "6.816",
      "ask": "6.844",
      "open": "6.832",
      "high": "6.974",
      "low": "6.802",
      "close": "6.866",
      "average": "6.8674",
      "volume": "388889",
      "turnover": "2668184.7",
      "trades": "894"
    },
    {
      "date": "2024-12-09",
      "bid": "6.79",
      "ask": "6.798",
      "open": "6.82",
      "high": "6.874",
      "low": "6.752",
      "close": "6.834",
      "average": "6.8195",
      "volume": "559215",
      "turnover": "3812850.57",
      "trades": "842"
    },
    {
      "date": "2024-12-10",
      "bid": "6.74",
      "ask": "6.772",
      "open": "6.81",
      "high": "6.834",
      "low": "6.70",
      "close": "6.76",
      "average": "6.7546",
      "volume": "596871",
      "turnover": "4031447.39",
      "trades": "544"
    },
    {
      "date": "2024-12-11",
      "bid": "6.978",
      "ask": "7.02",
      "open": "6.74",
      "high": "7.038",
      "low": "6.724",
      "close": "7.008",
      "average": "6.8831",
      "volume": "1098502",
      "turnover": "7561231.86",
      "trades": "978"
    },
    {
      "date": "2024-12-12",
      "bid": "7.064",
      "ask": "7.078",
      "open": "7.05",
      "high": "7.362",
      "low": "6.984",
      "close": "7.102",
      "average": "7.1725",
      "volume": "1349586",
      "turnover": "9680071.94",
      "trades": "1174"
    },
    {
      "date": "2024-12-13",
      "bid": "7.192",
      "ask": "7.226",
      "open": "7.10",
      "high": "7.236",
      "low": "6.962",
      "close": "7.216",
      "average": "7.1066",
      "volume": "595263",
      "turnover": "4229663.38",
      "trades": "679"
    },
    {
      "date": "2024-12-16",
      "bid": "6.932",
      "ask": "6.944",
      "open": "7.18",
      "high": "7.25",
      "low": "6.924",
      "close": "6.968",
      "average": "7.0066",
      "volume": "661255",
      "turnover": "4637313.42",
      "trades": "605"
    },
    {
      "date": "2024-12-17",
      "bid": "6.874",
      "ask": "6.884",
      "open": "6.932",
      "high": "6.954",
      "low": "6.854",
      "close": "6.872",
      "average": "6.8827",
      "volume": "344963",
      "turnover": "2374166.77",
      "trades": "420"
    },
    {
      "date": "2024-12-18",
      "bid": "6.958",
      "ask": "6.976",
      "open": "6.872",
      "high": "7.08",
      "low": "6.85",
      "close": "7.00",
      "average": "6.9635",
      "volume": "529550",
      "turnover": "3687511.49",
      "trades": "537"
    },
    {
      "date": "2024-12-19",
      "bid": "6.852",
      "ask": "6.866",
      "open": "6.966",
      "high": "6.998",
      "low": "6.806",
      "close": "6.896",
      "average": "6.8965",
      "volume": "510258",
      "turnover": "3519847.02",
      "trades": "460"
    },
    {
      "date": "2024-12-20",
      "bid": "6.644",
      "ask": "6.67",
      "open": "6.85",
      "high": "6.878",
      "low": "6.402",
      "close": "6.632",
      "average": "6.595",
      "volume": "1225634",
      "turnover": "8103621.81",
      "trades": "1160"
    },
    {
      "date": "2024-12-23",
      "bid": "7.014",
      "ask": "7.04",
      "open": "6.63",
      "high": "7.032",
      "low": "6.618",
      "close": "6.996",
      "average": "6.835",
      "volume": "728880",
      "turnover": "4982159.84",
      "trades": "781"
    },
    {
      "date": "2024-12-27",
      "bid": "7.246",
      "ask": "7.258",
      "open": "6.998",
      "high": "7.39",
      "low": "6.996",
      "close": "7.264",
      "average": "7.2405",
      "volume": "873245",
      "turnover": "6322894.19",
      "trades": "925"
    },
    {
      "date": "2024-12-30",
      "bid": "7.08",
      "ask": "7.088",
      "open": "7.20",
      "high": "7.242",
      "low": "7.016",
      "close": "7.112",
      "average": "7.095",
      "volume": "425830",
      "turnover": "3021282.66",
      "trades": "649"
    },
    {
      "date": "2025-01-02",
      "bid": "7.456",
      "ask": "7.52",
      "open": "7.088",
      "high": "7.538",
      "low": "7.088",
      "close": "7.512",
      "average": "7.362",
      "volume": "804424",
      "turnover": "5922099.33",
      "trades": "888"
    },
    {
      "date": "2025-01-03",
      "bid": "7.522",
      "ask": "7.536",
      "open": "7.398",
      "high": "7.598",
      "low": "7.37",
      "close": "7.482",
      "average": "7.4787",
      "volume": "399760",
      "turnover": "2989669.57",
      "trades": "595"
    },
    {
      "date": "2025-01-07",
      "bid": "7.062",
      "ask": "7.078",
      "open": "7.484",
      "high": "7.60",
      "low": "7.062",
      "close": "7.062",
      "average": "7.3106",
      "volume": "812744",
      "turnover": "5941461.05",
      "trades": "775"
    },
    {
      "date": "2025-01-08",
      "bid": "7.032",
      "ask": "7.094",
      "open": "7.062",
      "high": "7.18",
      "low": "6.872",
      "close": "7.026",
      "average": "7.0008",
      "volume": "639042",
      "turnover": "4466297.44",
      "trades": "644"
    },
    {
      "date": "2025-01-09",
      "bid": "7.002",
      "ask": "7.02",
      "open": "7.032",
      "high": "7.12",
      "low": "6.94",
      "close": "7.02",
      "average": "7.0376",
      "volume": "225062",
      "turnover": "1583283.92",
      "trades": "369"
    },
    {
      "date": "2025-01-10",
      "bid": "7.11",
      "ask": "7.112",
      "open": "7.002",
      "high": "7.25",
      "low": "6.97",
      "close": "7.09",
      "average": "7.1245",
      "volume": "715255",
      "turnover": "5095802.24",
      "trades": "845"
    },
    {
      "date": "2025-01-13",
      "bid": "6.91",
      "ask": "6.956",
      "open": "7.088",
      "high": "7.172",
      "low": "6.90",
      "close": "6.98",
      "average": "6.9986",
      "volume": "2579008",
      "turnover": "18045236.59",
      "trades": "600"
    },
    {
      "date": "2025-01-14",
      "bid": "6.768",
      "ask": "6.80",
      "open": "6.91",
      "high": "6.94",
      "low": "6.76",
      "close": "6.82",
      "average": "6.8487",
      "volume": "739762",
      "turnover": "5067571.32",
      "trades": "631"
    },
    {
      "date": "2025-01-15",
      "bid": "7.00",
      "ask": "7.018",
      "open": "6.80",
      "high": "7.018",
      "low": "6.80",
      "close": "7.006",
      "average": "6.9844",
      "volume": "338666",
      "turnover": "2365403.04",
      "trades": "548"
    },
    {
      "date": "2025-01-16",
      "bid": "6.876",
      "ask": "6.888",
      "open": "7.002",
      "high": "7.034",
      "low": "6.868",
      "close": "6.914",
      "average": "6.9534",
      "volume": "493649",
      "turnover": "3433482.25",
      "trades": "507"
    },
    {
      "date": "2025-01-17",
      "bid": "6.838",
      "ask": "6.876",
      "open": "6.876",
      "high": "7.00",
      "low": "6.776",
      "close": "6.904",
      "average": "6.8801",
      "volume": "593517",
      "turnover": "4083342.69",
      "trades": "541"
    },
    {
      "date": "2025-01-20",
      "bid": "6.844",
      "ask": "6.85",
      "open": "6.876",
      "high": "6.96",
      "low": "6.802",
      "close": "6.85",
      "average": "6.8699",
      "volume": "188882",
      "turnover": "1297693.32",
      "trades": "380"
    },
    {
      "date": "2025-01-21",
      "bid": "6.928",
      "ask": "6.938",
      "open": "6.844",
      "high": "6.978",
      "low": "6.75",
      "close": "6.95",
      "average": "6.8986",
      "volume": "257356",
      "turnover": "1774278.05",
      "trades": "443"
    },
    {
      "date": "2025-01-22",
      "bid": "6.922",
      "ask": "6.93",
      "open": "6.906",
      "high": "6.982",
      "low": "6.852",
      "close": "6.916",
      "average": "6.9274",
      "volume": "191130",
      "turnover": "1324872.84",
      "trades": "320"
    },
    {
      "date": "2025-01-23",
      "bid": "7.012",
      "ask": "7.018",
      "open": "6.906",
      "high": "7.034",
      "low": "6.84",
      "close": "7.012",
      "average": "6.9346",
      "volume": "353386",
      "turnover": "2450101.35",
      "trades": "466"
    },
    {
      "date": "2025-01-24",
      "bid": "6.872",
      "ask": "6.876",
      "open": "7.018",
      "high": "7.11",
      "low": "6.85",
      "close": "6.862",
      "average": "6.9305",
      "volume": "360015",
      "turnover": "2494968.83",
      "trades": "554"
    },
    {
      "date": "2025-01-27",
      "bid": "6.67",
      "ask": "6.70",
      "open": "6.85",
      "high": "6.87",
      "low": "6.67",
      "close": "6.70",
      "average": "6.7621",
      "volume": "794142",
      "turnover": "5369348.83",
      "trades": "868"
    },
    {
      "date": "2025-01-28",
      "bid": "6.874",
      "ask": "6.92",
      "open": "6.70",
      "high": "6.926",
      "low": "6.694",
      "close": "6.88",
      "average": "6.8474",
      "volume": "426269",
      "turnover": "2918279.9",
      "trades": "502"
    },
    {
      "date": "2025-01-29",
      "bid": "6.652",
      "ask": "6.674",
      "open": "6.822",
      "high": "6.874",
      "low": "6.66",
      "close": "6.68",
      "average": "6.7487",
      "volume": "665318",
      "turnover": "4489676.99",
      "trades": "662"
    },
    {
      "date": "2025-01-30",
      "bid": "6.714",
      "ask": "6.734",
      "open": "6.65",
      "high": "6.758",
      "low": "6.65",
      "close": "6.738",
      "average": "6.7071",
      "volume": "283096",
      "turnover": "1898477.02",
      "trades": "422"
    },
    {
      "date": "2025-01-31",
      "bid": "6.682",
      "ask": "6.722",
      "open": "6.714",
      "high": "6.822",
      "low": "6.668",
      "close": "6.682",
      "average": "6.7314",
      "volume": "258193",
      "turnover": "1737988.74",
      "trades": "456"
    },
    {
      "date": "2025-02-03",
      "bid": "6.578",
      "ask": "6.598",
      "open": "6.546",
      "high": "6.614",
      "low": "6.478",
      "close": "6.588",
      "average": "6.5171",
      "volume": "701722",
      "turnover": "4572071.38",
      "trades": "860"
    },
    {
      "date": "2025-02-04",
      "bid": "6.508",
      "ask": "6.532",
      "open": "6.586",
      "high": "6.634",
      "low": "6.48",
      "close": "6.51",
      "average": "6.5269",
      "volume": "390728",
      "turnover": "2549723.4",
      "trades": "529"
    },
    {
      "date": "2025-02-05",
      "bid": "6.47",
      "ask": "6.48",
      "open": "6.51",
      "high": "6.56",
      "low": "6.452",
      "close": "6.522",
      "average": "6.5041",
      "volume": "481408",
      "turnover": "3130420.8",
      "trades": "472"
    },
    {
      "date": "2025-02-06",
      "bid": "6.45",
      "ask": "6.49",
      "open": "6.48",
      "high": "6.548",
      "low": "6.416",
      "close": "6.474",
      "average": "6.4706",
      "volume": "744546",
      "turnover": "4813895.01",
      "trades": "529"
    },
    {
      "date": "2025-02-07",
      "bid": "6.408",
      "ask": "6.452",
      "open": "6.474",
      "high": "6.474",
      "low": "6.352",
      "close": "6.416",
      "average": "6.4008",
      "volume": "566939",
      "turnover": "3628170.7",
      "trades": "560"
    },
    {
      "date": "2025-02-10",
      "bid": "6.484",
      "ask": "6.502",
      "open": "6.416",
      "high": "6.60",
      "low": "6.406",
      "close": "6.468",
      "average": "6.4915",
      "volume": "434480",
      "turnover": "2820402.06",
      "trades": "446"
    },
    {
      "date": "2025-02-11",
      "bid": "6.402",
      "ask": "6.42",
      "open": "6.484",
      "high": "6.526",
      "low": "6.37",
      "close": "6.40",
      "average": "6.4482",
      "volume": "353373",
      "turnover": "2278251.17",
      "trades": "400"
    },
    {
      "date": "2025-02-12",
      "bid": "5.964",
      "ask": "5.966",
      "open": "6.00",
      "high": "6.24",
      "low": "5.772",
      "close": "5.942",
      "average": "5.9235",
      "volume": "3808329",
      "turnover": "22558354.88",
      "trades": "2998"
    },
    {
      "date": "2025-02-13",
      "bid": "6.114",
      "ask": "6.144",
      "open": "5.976",
      "high": "6.288",
      "low": "5.90",
      "close": "6.108",
      "average": "6.1208",
      "volume": "1925764",
      "turnover": "11786811.08",
      "trades": "1260"
    },
    {
      "date": "2025-02-14",
      "bid": "6.082",
      "ask": "6.116",
      "open": "6.11",
      "high": "6.16",
      "low": "5.90",
      "close": "6.092",
      "average": "6.0669",
      "volume": "919989",
      "turnover": "5580906.21",
      "trades": "1006"
    },
    {
      "date": "2025-02-17",
      "bid": "6.10",
      "ask": "6.122",
      "open": "6.082",
      "high": "6.25",
      "low": "6.022",
      "close": "6.10",
      "average": "6.119",
      "volume": "602375",
      "turnover": "3685254.03",
      "trades": "576"
    },
    {
      "date": "2025-02-18",
      "bid": "6.05",
      "ask": "6.096",
      "open": "6.10",
      "high": "6.18",
      "low": "6.024",
      "close": "6.066",
      "average": "6.1039",
      "volume": "408855",
      "turnover": "2495498.71",
      "trades": "476"
    },
    {
      "date": "2025-02-19",
      "bid": "6.028",
      "ask": "6.044",
      "open": "6.096",
      "high": "6.126",
      "low": "5.972",
      "close": "6.02",
      "average": "6.045",
      "volume": "832987",
      "turnover": "5035017.63",
      "trades": "708"
    },
    {
      "date": "2025-02-20",
      "bid": "6.08",
      "ask": "6.10",
      "open": "6.00",
      "high": "6.13",
      "low": "5.982",
      "close": "6.094",
      "average": "6.0649",
      "volume": "485732",
      "turnover": "2945583.4",
      "trades": "480"
    },
    {
      "date": "2025-02-21",
      "bid": "6.094",
      "ask": "6.112",
      "open": "6.056",
      "high": "6.22",
      "low": "6.056",
      "close": "6.09",
      "average": "6.1392",
      "volume": "589277",
      "turnover": "3617727.29",
      "trades": "559"
    },
    {
      "date": "2025-02-24",
      "bid": "6.112",
      "ask": "6.134",
      "open": "6.184",
      "high": "6.25",
      "low": "6.09",
      "close": "6.138",
      "average": "6.1551",
      "volume": "463787",
      "turnover": "2872710.81",
      "trades": "460"
    },
    {
      "date": "2025-02-25",
      "bid": "6.16",
      "ask": "6.172",
      "open": "6.09",
      "high": "6.294",
      "low": "6.09",
      "close": "6.146",
      "average": "6.1937",
      "volume": "836611",
      "turnover": "5181636.87",
      "trades": "624"
    },
    {
      "date": "2025-02-26",
      "bid": "6.19",
      "ask": "6.198",
      "open": "6.16",
      "high": "6.248",
      "low": "6.16",
      "close": "6.20",
      "average": "6.2015",
      "volume": "382717",
      "turnover": "2373436.41",
      "trades": "505"
    },
    {
      "date": "2025-02-27",
      "bid": "6.154",
      "ask": "6.182",
      "open": "6.222",
      "high": "6.222",
      "low": "6.118",
      "close": "6.164",
      "average": "6.1505",
      "volume": "540376",
      "turnover": "3323620.38",
      "trades": "522"
    },
    {
      "date": "2025-02-28",
      "bid": "6.018",
      "ask": "6.04",
      "open": "6.15",
      "high": "6.182",
      "low": "5.994",
      "close": "6.024",
      "average": "6.0469",
      "volume": "680555",
      "turnover": "4114371.84",
      "trades": "532"
    },
    {
      "date": "2025-03-03",
      "bid": "5.50",
      "ask": "5.502",
      "open": "6.00",
      "high": "6.00",
      "low": "5.474",
      "close": "5.474",
      "average": "5.7067",
      "volume": "2068561",
      "turnover": "11831628.19",
      "trades": "1729"
    },
    {
      "date": "2025-03-04",
      "bid": "5.08",
      "ask": "5.102",
      "open": "5.398",
      "high": "5.398",
      "low": "5.048",
      "close": "5.048",
      "average": "5.2044",
      "volume": "1831911",
      "turnover": "9543588.99",
      "trades": "1434"
    },
    {
      "date": "2025-03-05",
      "bid": "5.18",
      "ask": "5.196",
      "open": "5.108",
      "high": "5.322",
      "low": "5.108",
      "close": "5.156",
      "average": "5.2119",
      "volume": "702495",
      "turnover": "3662215.73",
      "trades": "897"
    },
    {
      "date": "2025-03-06",
      "bid": "5.05",
      "ask": "5.084",
      "open": "5.066",
      "high": "5.252",
      "low": "5.016",
      "close": "5.06",
      "average": "5.1119",
      "volume": "1003193",
      "turnover": "5126955.55",
      "trades": "781"
    },
    {
      "date": "2025-03-07",
      "bid": "5.06",
      "ask": "5.09",
      "open": "5.018",
      "high": "5.154",
      "low": "4.984",
      "close": "5.106",
      "average": "5.0775",
      "volume": "700249",
      "turnover": "3555304.69",
      "trades": "668"
    },
    {
      "date": "2025-03-10",
      "bid": "4.95",
      "ask": "4.959",
      "open": "5.06",
      "high": "5.164",
      "low": "4.949",
      "close": "4.95",
      "average": "5.018",
      "volume": "594979",
      "turnover": "2985580.54",
      "trades": "651"
    },
    {
      "date": "2025-03-11",
      "bid": "4.806",
      "ask": "4.848",
      "open": "4.952",
      "high": "5.078",
      "low": "4.806",
      "close": "4.83",
      "average": "4.9536",
      "volume": "494100",
      "turnover": "2447843.17",
      "trades": "593"
    },
    {
      "date": "2025-03-12",
      "bid": "4.819",
      "ask": "4.84",
      "open": "4.85",
      "high": "4.999",
      "low": "4.789",
      "close": "4.81",
      "average": "4.8877",
      "volume": "464159",
      "turnover": "2268679.59",
      "trades": "579"
    },
    {
      "date": "2025-03-13",
      "bid": "4.78",
      "ask": "4.804",
      "open": "4.81",
      "high": "4.89",
      "low": "4.78",
      "close": "4.794",
      "average": "4.8332",
      "volume": "485398",
      "turnover": "2345966.1",
      "trades": "532"
    },
    {
      "date": "2025-03-14",
      "bid": "4.858",
      "ask": "4.869",
      "open": "4.804",
      "high": "4.941",
      "low": "4.80",
      "close": "4.872",
      "average": "4.8463",
      "volume": "411633",
      "turnover": "1994915.08",
      "trades": "441"
    },
    {
      "date": "2025-03-17",
      "bid": "4.765",
      "ask": "4.775",
      "open": "4.872",
      "high": "4.904",
      "low": "4.68",
      "close": "4.772",
      "average": "4.7747",
      "volume": "616014",
      "turnover": "2941268.99",
      "trades": "707"
    },
    {
      "date": "2025-03-18",
      "bid": "4.85",
      "ask": "4.866",
      "open": "4.80",
      "high": "4.99",
      "low": "4.75",
      "close": "4.871",
      "average": "4.8358",
      "volume": "1086873",
      "turnover": "5255555.09",
      "trades": "866"
    },
    {
      "date": "2025-03-19",
      "bid": "4.689",
      "ask": "4.698",
      "open": "4.852",
      "high": "4.865",
      "low": "4.636",
      "close": "4.68",
      "average": "4.7089",
      "volume": "1087989",
      "turnover": "5123247.82",
      "trades": "1131"
    },
    {
      "date": "2025-03-20",
      "bid": "4.808",
      "ask": "4.844",
      "open": "4.637",
      "high": "4.883",
      "low": "4.637",
      "close": "4.856",
      "average": "4.7902",
      "volume": "944755",
      "turnover": "4525538.45",
      "trades": "801"
    },
    {
      "date": "2025-03-21",
      "bid": "4.865",
      "ask": "4.892",
      "open": "4.80",
      "high": "4.94",
      "low": "4.763",
      "close": "4.841",
      "average": "4.8513",
      "volume": "1031917",
      "turnover": "5006188.51",
      "trades": "569"
    },
    {
      "date": "2025-03-24",
      "bid": "4.671",
      "ask": "4.692",
      "open": "4.815",
      "high": "4.82",
      "low": "4.539",
      "close": "4.66",
      "average": "4.6302",
      "volume": "1381212",
      "turnover": "6488523.71",
      "trades": "1117"
    },
    {
      "date": "2025-03-25",
      "bid": "4.605",
      "ask": "4.612",
      "open": "4.66",
      "high": "4.74",
      "low": "4.539",
      "close": "4.601",
      "average": "4.6453",
      "volume": "822932",
      "turnover": "3822782.71",
      "trades": "967"
    },
    {
      "date": "2025-03-26",
      "bid": "4.507",
      "ask": "4.525",
      "open": "4.60",
      "high": "4.60",
      "low": "4.488",
      "close": "4.514",
      "average": "4.5243",
      "volume": "534733",
      "turnover": "2419311.52",
      "trades": "812"
    },
    {
      "date": "2025-03-27",
      "bid": "4.569",
      "ask": "4.581",
      "open": "4.48",
      "high": "4.601",
      "low": "4.443",
      "close": "4.592",
      "average": "4.5292",
      "volume": "366628",
      "turnover": "1660485.85",
      "trades": "588"
    },
    {
      "date": "2025-03-28",
      "bid": "4.815",
      "ask": "4.82",
      "open": "4.58",
      "high": "4.82",
      "low": "4.515",
      "close": "4.819",
      "average": "4.7258",
      "volume": "989442",
      "turnover": "4675877.22",
      "trades": "766"
    },
    {
      "date": "2025-03-31",
      "bid": "4.62",
      "ask": "4.628",
      "open": "4.81",
      "high": "4.81",
      "low": "4.62",
      "close": "4.62",
      "average": "4.6695",
      "volume": "605366",
      "turnover": "2826740.07",
      "trades": "591"
    },
    {
      "date": "2025-04-01",
      "bid": "4.852",
      "ask": "4.859",
      "open": "4.62",
      "high": "4.882",
      "low": "4.602",
      "close": "4.849",
      "average": "4.7951",
      "volume": "509747",
      "turnover": "2444293.62",
      "trades": "433"
    },
    {
      "date": "2025-04-02",
      "bid": "4.74",
      "ask": "4.759",
      "open": "4.859",
      "high": "4.878",
      "low": "4.70",
      "close": "4.744",
      "average": "4.7444",
      "volume": "496157",
      "turnover": "2353935.17",
      "trades": "471"
    },
    {
      "date": "2025-04-03",
      "bid": "4.717",
      "ask": "4.739",
      "open": "4.74",
      "high": "4.938",
      "low": "4.70",
      "close": "4.70",
      "average": "4.7748",
      "volume": "312450",
      "turnover": "1491874.48",
      "trades": "397"
    },
    {
      "date": "2025-04-04",
      "bid": "4.567",
      "ask": "4.595",
      "open": "4.701",
      "high": "4.814",
      "low": "4.503",
      "close": "4.531",
      "average": "4.6084",
      "volume": "613534",
      "turnover": "2827579.04",
      "trades": "540"
    },
    {
      "date": "2025-04-07",
      "bid": "4.32",
      "ask": "4.344",
      "open": "4.40",
      "high": "4.424",
      "low": "4.132",
      "close": "4.326",
      "average": "4.2369",
      "volume": "1418799",
      "turnover": "6011224.4",
      "trades": "1254"
    },
    {
      "date": "2025-04-08",
      "bid": "4.098",
      "ask": "4.116",
      "open": "4.20",
      "high": "4.482",
      "low": "4.02",
      "close": "4.09",
      "average": "4.1869",
      "volume": "957344",
      "turnover": "4008291.13",
      "trades": "965"
    },
    {
      "date": "2025-04-09",
      "bid": "3.942",
      "ask": "3.954",
      "open": "3.96",
      "high": "4.028",
      "low": "3.87",
      "close": "3.928",
      "average": "3.9395",
      "volume": "904484",
      "turnover": "3563289.52",
      "trades": "1032"
    },
    {
      "date": "2025-04-10",
      "bid": "4.054",
      "ask": "4.07",
      "open": "4.30",
      "high": "4.332",
      "low": "4.04",
      "close": "4.04",
      "average": "4.1267",
      "volume": "695532",
      "turnover": "2870232.94",
      "trades": "671"
    },
    {
      "date": "2025-04-11",
      "bid": "4.186",
      "ask": "4.20",
      "open": "4.146",
      "high": "4.276",
      "low": "4.046",
      "close": "4.226",
      "average": "4.1549",
      "volume": "660788",
      "turnover": "2745482.21",
      "trades": "624"
    },
    {
      "date": "2025-04-14",
      "bid": "4.292",
      "ask": "4.316",
      "open": "4.226",
      "high": "4.358",
      "low": "4.212",
      "close": "4.314",
      "average": "4.2796",
      "volume": "647117",
      "turnover": "2769393.84",
      "trades": "489"
    },
    {
      "date": "2025-04-15",
      "bid": "4.332",
      "ask": "4.35",
      "open": "4.314",
      "high": "4.398",
      "low": "4.28",
      "close": "4.37",
      "average": "4.337",
      "volume": "364874",
      "turnover": "1582479.73",
      "trades": "351"
    },
    {
      "date": "2025-04-16",
      "bid": "4.278",
      "ask": "4.288",
      "open": "4.37",
      "high": "4.37",
      "low": "4.252",
      "close": "4.288",
      "average": "4.2901",
      "volume": "205046",
      "turnover": "879729.62",
      "trades": "317"
    },
    {
      "date": "2025-04-17",
      "bid": "4.244",
      "ask": "4.29",
      "open": "4.288",
      "high": "4.29",
      "low": "4.24",
      "close": "4.248",
      "average": "4.2549",
      "volume": "101909",
      "turnover": "433617.69",
      "trades": "213"
    },
    {
      "date": "2025-04-22",
      "bid": "4.28",
      "ask": "4.322",
      "open": "4.244",
      "high": "4.344",
      "low": "4.154",
      "close": "4.258",
      "average": "4.2047",
      "volume": "593265",
      "turnover": "2494520.19",
      "trades": "463"
    },
    {
      "date": "2025-04-23",
      "bid": "4.27",
      "ask": "4.298",
      "open": "4.28",
      "high": "4.398",
      "low": "4.258",
      "close": "4.29",
      "average": "4.3174",
      "volume": "226349",
      "turnover": "977215.15",
      "trades": "375"
    },
    {
      "date": "2025-04-24",
      "bid": "4.376",
      "ask": "4.39",
      "open": "4.29",
      "high": "4.406",
      "low": "4.25",
      "close": "4.358",
      "average": "4.3262",
      "volume": "107976",
      "turnover": "467128.06",
      "trades": "240"
    },
    {
      "date": "2025-04-25",
      "bid": "4.468",
      "ask": "4.488",
      "open": "4.42",
      "high": "4.54",
      "low": "4.418",
      "close": "4.48",
      "average": "4.4773",
      "volume": "411710",
      "turnover": "1843424.46",
      "trades": "504"
    },
    {
      "date": "2025-04-28",
      "bid": "4.50",
      "ask": "4.522",
      "open": "4.48",
      "high": "4.55",
      "low": "4.46",
      "close": "4.482",
      "average": "4.4965",
      "volume": "159166",
      "turnover": "715687.53",
      "trades": "289"
    },
    {
      "date": "2025-04-29",
      "bid": "4.634",
      "ask": "4.65",
      "open": "4.50",
      "high": "4.652",
      "low": "4.428",
      "close": "4.614",
      "average": "4.5886",
      "volume": "305384",
      "turnover": "1401285.01",
      "trades": "424"
    },
    {
      "date": "2025-04-30",
      "bid": "4.818",
      "ask": "4.84",
      "open": "4.634",
      "high": "4.88",
      "low": "4.622",
      "close": "4.826",
      "average": "4.7901",
      "volume": "312973",
      "turnover": "1499208.58",
      "trades": "445"
    },
    {
      "date": "2025-05-02",
      "bid": "4.852",
      "ask": "4.86",
      "open": "4.84",
      "high": "5.035",
      "low": "4.802",
      "close": "4.84",
      "average": "4.8824",
      "volume": "748906",
      "turnover": "3656678.91",
      "trades": "855"
    },
    {
      "date": "2025-05-05",
      "bid": "4.716",
      "ask": "4.746",
      "open": "4.90",
      "high": "4.906",
      "low": "4.622",
      "close": "4.68",
      "average": "4.7484",
      "volume": "759399",
      "turnover": "3606345.62",
      "trades": "708"
    },
    {
      "date": "2025-05-06",
      "bid": "4.47",
      "ask": "4.536",
      "open": "4.51",
      "high": "4.904",
      "low": "4.368",
      "close": "4.442",
      "average": "4.5182",
      "volume": "598804",
      "turnover": "2705498.16",
      "trades": "654"
    },
    {
      "date": "2025-05-07",
      "bid": "4.38",
      "ask": "4.428",
      "open": "4.47",
      "high": "4.594",
      "low": "4.364",
      "close": "4.364",
      "average": "4.4925",
      "volume": "521841",
      "turnover": "2344347.29",
      "trades": "479"
    },
    {
      "date": "2025-05-08",
      "bid": "4.166",
      "ask": "4.178",
      "open": "4.382",
      "high": "4.416",
      "low": "4.152",
      "close": "4.17",
      "average": "4.2533",
      "volume": "613200",
      "turnover": "2608138.37",
      "trades": "623"
    },
    {
      "date": "2025-05-09",
      "bid": "4.23",
      "ask": "4.268",
      "open": "4.178",
      "high": "4.35",
      "low": "4.178",
      "close": "4.254",
      "average": "4.2554",
      "volume": "373123",
      "turnover": "1587772.78",
      "trades": "416"
    },
    {
      "date": "2025-05-12",
      "bid": "4.366",
      "ask": "4.398",
      "open": "4.30",
      "high": "4.498",
      "low": "4.29",
      "close": "4.364",
      "average": "4.3658",
      "volume": "700195",
      "turnover": "3056890.15",
      "trades": "457"
    },
    {
      "date": "2025-05-13",
      "bid": "4.568",
      "ask": "4.58",
      "open": "4.366",
      "high": "4.58",
      "low": "4.364",
      "close": "4.548",
      "average": "4.5225",
      "volume": "343676",
      "turnover": "1554261.46",
      "trades": "376"
    },
    {
      "date": "2025-05-14",
      "bid": "4.522",
      "ask": "4.556",
      "open": "4.61",
      "high": "4.698",
      "low": "4.486",
      "close": "4.546",
      "average": "4.5814",
      "volume": "443705",
      "turnover": "2032798.26",
      "trades": "422"
    },
    {
      "date": "2025-05-15",
      "bid": "4.48",
      "ask": "4.502",
      "open": "4.536",
      "high": "4.602",
      "low": "4.452",
      "close": "4.452",
      "average": "4.4941",
      "volume": "185474",
      "turnover": "833538.68",
      "trades": "227"
    },
    {
      "date": "2025-05-16",
      "bid": "4.412",
      "ask": "4.43",
      "open": "4.48",
      "high": "4.514",
      "low": "4.412",
      "close": "4.42",
      "average": "4.4486",
      "volume": "310526",
      "turnover": "1381480.43",
      "trades": "364"
    },
    {
      "date": "2025-05-19",
      "bid": "4.364",
      "ask": "4.398",
      "open": "4.42",
      "high": "4.514",
      "low": "4.31",
      "close": "4.35",
      "average": "4.3494",
      "volume": "227197",
      "turnover": "988160.07",
      "trades": "279"
    },
    {
      "date": "2025-05-20",
      "bid": "4.408",
      "ask": "4.424",
      "open": "4.398",
      "high": "4.498",
      "low": "4.352",
      "close": "4.406",
      "average": "4.4009",
      "volume": "154204",
      "turnover": "678641.2",
      "trades": "237"
    },
    {
      "date": "2025-05-21",
      "bid": "4.454",
      "ask": "4.472",
      "open": "4.406",
      "high": "4.488",
      "low": "4.354",
      "close": "4.462",
      "average": "4.4157",
      "volume": "184252",
      "turnover": "813606.69",
      "trades": "213"
    },
    {
      "date": "2025-05-22",
      "bid": "4.39",
      "ask": "4.41",
      "open": "4.472",
      "high": "4.472",
      "low": "4.36",
      "close": "4.374",
      "average": "4.3837",
      "volume": "319160",
      "turnover": "1399114.74",
      "trades": "323"
    },
    {
      "date": "2025-05-23",
      "bid": "4.32",
      "ask": "4.346",
      "open": "4.35",
      "high": "4.494",
      "low": "4.226",
      "close": "4.304",
      "average": "4.3541",
      "volume": "363301",
      "turnover": "1582226.5",
      "trades": "442"
    },
    {
      "date": "2025-05-26",
      "bid": "4.328",
      "ask": "4.372",
      "open": "4.304",
      "high": "4.43",
      "low": "4.304",
      "close": "4.35",
      "average": "4.3689",
      "volume": "193998",
      "turnover": "847566.73",
      "trades": "288"
    },
    {
      "date": "2025-05-27",
      "bid": "4.378",
      "ask": "4.426",
      "open": "4.372",
      "high": "4.452",
      "low": "4.326",
      "close": "4.386",
      "average": "4.385",
      "volume": "220470",
      "turnover": "966730.51",
      "trades": "328"
    },
    {
      "date": "2025-05-28",
      "bid": "4.44",
      "ask": "4.446",
      "open": "4.424",
      "high": "4.44",
      "low": "4.336",
      "close": "4.398",
      "average": "4.3922",
      "volume": "139776",
      "turnover": "613933.04",
      "trades": "229"
    },
    {
      "date": "2025-05-30",
      "bid": "4.442",
      "ask": "4.454",
      "open": "4.312",
      "high": "4.48",
      "low": "4.312",
      "close": "4.446",
      "average": "4.4373",
      "volume": "273578",
      "turnover": "1213961.11",
      "trades": "321"
    },
    {
      "date": "2025-06-02",
      "bid": "4.346",
      "ask": "4.40",
      "open": "4.442",
      "high": "4.442",
      "low": "4.322",
      "close": "4.366",
      "average": "4.3788",
      "volume": "346492",
      "turnover": "1517235.97",
      "trades": "390"
    },
    {
      "date": "2025-06-03",
      "bid": "4.358",
      "ask": "4.37",
      "open": "4.356",
      "high": "4.408",
      "low": "4.30",
      "close": "4.344",
      "average": "4.3474",
      "volume": "258900",
      "turnover": "1125549.62",
      "trades": "379"
    },
    {
      "date": "2025-06-04",
      "bid": "4.54",
      "ask": "4.57",
      "open": "4.34",
      "high": "4.612",
      "low": "4.328",
      "close": "4.522",
      "average": "4.5023",
      "volume": "699735",
      "turnover": "3150042.78",
      "trades": "468"
    },
    {
      "date": "2025-06-05",
      "bid": "4.486",
      "ask": "4.56",
      "open": "4.522",
      "high": "4.596",
      "low": "4.50",
      "close": "4.504",
      "average": "4.5519",
      "volume": "175865",
      "turnover": "800520.99",
      "trades": "297"
    },
    {
      "date": "2025-06-09",
      "bid": "4.752",
      "ask": "4.796",
      "open": "4.502",
      "high": "4.806",
      "low": "4.50",
      "close": "4.804",
      "average": "4.7042",
      "volume": "437269",
      "turnover": "2056983.43",
      "trades": "461"
    },
    {
      "date": "2025-06-10",
      "bid": "4.898",
      "ask": "4.916",
      "open": "4.802",
      "high": "4.918",
      "low": "4.702",
      "close": "4.916",
      "average": "4.8325",
      "volume": "289397",
      "turnover": "1398509.82",
      "trades": "359"
    },
    {
      "date": "2025-06-11",
      "bid": "4.972",
      "ask": "5.00",
      "open": "4.898",
      "high": "5.00",
      "low": "4.794",
      "close": "4.97",
      "average": "4.893",
      "volume": "327277",
      "turnover": "1601324.97",
      "trades": "371"
    },
    {
      "date": "2025-06-12",
      "bid": "5.02",
      "ask": "5.045",
      "open": "5.00",
      "high": "5.05",
      "low": "4.77",
      "close": "5.045",
      "average": "4.9807",
      "volume": "425707",
      "turnover": "2120280.18",
      "trades": "428"
    },
    {
      "date": "2025-06-13",
      "bid": "5.24",
      "ask": "5.30",
      "open": "5.045",
      "high": "5.34",
      "low": "4.926",
      "close": "5.34",
      "average": "5.1664",
      "volume": "867678",
      "turnover": "4482836.48",
      "trades": "767"
    },
    {
      "date": "2025-06-16",
      "bid": "5.085",
      "ask": "5.11",
      "open": "5.43",
      "high": "5.445",
      "low": "5.00",
      "close": "5.075",
      "average": "5.128",
      "volume": "836544",
      "turnover": "4289624.32",
      "trades": "873"
    },
    {
      "date": "2025-06-17",
      "bid": "5.16",
      "ask": "5.17",
      "open": "5.05",
      "high": "5.28",
      "low": "5.025",
      "close": "5.18",
      "average": "5.1435",
      "volume": "327838",
      "turnover": "1686227.12",
      "trades": "449"
    },
    {
      "date": "2025-06-18",
      "bid": "5.025",
      "ask": "5.035",
      "open": "5.18",
      "high": "5.21",
      "low": "5.01",
      "close": "5.09",
      "average": "5.1276",
      "volume": "479654",
      "turnover": "2460067.04",
      "trades": "377"
    },
    {
      "date": "2025-06-19",
      "bid": "4.922",
      "ask": "4.944",
      "open": "5.04",
      "high": "5.06",
      "low": "4.92",
      "close": "4.95",
      "average": "4.9626",
      "volume": "290818",
      "turnover": "1443222.62",
      "trades": "305"
    },
    {
      "date": "2025-06-23",
      "bid": "4.926",
      "ask": "4.944",
      "open": "4.944",
      "high": "5.04",
      "low": "4.90",
      "close": "4.944",
      "average": "4.9358",
      "volume": "130557",
      "turnover": "644401.85",
      "trades": "284"
    },
    {
      "date": "2025-06-24",
      "bid": "4.598",
      "ask": "4.65",
      "open": "4.998",
      "high": "5.05",
      "low": "4.512",
      "close": "4.604",
      "average": "4.7724",
      "volume": "556254",
      "turnover": "2653971.85",
      "trades": "605"
    },
    {
      "date": "2025-06-25",
      "bid": "4.72",
      "ask": "4.748",
      "open": "4.608",
      "high": "4.752",
      "low": "4.608",
      "close": "4.724",
      "average": "4.6861",
      "volume": "169247",
      "turnover": "793102.65",
      "trades": "337"
    },
    {
      "date": "2025-06-26",
      "bid": "4.716",
      "ask": "4.732",
      "open": "4.752",
      "high": "4.802",
      "low": "4.71",
      "close": "4.71",
      "average": "4.7426",
      "volume": "165966",
      "turnover": "787108",
      "trades": "315"
    },
    {
      "date": "2025-06-27",
      "bid": "4.81",
      "ask": "4.838",
      "open": "4.748",
      "high": "4.906",
      "low": "4.726",
      "close": "4.82",
      "average": "4.8205",
      "volume": "191370",
      "turnover": "922497.14",
      "trades": "301"
    },
    {
      "date": "2025-06-30",
      "bid": "4.69",
      "ask": "4.702",
      "open": "4.84",
      "high": "4.874",
      "low": "4.682",
      "close": "4.69",
      "average": "4.7823",
      "volume": "240388",
      "turnover": "1149769.01",
      "trades": "314"
    },
    {
      "date": "2025-07-01",
      "bid": "4.702",
      "ask": "4.754",
      "open": "4.688",
      "high": "4.782",
      "low": "4.658",
      "close": "4.76",
      "average": "4.7313",
      "volume": "258938",
      "turnover": "1224994.17",
      "trades": "343"
    },
    {
      "date": "2025-07-02",
      "bid": "4.976",
      "ask": "4.99",
      "open": "4.90",
      "high": "5.00",
      "low": "4.772",
      "close": "4.978",
      "average": "4.919",
      "volume": "463903",
      "turnover": "2281917.97",
      "trades": "461"
    },
    {
      "date": "2025-07-03",
      "bid": "5.14",
      "ask": "5.155",
      "open": "4.998",
      "high": "5.165",
      "low": "4.912",
      "close": "5.16",
      "average": "5.0862",
      "volume": "565437",
      "turnover": "2875802.92",
      "trades": "507"
    },
    {
      "date": "2025-07-04",
      "bid": "5.08",
      "ask": "5.10",
      "open": "5.185",
      "high": "5.195",
      "low": "5.055",
      "close": "5.055",
      "average": "5.1081",
      "volume": "218054",
      "turnover": "1113846.28",
      "trades": "243"
    },
    {
      "date": "2025-07-07",
      "bid": "4.84",
      "ask": "4.858",
      "open": "5.055",
      "high": "5.055",
      "low": "4.818",
      "close": "4.818",
      "average": "4.8974",
      "volume": "253895",
      "turnover": "1243430.01",
      "trades": "341"
    },
    {
      "date": "2025-07-08",
      "bid": "4.90",
      "ask": "4.92",
      "open": "4.84",
      "high": "4.94",
      "low": "4.818",
      "close": "4.90",
      "average": "4.8656",
      "volume": "168642",
      "turnover": "820483.16",
      "trades": "237"
    },
    {
      "date": "2025-07-09",
      "bid": "4.882",
      "ask": "4.896",
      "open": "4.90",
      "high": "4.938",
      "low": "4.82",
      "close": "4.85",
      "average": "4.8769",
      "volume": "149238",
      "turnover": "727818.43",
      "trades": "227"
    },
    {
      "date": "2025-07-10",
      "bid": "4.966",
      "ask": "4.992",
      "open": "4.85",
      "high": "5.03",
      "low": "4.85",
      "close": "4.956",
      "average": "4.969",
      "volume": "207049",
      "turnover": "1028820.63",
      "trades": "255"
    },
    {
      "date": "2025-07-11",
      "bid": "4.908",
      "ask": "4.924",
      "open": "4.956",
      "high": "4.963",
      "low": "4.90",
      "close": "4.908",
      "average": "4.9277",
      "volume": "188414",
      "turnover": "928459.09",
      "trades": "247"
    },
    {
      "date": "2025-07-14",
      "bid": "4.94",
      "ask": "4.978",
      "open": "4.90",
      "high": "5.15",
      "low": "4.90",
      "close": "4.954",
      "average": "4.9965",
      "volume": "325310",
      "turnover": "1625511.92",
      "trades": "370"
    },
    {
      "date": "2025-07-15",
      "bid": "4.91",
      "ask": "4.938",
      "open": "4.978",
      "high": "5.055",
      "low": "4.90",
      "close": "4.90",
      "average": "4.9595",
      "volume": "241569",
      "turnover": "1198070.34",
      "trades": "269"
    },
    {
      "date": "2025-07-16",
      "bid": "4.852",
      "ask": "4.884",
      "open": "4.91",
      "high": "4.988",
      "low": "4.836",
      "close": "4.842",
      "average": "4.8972",
      "volume": "280633",
      "turnover": "1374270.3",
      "trades": "305"
    },
    {
      "date": "2025-07-17",
      "bid": "4.90",
      "ask": "4.948",
      "open": "4.842",
      "high": "4.98",
      "low": "4.84",
      "close": "4.944",
      "average": "4.9215",
      "volume": "168137",
      "turnover": "827496.4",
      "trades": "198"
    },
    {
      "date": "2025-07-18",
      "bid": "4.806",
      "ask": "4.86",
      "open": "4.90",
      "high": "4.962",
      "low": "4.728",
      "close": "4.788",
      "average": "4.8399",
      "volume": "386494",
      "turnover": "1870606.6",
      "trades": "397"
    },
    {
      "date": "2025-07-21",
      "bid": "4.964",
      "ask": "4.97",
      "open": "4.86",
      "high": "4.97",
      "low": "4.796",
      "close": "4.96",
      "average": "4.9048",
      "volume": "265667",
      "turnover": "1303038.96",
      "trades": "360"
    },
    {
      "date": "2025-07-22",
      "bid": "5.10",
      "ask": "5.135",
      "open": "5.00",
      "high": "5.15",
      "low": "4.93",
      "close": "5.12",
      "average": "5.0315",
      "volume": "615271",
      "turnover": "3095762.68",
      "trades": "442"
    },
    {
      "date": "2025-07-23",
      "bid": "5.155",
      "ask": "5.19",
      "open": "5.135",
      "high": "5.27",
      "low": "5.13",
      "close": "5.14",
      "average": "5.1907",
      "volume": "512541",
      "turnover": "2660384.25",
      "trades": "418"
    },
    {
      "date": "2025-07-24",
      "bid": "5.23",
      "ask": "5.25",
      "open": "5.155",
      "high": "5.2675",
      "low": "5.145",
      "close": "5.26",
      "average": "5.2046",
      "volume": "227115",
      "turnover": "1182038.04",
      "trades": "292"
    },
    {
      "date": "2025-07-25",
      "bid": "5.185",
      "ask": "5.21",
      "open": "5.26",
      "high": "5.26",
      "low": "5.135",
      "close": "5.18",
      "average": "5.1834",
      "volume": "190951",
      "turnover": "989762.28",
      "trades": "340"
    },
    {
      "date": "2025-07-28",
      "bid": "5.25",
      "ask": "5.26",
      "open": "5.20",
      "high": "5.415",
      "low": "5.20",
      "close": "5.23",
      "average": "5.294",
      "volume": "537626",
      "turnover": "2846279.74",
      "trades": "681"
    },
    {
      "date": "2025-07-29",
      "bid": "5.02",
      "ask": "5.05",
      "open": "5.25",
      "high": "5.375",
      "low": "4.904",
      "close": "4.904",
      "average": "5.1339",
      "volume": "587849",
      "turnover": "3018280.95",
      "trades": "409"
    },
    {
      "date": "2025-07-30",
      "bid": "4.918",
      "ask": "4.92",
      "open": "5.00",
      "high": "5.00",
      "low": "4.85",
      "close": "4.872",
      "average": "4.8988",
      "volume": "541216",
      "turnover": "2651301.35",
      "trades": "434"
    },
    {
      "date": "2025-07-31",
      "bid": "5.045",
      "ask": "5.06",
      "open": "4.872",
      "high": "5.19",
      "low": "4.85",
      "close": "5.04",
      "average": "5.0378",
      "volume": "528258",
      "turnover": "2660130.68",
      "trades": "448"
    },
    {
      "date": "2025-08-01",
      "bid": "4.95",
      "ask": "4.986",
      "open": "5.06",
      "high": "5.09",
      "low": "4.88",
      "close": "4.934",
      "average": "4.9321",
      "volume": "283261",
      "turnover": "1397065.29",
      "trades": "306"
    },
    {
      "date": "2025-08-04",
      "bid": "4.912",
      "ask": "4.95",
      "open": "4.938",
      "high": "5.05",
      "low": "4.90",
      "close": "4.914",
      "average": "4.9409",
      "volume": "179357",
      "turnover": "886221.92",
      "trades": "280"
    },
    {
      "date": "2025-08-05",
      "bid": "4.98",
      "ask": "4.99",
      "open": "4.95",
      "high": "5.045",
      "low": "4.88",
      "close": "4.92",
      "average": "4.9497",
      "volume": "287196",
      "turnover": "1421547.75",
      "trades": "431"
    },
    {
      "date": "2025-08-06",
      "bid": "4.552",
      "ask": "4.58",
      "open": "4.88",
      "high": "4.896",
      "low": "4.472",
      "close": "4.544",
      "average": "4.5707",
      "volume": "1350698",
      "turnover": "6173721.76",
      "trades": "1247"
    },
    {
      "date": "2025-08-07",
      "bid": "4.456",
      "ask": "4.462",
      "open": "4.544",
      "high": "4.552",
      "low": "4.44",
      "close": "4.44",
      "average": "4.4858",
      "volume": "552459",
      "turnover": "2478254.12",
      "trades": "663"
    },
    {
      "date": "2025-08-08",
      "bid": "4.428",
      "ask": "4.436",
      "open": "4.462",
      "high": "4.536",
      "low": "4.418",
      "close": "4.418",
      "average": "4.4927",
      "volume": "456583",
      "turnover": "2051298.77",
      "trades": "442"
    },
    {
      "date": "2025-08-11",
      "bid": "4.208",
      "ask": "4.212",
      "open": "4.432",
      "high": "4.498",
      "low": "4.182",
      "close": "4.182",
      "average": "4.2939",
      "volume": "996145",
      "turnover": "4277485.96",
      "trades": "908"
    },
    {
      "date": "2025-08-12",
      "bid": "4.128",
      "ask": "4.146",
      "open": "4.19",
      "high": "4.307",
      "low": "4.106",
      "close": "4.108",
      "average": "4.151",
      "volume": "833783",
      "turnover": "3461030.28",
      "trades": "661"
    },
    {
      "date": "2025-08-13",
      "bid": "4.09",
      "ask": "4.112",
      "open": "4.108",
      "high": "4.128",
      "low": "4.072",
      "close": "4.09",
      "average": "4.0997",
      "volume": "457807",
      "turnover": "1876907.33",
      "trades": "324"
    },
    {
      "date": "2025-08-14",
      "bid": "4.09",
      "ask": "4.102",
      "open": "4.09",
      "high": "4.15",
      "low": "4.084",
      "close": "4.09",
      "average": "4.1106",
      "volume": "426340",
      "turnover": "1752657.98",
      "trades": "353"
    },
    {
      "date": "2025-08-15",
      "bid": "4.07",
      "ask": "4.086",
      "open": "4.122",
      "high": "4.122",
      "low": "4.07",
      "close": "4.07",
      "average": "4.085",
      "volume": "556203",
      "turnover": "2272100.64",
      "trades": "355"
    },
    {
      "date": "2025-08-18",
      "bid": "4.128",
      "ask": "4.142",
      "open": "4.07",
      "high": "4.208",
      "low": "4.02",
      "close": "4.14",
      "average": "4.1338",
      "volume": "512788",
      "turnover": "2119759.37",
      "trades": "336"
    },
    {
      "date": "2025-08-19",
      "bid": "4.218",
      "ask": "4.252",
      "open": "4.102",
      "high": "4.296",
      "low": "4.102",
      "close": "4.214",
      "average": "4.2253",
      "volume": "528447",
      "turnover": "2232726.97",
      "trades": "412"
    },
    {
      "date": "2025-08-20",
      "bid": "4.40",
      "ask": "4.444",
      "open": "4.212",
      "high": "4.448",
      "low": "4.126",
      "close": "4.428",
      "average": "4.3346",
      "volume": "710841",
      "turnover": "3081927.63",
      "trades": "537"
    },
    {
      "date": "2025-08-21",
      "bid": "4.332",
      "ask": "4.356",
      "open": "4.446",
      "high": "4.496",
      "low": "4.332",
      "close": "4.34",
      "average": "4.4033",
      "volume": "303269",
      "turnover": "1335503.12",
      "trades": "351"
    },
    {
      "date": "2025-08-22",
      "bid": "4.52",
      "ask": "4.534",
      "open": "4.35",
      "high": "4.558",
      "low": "4.34",
      "close": "4.492",
      "average": "4.4607",
      "volume": "550058",
      "turnover": "2453658.9",
      "trades": "455"
    },
    {
      "date": "2025-08-25",
      "bid": "4.578",
      "ask": "4.608",
      "open": "4.534",
      "high": "4.63",
      "low": "4.444",
      "close": "4.602",
      "average": "4.583",
      "volume": "398030",
      "turnover": "1823021",
      "trades": "529"
    },
    {
      "date": "2025-08-26",
      "bid": "4.40",
      "ask": "4.41",
      "open": "4.542",
      "high": "4.578",
      "low": "4.37",
      "close": "4.37",
      "average": "4.4304",
      "volume": "648551",
      "turnover": "2873311.51",
      "trades": "568"
    },
    {
      "date": "2025-08-27",
      "bid": "4.368",
      "ask": "4.41",
      "open": "4.40",
      "high": "4.446",
      "low": "4.32",
      "close": "4.40",
      "average": "4.383",
      "volume": "186781",
      "turnover": "818658.57",
      "trades": "336"
    },
    {
      "date": "2025-08-28",
      "bid": "4.288",
      "ask": "4.308",
      "open": "4.41",
      "high": "4.488",
      "low": "4.28",
      "close": "4.29",
      "average": "4.3708",
      "volume": "380014",
      "turnover": "1660975.96",
      "trades": "352"
    },
    {
      "date": "2025-08-29",
      "bid": "4.28",
      "ask": "4.304",
      "open": "4.28",
      "high": "4.33",
      "low": "4.17",
      "close": "4.288",
      "average": "4.2442",
      "volume": "454430",
      "turnover": "1928671.9",
      "trades": "561"
    },
    {
      "date": "2025-09-01",
      "bid": "4.468",
      "ask": "4.498",
      "open": "4.29",
      "high": "4.574",
      "low": "4.29",
      "close": "4.452",
      "average": "4.4729",
      "volume": "579260",
      "turnover": "2590980.66",
      "trades": "475"
    },
    {
      "date": "2025-09-02",
      "bid": "4.488",
      "ask": "4.50",
      "open": "4.452",
      "high": "4.554",
      "low": "4.406",
      "close": "4.474",
      "average": "4.4632",
      "volume": "324131",
      "turnover": "1446515.21",
      "trades": "396"
    },
    {
      "date": "2025-09-03",
      "bid": "4.39",
      "ask": "4.41",
      "open": "4.488",
      "high": "4.53",
      "low": "4.39",
      "close": "4.41",
      "average": "4.43",
      "volume": "185041",
      "turnover": "819738.89",
      "trades": "283"
    },
    {
      "date": "2025-09-04",
      "bid": "4.334",
      "ask": "4.364",
      "open": "4.41",
      "high": "4.536",
      "low": "4.312",
      "close": "4.334",
      "average": "4.415",
      "volume": "353977",
      "turnover": "1562922.08",
      "trades": "347"
    },
    {
      "date": "2025-09-05",
      "bid": "4.456",
      "ask": "4.484",
      "open": "4.334",
      "high": "4.55",
      "low": "4.334",
      "close": "4.444",
      "average": "4.4453",
      "volume": "342340",
      "turnover": "1521804.54",
      "trades": "318"
    },
    {
      "date": "2025-09-08",
      "bid": "4.368",
      "ask": "4.40",
      "open": "4.484",
      "high": "4.64",
      "low": "4.354",
      "close": "4.428",
      "average": "4.4587",
      "volume": "502288",
      "turnover": "2239547.45",
      "trades": "422"
    },
    {
      "date": "2025-09-09",
      "bid": "4.392",
      "ask": "4.40",
      "open": "4.368",
      "high": "4.45",
      "low": "4.348",
      "close": "4.37",
      "average": "4.3934",
      "volume": "1353623",
      "turnover": "5946961.26",
      "trades": "528"
    },
    {
      "date": "2025-09-10",
      "bid": "4.40",
      "ask": "4.422",
      "open": "4.37",
      "high": "4.478",
      "low": "4.37",
      "close": "4.396",
      "average": "4.4168",
      "volume": "176727",
      "turnover": "780567.49",
      "trades": "257"
    },
    {
      "date": "2025-09-11",
      "bid": "4.382",
      "ask": "4.428",
      "open": "4.40",
      "high": "4.472",
      "low": "4.378",
      "close": "4.428",
      "average": "4.4314",
      "volume": "350254",
      "turnover": "1552090.6",
      "trades": "315"
    },
    {
      "date": "2025-09-12",
      "bid": "4.422",
      "ask": "4.45",
      "open": "4.428",
      "high": "4.47",
      "low": "4.37",
      "close": "4.422",
      "average": "4.4125",
      "volume": "359145",
      "turnover": "1584741.27",
      "trades": "235"
    },
    {
      "date": "2025-09-15",
      "bid": "4.508",
      "ask": "4.546",
      "open": "4.422",
      "high": "4.598",
      "low": "4.392",
      "close": "4.496",
      "average": "4.4923",
      "volume": "844032",
      "turnover": "3791423.05",
      "trades": "491"
    },
    {
      "date": "2025-09-16",
      "bid": "4.516",
      "ask": "4.532",
      "open": "4.496",
      "high": "4.60",
      "low": "4.464",
      "close": "4.494",
      "average": "4.5285",
      "volume": "290885",
      "turnover": "1317338.18",
      "trades": "335"
    },
    {
      "date": "2025-09-17",
      "bid": "4.468",
      "ask": "4.478",
      "open": "4.464",
      "high": "4.526",
      "low": "4.43",
      "close": "4.464",
      "average": "4.466",
      "volume": "248719",
      "turnover": "1110769.54",
      "trades": "308"
    },
    {
      "date": "2025-09-18",
      "bid": "4.466",
      "ask": "4.498",
      "open": "4.468",
      "high": "4.63",
      "low": "4.46",
      "close": "4.466",
      "average": "4.5481",
      "volume": "409052",
      "turnover": "1860800.73",
      "trades": "433"
    },
    {
      "date": "2025-09-19",
      "bid": "4.436",
      "ask": "4.448",
      "open": "4.476",
      "high": "4.488",
      "low": "4.426",
      "close": "4.43",
      "average": "4.4468",
      "volume": "304295",
      "turnover": "1353133.9",
      "trades": "340"
    },
    {
      "date": "2025-09-22",
      "bid": "4.528",
      "ask": "4.558",
      "open": "4.448",
      "high": "4.58",
      "low": "4.42",
      "close": "4.556",
      "average": "4.5023",
      "volume": "531203",
      "turnover": "2404734.34",
      "trades": "324"
    },
    {
      "date": "2025-09-23",
      "bid": "4.664",
      "ask": "4.68",
      "open": "4.52",
      "high": "4.686",
      "low": "4.52",
      "close": "4.686",
      "average": "4.6415",
      "volume": "859593",
      "turnover": "3989752.15",
      "trades": "751"
    },
    {
      "date": "2025-09-24",
      "bid": "4.69",
      "ask": "4.718",
      "open": "4.68",
      "high": "4.742",
      "low": "4.588",
      "close": "4.68",
      "average": "4.6857",
      "volume": "205469",
      "turnover": "962774.8",
      "trades": "302"
    },
    {
      "date": "2025-09-25",
      "bid": "4.52",
      "ask": "4.528",
      "open": "4.688",
      "high": "4.716",
      "low": "4.51",
      "close": "4.518",
      "average": "4.5847",
      "volume": "325709",
      "turnover": "1493279.57",
      "trades": "356"
    },
    {
      "date": "2025-09-26",
      "bid": "4.518",
      "ask": "4.556",
      "open": "4.52",
      "high": "4.618",
      "low": "4.518",
      "close": "4.522",
      "average": "4.5706",
      "volume": "299854",
      "turnover": "1370524.12",
      "trades": "289"
    },
    {
      "date": "2025-09-29",
      "bid": "4.654",
      "ask": "4.678",
      "open": "4.538",
      "high": "4.712",
      "low": "4.538",
      "close": "4.65",
      "average": "4.6365",
      "volume": "257254",
      "turnover": "1192943.23",
      "trades": "335"
    },
    {
      "date": "2025-09-30",
      "bid": "4.804",
      "ask": "4.836",
      "open": "4.68",
      "high": "4.88",
      "low": "4.678",
      "close": "4.826",
      "average": "4.7996",
      "volume": "517874",
      "turnover": "2485675.88",
      "trades": "584"
    },
    {
      "date": "2025-10-01",
      "bid": "4.956",
      "ask": "4.976",
      "open": "4.85",
      "high": "4.988",
      "low": "4.776",
      "close": "4.98",
      "average": "4.8954",
      "volume": "213631",
      "turnover": "1045800.84",
      "trades": "334"
    },
    {
      "date": "2025-10-02",
      "bid": "4.92",
      "ask": "4.938",
      "open": "4.98",
      "high": "5.035",
      "low": "4.812",
      "close": "4.952",
      "average": "4.9055",
      "volume": "395522",
      "turnover": "1940406.11",
      "trades": "473"
    },
    {
      "date": "2025-10-03",
      "bid": "4.898",
      "ask": "4.938",
      "open": "4.95",
      "high": "5.09",
      "low": "4.814",
      "close": "4.912",
      "average": "4.9727",
      "volume": "307097",
      "turnover": "1526840.37",
      "trades": "397"
    },
    {
      "date": "2025-10-06",
      "bid": "4.878",
      "ask": "4.908",
      "open": "4.916",
      "high": "5.02",
      "low": "4.82",
      "close": "4.916",
      "average": "4.8971",
      "volume": "315879",
      "turnover": "1546655.71",
      "trades": "489"
    },
    {
      "date": "2025-10-07",
      "bid": "4.788",
      "ask": "4.842",
      "open": "4.878",
      "high": "4.91",
      "low": "4.778",
      "close": "4.824",
      "average": "4.8214",
      "volume": "270540",
      "turnover": "1304428.82",
      "trades": "359"
    },
    {
      "date": "2025-10-08",
      "bid": "4.802",
      "ask": "4.84",
      "open": "4.788",
      "high": "4.91",
      "low": "4.774",
      "close": "4.788",
      "average": "4.8199",
      "volume": "209848",
      "turnover": "1011546.3",
      "trades": "258"
    },
    {
      "date": "2025-10-09",
      "bid": "4.714",
      "ask": "4.738",
      "open": "4.802",
      "high": "4.876",
      "low": "4.712",
      "close": "4.716",
      "average": "4.7711",
      "volume": "196987",
      "turnover": "940346.99",
      "trades": "313"
    },
    {
      "date": "2025-10-10",
      "bid": "4.622",
      "ask": "4.668",
      "open": "4.738",
      "high": "4.81",
      "low": "4.62",
      "close": "4.62",
      "average": "4.716",
      "volume": "340371",
      "turnover": "1605070",
      "trades": "386"
    },
    {
      "date": "2025-10-13",
      "bid": "4.45",
      "ask": "4.48",
      "open": "4.616",
      "high": "4.77",
      "low": "4.39",
      "close": "4.448",
      "average": "4.5269",
      "volume": "819803",
      "turnover": "3711592.35",
      "trades": "592"
    },
    {
      "date": "2025-10-14",
      "bid": "4.354",
      "ask": "4.374",
      "open": "4.44",
      "high": "4.45",
      "low": "4.336",
      "close": "4.342",
      "average": "4.3865",
      "volume": "515798",
      "turnover": "2262806.19",
      "trades": "609"
    },
    {
      "date": "2025-10-15",
      "bid": "4.506",
      "ask": "4.55",
      "open": "4.342",
      "high": "4.60",
      "low": "4.332",
      "close": "4.536",
      "average": "4.4915",
      "volume": "422476",
      "turnover": "1897748.4",
      "trades": "471"
    },
    {
      "date": "2025-10-16",
      "bid": "4.484",
      "ask": "4.52",
      "open": "4.504",
      "high": "4.58",
      "low": "4.448",
      "close": "4.50",
      "average": "4.4935",
      "volume": "204987",
      "turnover": "921153.02",
      "trades": "372"
    },
    {
      "date": "2025-10-17",
      "bid": "4.402",
      "ask": "4.422",
      "open": "4.50",
      "high": "4.50",
      "low": "4.372",
      "close": "4.388",
      "average": "4.4139",
      "volume": "201361",
      "turnover": "888797.82",
      "trades": "278"
    },
    {
      "date": "2025-10-20",
      "bid": "4.362",
      "ask": "4.384",
      "open": "4.388",
      "high": "4.444",
      "low": "4.354",
      "close": "4.354",
      "average": "4.3887",
      "volume": "184065",
      "turnover": "807922.98",
      "trades": "302"
    },
    {
      "date": "2025-10-21",
      "bid": "4.336",
      "ask": "4.376",
      "open": "4.354",
      "high": "4.434",
      "low": "4.308",
      "close": "4.34",
      "average": "4.3555",
      "volume": "231110",
      "turnover": "1006623.18",
      "trades": "279"
    },
    {
      "date": "2025-10-22",
      "bid": "4.254",
      "ask": "4.268",
      "open": "4.334",
      "high": "4.376",
      "low": "4.25",
      "close": "4.254",
      "average": "4.3011",
      "volume": "311963",
      "turnover": "1341858.83",
      "trades": "544"
    },
    {
      "date": "2025-10-23",
      "bid": "4.32",
      "ask": "4.328",
      "open": "4.254",
      "high": "4.338",
      "low": "4.25",
      "close": "4.314",
      "average": "4.2931",
      "volume": "211610",
      "turnover": "908352.4",
      "trades": "281"
    },
    {
      "date": "2025-10-24",
      "bid": "4.374",
      "ask": "4.39",
      "open": "4.328",
      "high": "4.384",
      "low": "4.30",
      "close": "4.362",
      "average": "4.3359",
      "volume": "228104",
      "turnover": "989047.1",
      "trades": "283"
    },
    {
      "date": "2025-10-27",
      "bid": "4.362",
      "ask": "4.408",
      "open": "4.39",
      "high": "4.448",
      "low": "4.35",
      "close": "4.378",
      "average": "4.3883",
      "volume": "146131",
      "turnover": "641280.95",
      "trades": "288"
    },
    {
      "date": "2025-10-28",
      "bid": "4.304",
      "ask": "4.354",
      "open": "4.362",
      "high": "4.47",
      "low": "4.30",
      "close": "4.302",
      "average": "4.3749",
      "volume": "190908",
      "turnover": "835316.11",
      "trades": "323"
    },
    {
      "date": "2025-10-29",
      "bid": "4.322",
      "ask": "4.384",
      "open": "4.304",
      "high": "4.416",
      "low": "4.304",
      "close": "4.326",
      "average": "4.3584",
      "volume": "150972",
      "turnover": "657612.15",
      "trades": "301"
    },
    {
      "date": "2025-10-30",
      "bid": "4.37",
      "ask": "4.41",
      "open": "4.37",
      "high": "4.446",
      "low": "4.35",
      "close": "4.356",
      "average": "4.3902",
      "volume": "157602",
      "turnover": "691912.42",
      "trades": "244"
    },
    {
      "date": "2025-10-31",
      "bid": "4.392",
      "ask": "4.41",
      "open": "4.436",
      "high": "4.452",
      "low": "4.374",
      "close": "4.374",
      "average": "4.4153",
      "volume": "112152",
      "turnover": "495175.27",
      "trades": "170"
    },
    {
      "date": "2025-11-03",
      "bid": "4.69",
      "ask": "4.734",
      "open": "4.41",
      "high": "4.798",
      "low": "4.41",
      "close": "4.682",
      "average": "4.633",
      "volume": "526441",
      "turnover": "2438857.5",
      "trades": "717"
    },
    {
      "date": "2025-11-04",
      "bid": "4.604",
      "ask": "4.702",
      "open": "4.734",
      "high": "4.748",
      "low": "4.43",
      "close": "4.60",
      "average": "4.5805",
      "volume": "534488",
      "turnover": "2448245.24",
      "trades": "645"
    },
    {
      "date": "2025-11-05",
      "bid": "4.14",
      "ask": "4.168",
      "open": "4.60",
      "high": "4.60",
      "low": "4.112",
      "close": "4.12",
      "average": "4.273",
      "volume": "1172282",
      "turnover": "5009117.99",
      "trades": "943"
    },
    {
      "date": "2025-11-06",
      "bid": "4.036",
      "ask": "4.054",
      "open": "4.12",
      "high": "4.212",
      "low": "4.00",
      "close": "4.036",
      "average": "4.0834",
      "volume": "557222",
      "turnover": "2275736.84",
      "trades": "697"
    },
    {
      "date": "2025-11-07",
      "bid": "4.024",
      "ask": "4.088",
      "open": "4.05",
      "high": "4.17",
      "low": "3.996",
      "close": "4.02",
      "average": "4.04",
      "volume": "530342",
      "turnover": "2142466.24",
      "trades": "396"
    },
    {
      "date": "2025-11-10",
      "bid": "4.142",
      "ask": "4.196",
      "open": "4.026",
      "high": "4.22",
      "low": "4.026",
      "close": "4.174",
      "average": "4.1265",
      "volume": "191706",
      "turnover": "791032.11",
      "trades": "258"
    },
    {
      "date": "2025-11-11",
      "bid": "4.55",
      "ask": "4.606",
      "open": "4.222",
      "high": "4.744",
      "low": "4.222",
      "close": "4.606",
      "average": "4.5233",
      "volume": "1696212",
      "turnover": "7666047.54",
      "trades": "1198"
    },
    {
      "date": "2025-11-12",
      "bid": "4.72",
      "ask": "4.79",
      "open": "4.70",
      "high": "4.88",
      "low": "4.606",
      "close": "4.768",
      "average": "4.7324",
      "volume": "1865016",
      "turnover": "8827237.05",
      "trades": "801"
    },
    {
      "date": "2025-11-13",
      "bid": "4.522",
      "ask": "4.578",
      "open": "4.768",
      "high": "4.768",
      "low": "4.52",
      "close": "4.52",
      "average": "4.6171",
      "volume": "685542",
      "turnover": "3165544.77",
      "trades": "506"
    },
    {
      "date": "2025-11-14",
      "bid": "4.318",
      "ask": "4.376",
      "open": "4.52",
      "high": "4.572",
      "low": "4.18",
      "close": "4.316",
      "average": "4.3253",
      "volume": "626076",
      "turnover": "2703690.2",
      "trades": "494"
    },
    {
      "date": "2025-11-17",
      "bid": "4.186",
      "ask": "4.262",
      "open": "4.318",
      "high": "4.318",
      "low": "4.182",
      "close": "4.224",
      "average": "4.2474",
      "volume": "266058",
      "turnover": "1130052.45",
      "trades": "297"
    },
    {
      "date": "2025-11-18",
      "bid": "4.112",
      "ask": "4.154",
      "open": "4.176",
      "high": "4.22",
      "low": "4.09",
      "close": "4.114",
      "average": "4.1391",
      "volume": "458137",
      "turnover": "1896265.88",
      "trades": "262"
    },
    {
      "date": "2025-11-19",
      "bid": "4.03",
      "ask": "4.07",
      "open": "4.278",
      "high": "4.278",
      "low": "4.00",
      "close": "4.01",
      "average": "4.0812",
      "volume": "648327",
      "turnover": "2645928.81",
      "trades": "533"
    },
    {
      "date": "2025-11-20",
      "bid": "4.15",
      "ask": "4.19",
      "open": "4.072",
      "high": "4.22",
      "low": "4.072",
      "close": "4.20",
      "average": "4.1644",
      "volume": "406495",
      "turnover": "1692813.44",
      "trades": "284"
    },
    {
      "date": "2025-11-21",
      "bid": "4.032",
      "ask": "4.088",
      "open": "4.15",
      "high": "4.162",
      "low": "4.022",
      "close": "4.04",
      "average": "4.0765",
      "volume": "471891",
      "turnover": "1923428.91",
      "trades": "333"
    },
    {
      "date": "2025-11-24",
      "bid": "4.442",
      "ask": "4.49",
      "open": "4.006",
      "high": "4.49",
      "low": "4.006",
      "close": "4.474",
      "average": "4.2848",
      "volume": "1487788",
      "turnover": "6374386.44",
      "trades": "741"
    },
    {
      "date": "2025-11-25",
      "bid": "5.13",
      "ask": "5.25",
      "open": "4.562",
      "high": "5.345",
      "low": "4.562",
      "close": "5.185",
      "average": "5.0497",
      "volume": "3790944",
      "turnover": "19140561.48",
      "trades": "2171"
    },
    {
      "date": "2025-11-26",
      "bid": "5.00",
      "ask": "5.09",
      "open": "5.185",
      "high": "5.20",
      "low": "4.88",
      "close": "5.02",
      "average": "5.038",
      "volume": "1819659",
      "turnover": "9167253.8",
      "trades": "1324"
    },
    {
      "date": "2025-11-27",
      "bid": "5.855",
      "ask": "5.95",
      "open": "5.115",
      "high": "5.96",
      "low": "5.115",
      "close": "5.93",
      "average": "5.6531",
      "volume": "3164060",
      "turnover": "17886213.98",
      "trades": "2959"
    },
    {
      "date": "2025-11-28",
      "bid": "5.66",
      "ask": "5.68",
      "open": "5.95",
      "high": "6.00",
      "low": "5.60",
      "close": "5.74",
      "average": "5.7441",
      "volume": "2997774",
      "turnover": "17216769.32",
      "trades": "1723"
    },
    {
      "date": "2025-12-01",
      "bid": "5.57",
      "ask": "5.595",
      "open": "5.695",
      "high": "5.93",
      "low": "5.40",
      "close": "5.57",
      "average": "5.6465",
      "volume": "1565704",
      "turnover": "8845209.44",
      "trades": "1002"
    },
    {
      "date": "2025-12-02",
      "bid": "5.97",
      "ask": "6.00",
      "open": "5.70",
      "high": "6.00",
      "low": "5.665",
      "close": "6.00",
      "average": "5.8981",
      "volume": "1546420",
      "turnover": "9120605.76",
      "trades": "1067"
    },
    {
      "date": "2025-12-03",
      "bid": "5.77",
      "ask": "5.835",
      "open": "6.00",
      "high": "6.025",
      "low": "5.69",
      "close": "5.77",
      "average": "5.8327",
      "volume": "898993",
      "turnover": "5244436.55",
      "trades": "846"
    },
    {
      "date": "2025-12-04",
      "bid": "6.135",
      "ask": "6.20",
      "open": "5.835",
      "high": "6.24",
      "low": "5.64",
      "close": "6.195",
      "average": "6.0557",
      "volume": "1644115",
      "turnover": "9959896.52",
      "trades": "1112"
    },
    {
      "date": "2025-12-05",
      "bid": "6.10",
      "ask": "6.14",
      "open": "6.195",
      "high": "6.315",
      "low": "6.03",
      "close": "6.11",
      "average": "6.1571",
      "volume": "1075457",
      "turnover": "6622950.97",
      "trades": "769"
    },
    {
      "date": "2025-12-08",
      "bid": "5.91",
      "ask": "5.935",
      "open": "6.14",
      "high": "6.18",
      "low": "5.88",
      "close": "5.88",
      "average": "5.9869",
      "volume": "871620",
      "turnover": "5218025.75",
      "trades": "735"
    },
    {
      "date": "2025-12-09",
      "bid": "5.54",
      "ask": "5.59",
      "open": "5.88",
      "high": "5.94",
      "low": "5.475",
      "close": "5.50",
      "average": "5.6394",
      "volume": "1344225",
      "turnover": "7581345.03",
      "trades": "880"
    },
    {
      "date": "2025-12-10",
      "bid": "5.35",
      "ask": "5.36",
      "open": "5.585",
      "high": "5.655",
      "low": "5.30",
      "close": "5.35",
      "average": "5.4795",
      "volume": "1140888",
      "turnover": "6251653.75",
      "trades": "727"
    },
    {
      "date": "2025-12-11",
      "bid": "5.435",
      "ask": "5.465",
      "open": "5.345",
      "high": "5.545",
      "low": "5.30",
      "close": "5.465",
      "average": "5.4175",
      "volume": "868523",
      "turnover": "4706840.09",
      "trades": "506"
    },
    {
      "date": "2025-12-12",
      "bid": "5.54",
      "ask": "5.595",
      "open": "5.465",
      "high": "5.675",
      "low": "5.435",
      "close": "5.62",
      "average": "5.5553",
      "volume": "580055",
      "turnover": "3225592.7",
      "trades": "469"
    },
    {
      "date": "2025-12-15",
      "bid": "5.145",
      "ask": "5.22",
      "open": "5.595",
      "high": "5.62",
      "low": "5.05",
      "close": "5.12",
      "average": "5.2538",
      "volume": "1481203",
      "turnover": "7782876.29",
      "trades": "983"
    },
    {
      "date": "2025-12-16",
      "bid": "4.95",
      "ask": "4.998",
      "open": "5.095",
      "high": "5.185",
      "low": "4.94",
      "close": "4.95",
      "average": "5.0533",
      "volume": "961336",
      "turnover": "4857374.05",
      "trades": "513"
    },
    {
      "date": "2025-12-17",
      "bid": "5.13",
      "ask": "5.24",
      "open": "4.974",
      "high": "5.245",
      "low": "4.966",
      "close": "5.14",
      "average": "5.1253",
      "volume": "375679",
      "turnover": "1925327.88",
      "trades": "333"
    },
    {
      "date": "2025-12-18",
      "bid": "4.988",
      "ask": "5.015",
      "open": "5.14",
      "high": "5.20",
      "low": "4.982",
      "close": "5.00",
      "average": "5.0333",
      "volume": "587193",
      "turnover": "2955625.55",
      "trades": "467"
    },
    {
      "date": "2025-12-19",
      "bid": "4.938",
      "ask": "4.992",
      "open": "5.00",
      "high": "5.02",
      "low": "4.882",
      "close": "4.978",
      "average": "4.9562",
      "volume": "637068",
      "turnover": "3157752.23",
      "trades": "491"
    },
    {
      "date": "2025-12-22",
      "bid": "4.786",
      "ask": "4.848",
      "open": "4.97",
      "high": "4.97",
      "low": "4.738",
      "close": "4.81",
      "average": "4.8119",
      "volume": "1087231",
      "turnover": "5231650.84",
      "trades": "674"
    },
    {
      "date": "2025-12-23",
      "bid": "4.832",
      "ask": "4.868",
      "open": "4.86",
      "high": "5.00",
      "low": "4.75",
      "close": "4.84",
      "average": "4.8962",
      "volume": "1197785",
      "turnover": "5891558.89",
      "trades": "693"
    },
    {
      "date": "2025-12-29",
      "bid": "4.67",
      "ask": "4.722",
      "open": "4.832",
      "high": "4.832",
      "low": "4.55",
      "close": "4.666",
      "average": "4.6918",
      "volume": "914548",
      "turnover": "4291146.07",
      "trades": "772"
    },
    {
      "date": "2025-12-30",
      "bid": "4.59",
      "ask": "4.632",
      "open": "4.62",
      "high": "4.708",
      "low": "4.562",
      "close": "4.606",
      "average": "4.622",
      "volume": "1109708",
      "turnover": "5129358.8",
      "trades": "729"
    },
    {
      "date": "2026-01-02",
      "bid": "4.758",
      "ask": "4.80",
      "open": "4.596",
      "high": "4.848",
      "low": "4.596",
      "close": "4.778",
      "average": "4.7246",
      "volume": "523098",
      "turnover": "2471446.73",
      "trades": "521"
    },
    {
      "date": "2026-01-05",
      "bid": "4.53",
      "ask": "4.59",
      "open": "4.79",
      "high": "4.79",
      "low": "4.502",
      "close": "4.502",
      "average": "4.5793",
      "volume": "936670",
      "turnover": "4289318.24",
      "trades": "563"
    },
    {
      "date": "2026-01-07",
      "bid": "4.998",
      "ask": "5.05",
      "open": "4.682",
      "high": "5.21",
      "low": "4.682",
      "close": "5.05",
      "average": "5.024",
      "volume": "2770739",
      "turnover": "13921084.42",
      "trades": "1568"
    },
    {
      "date": "2026-01-08",
      "bid": "4.95",
      "ask": "4.998",
      "open": "5.04",
      "high": "5.075",
      "low": "4.874",
      "close": "4.966",
      "average": "4.9945",
      "volume": "787269",
      "turnover": "3931121.28",
      "trades": "766"
    },
    {
      "date": "2026-01-09",
      "bid": "4.87",
      "ask": "4.892",
      "open": "4.966",
      "high": "4.968",
      "low": "4.808",
      "close": "4.864",
      "average": "4.8738",
      "volume": "901397",
      "turnover": "4393180.11",
      "trades": "548"
    },
    {
      "date": "2026-01-12",
      "bid": "4.906",
      "ask": "4.96",
      "open": "4.85",
      "high": "5.00",
      "low": "4.804",
      "close": "4.944",
      "average": "4.9093",
      "volume": "552814",
      "turnover": "2713747.34",
      "trades": "559"
    },
    {
      "date": "2026-01-13",
      "bid": "4.884",
      "ask": "4.968",
      "open": "4.944",
      "high": "5.00",
      "low": "4.88",
      "close": "4.968",
      "average": "4.9253",
      "volume": "514076",
      "turnover": "2532048.16",
      "trades": "499"
    },
    {
      "date": "2026-01-14",
      "bid": "5.065",
      "ask": "5.10",
      "open": "4.996",
      "high": "5.135",
      "low": "4.968",
      "close": "5.105",
      "average": "5.035",
      "volume": "874890",
      "turnover": "4405891.44",
      "trades": "744"
    },
    {
      "date": "2026-01-15",
      "bid": "5.015",
      "ask": "5.03",
      "open": "5.065",
      "high": "5.07",
      "low": "4.94",
      "close": "5.025",
      "average": "4.9983",
      "volume": "728000",
      "turnover": "3638767.05",
      "trades": "593"
    },
    {
      "date": "2026-01-16",
      "bid": "4.982",
      "ask": "5.035",
      "open": "5.03",
      "high": "5.055",
      "low": "4.93",
      "close": "5.01",
      "average": "4.9838",
      "volume": "445620",
      "turnover": "2220864.95",
      "trades": "481"
    },
    {
      "date": "2026-01-19",
      "bid": "4.97",
      "ask": "4.99",
      "open": "4.91",
      "high": "4.996",
      "low": "4.856",
      "close": "4.98",
      "average": "4.922",
      "volume": "566429",
      "turnover": "2787998.16",
      "trades": "509"
    },
    {
      "date": "2026-01-20",
      "bid": "4.89",
      "ask": "4.93",
      "open": "4.86",
      "high": "4.932",
      "low": "4.82",
      "close": "4.906",
      "average": "4.866",
      "volume": "350772",
      "turnover": "1706787.4",
      "trades": "347"
    },
    {
      "date": "2026-01-21",
      "bid": "4.844",
      "ask": "4.90",
      "open": "4.898",
      "high": "4.95",
      "low": "4.792",
      "close": "4.898",
      "average": "4.8613",
      "volume": "529578",
      "turnover": "2574308.79",
      "trades": "429"
    },
    {
      "date": "2026-01-22",
      "bid": "5.025",
      "ask": "5.05",
      "open": "4.902",
      "high": "5.145",
      "low": "4.902",
      "close": "5.05",
      "average": "5.0367",
      "volume": "762610",
      "turnover": "3840988.02",
      "trades": "444"
    },
    {
      "date": "2026-01-23",
      "bid": "5.25",
      "ask": "5.27",
      "open": "5.05",
      "high": "5.28",
      "low": "5.05",
      "close": "5.28",
      "average": "5.1768",
      "volume": "1232460",
      "turnover": "6379799.64",
      "trades": "858"
    },
    {
      "date": "2026-01-26",
      "bid": "5.20",
      "ask": "5.23",
      "open": "5.275",
      "high": "5.31",
      "low": "5.135",
      "close": "5.185",
      "average": "5.2102",
      "volume": "571881",
      "turnover": "2979982.65",
      "trades": "601"
    },
    {
      "date": "2026-01-27",
      "bid": "5.25",
      "ask": "5.27",
      "open": "5.23",
      "high": "5.335",
      "low": "5.185",
      "close": "5.275",
      "average": "5.2395",
      "volume": "414292",
      "turnover": "2170634.86",
      "trades": "406"
    },
    {
      "date": "2026-01-28",
      "bid": "5.575",
      "ask": "5.61",
      "open": "5.275",
      "high": "5.68",
      "low": "5.25",
      "close": "5.635",
      "average": "5.5414",
      "volume": "1646128",
      "turnover": "9123356.52",
      "trades": "1161"
    },
    {
      "date": "2026-01-29",
      "bid": "5.60",
      "ask": "5.62",
      "open": "5.615",
      "high": "5.675",
      "low": "5.50",
      "close": "5.585",
      "average": "5.5767",
      "volume": "928484",
      "turnover": "5178366.04",
      "trades": "686"
    },
    {
      "date": "2026-01-30",
      "bid": "5.34",
      "ask": "5.37",
      "open": "5.69",
      "high": "5.69",
      "low": "5.30",
      "close": "5.325",
      "average": "5.3923",
      "volume": "1163704",
      "turnover": "6275145.72",
      "trades": "798"
    },
    {
      "date": "2026-02-02",
      "bid": "5.44",
      "ask": "5.455",
      "open": "5.34",
      "high": "5.49",
      "low": "5.07",
      "close": "5.415",
      "average": "5.2712",
      "volume": "986612",
      "turnover": "5192623.88",
      "trades": "739"
    },
    {
      "date": "2026-02-03",
      "bid": "5.875",
      "ask": "5.92",
      "open": "5.50",
      "high": "5.945",
      "low": "5.465",
      "close": "5.90",
      "average": "5.7681",
      "volume": "2494815",
      "turnover": "14388996.54",
      "trades": "1443"
    },
    {
      "date": "2026-02-04",
      "bid": "5.81",
      "ask": "5.815",
      "open": "5.94",
      "high": "6.10",
      "low": "5.785",
      "close": "5.79",
      "average": "5.9155",
      "volume": "1338860",
      "turnover": "7922272.06",
      "trades": "1023"
    },
    {
      "date": "2026-02-05",
      "bid": "5.745",
      "ask": "5.78",
      "open": "5.75",
      "high": "5.815",
      "low": "5.62",
      "close": "5.755",
      "average": "5.7175",
      "volume": "771307",
      "turnover": "4409976.28",
      "trades": "699"
    },
    {
      "date": "2026-02-06",
      "bid": "5.85",
      "ask": "5.87",
      "open": "5.995",
      "high": "5.995",
      "low": "5.71",
      "close": "5.895",
      "average": "5.8094",
      "volume": "545929",
      "turnover": "3171420.66",
      "trades": "573"
    },
    {
      "date": "2026-02-09",
      "bid": "5.815",
      "ask": "5.95",
      "open": "5.88",
      "high": "5.94",
      "low": "5.79",
      "close": "5.93",
      "average": "5.849",
      "volume": "565286",
      "turnover": "3306390.91",
      "trades": "540"
    },
    {
      "date": "2026-02-10",
      "bid": "6.215",
      "ask": "6.275",
      "open": "5.93",
      "high": "6.275",
      "low": "5.665",
      "close": "6.17",
      "average": "6.0018",
      "volume": "1722432",
      "turnover": "10330719.43",
      "trades": "912"
    },
    {
      "date": "2026-02-11",
      "bid": "6.875",
      "ask": "6.91",
      "open": "6.165",
      "high": "6.99",
      "low": "6.145",
      "close": "6.85",
      "average": "6.6653",
      "volume": "2535016",
      "turnover": "16899005.72",
      "trades": "1822"
    },
    {
      "date": "2026-02-12",
      "bid": "6.28",
      "ask": "6.31",
      "open": "6.875",
      "high": "6.975",
      "low": "6.20",
      "close": "6.315",
      "average": "6.558",
      "volume": "1897979",
      "turnover": "12448342.33",
      "trades": "1365"
    },
    {
      "date": "2026-02-13",
      "bid": "6.225",
      "ask": "6.29",
      "open": "6.31",
      "high": "6.38",
      "low": "6.115",
      "close": "6.21",
      "average": "6.2263",
      "volume": "1126407",
      "turnover": "7012909.43",
      "trades": "841"
    },
    {
      "date": "2026-02-16",
      "bid": "6.065",
      "ask": "6.14",
      "open": "6.21",
      "high": "6.30",
      "low": "5.96",
      "close": "6.065",
      "average": "6.1099",
      "volume": "956647",
      "turnover": "5845386.82",
      "trades": "798"
    },
    {
      "date": "2026-02-17",
      "bid": "5.945",
      "ask": "6.055",
      "open": "6.045",
      "high": "6.20",
      "low": "5.935",
      "close": "5.935",
      "average": "6.0261",
      "volume": "859019",
      "turnover": "5179047.17",
      "trades": "641"
    },
    {
      "date": "2026-02-18",
      "bid": "6.265",
      "ask": "6.38",
      "open": "5.94",
      "high": "6.38",
      "low": "5.60",
      "close": "6.325",
      "average": "5.9135",
      "volume": "2035343",
      "turnover": "12028864.43",
      "trades": "1062"
    },
    {
      "date": "2026-02-19",
      "bid": "6.70",
      "ask": "6.73",
      "open": "6.38",
      "high": "6.825",
      "low": "6.27",
      "close": "6.74",
      "average": "6.5988",
      "volume": "1583741",
      "turnover": "10449286.11",
      "trades": "1141"
    },
    {
      "date": "2026-02-20",
      "bid": "6.905",
      "ask": "6.935",
      "open": "6.73",
      "high": "7.00",
      "low": "6.485",
      "close": "6.935",
      "average": "6.7903",
      "volume": "1770406",
      "turnover": "12019704.54",
      "trades": "1267"
    },
    {
      "date": "2026-02-23",
      "bid": "6.835",
      "ask": "6.85",
      "open": "6.91",
      "high": "7.15",
      "low": "6.83",
      "close": "6.85",
      "average": "6.9508",
      "volume": "1082200",
      "turnover": "7524566.17",
      "trades": "832"
    },
    {
      "date": "2026-02-24",
      "bid": "7.205",
      "ask": "7.24",
      "open": "6.855",
      "high": "7.30",
      "low": "6.855",
      "close": "7.21",
      "average": "7.1077",
      "volume": "1478852",
      "turnover": "10509804.69",
      "trades": "972"
    },
    {
      "date": "2026-02-25",
      "bid": "6.94",
      "ask": "6.96",
      "open": "7.465",
      "high": "7.465",
      "low": "6.90",
      "close": "7.00",
      "average": "7.2036",
      "volume": "2412958",
      "turnover": "17425185.41",
      "trades": "1514"
    },
    {
      "date": "2026-02-26",
      "bid": "6.99",
      "ask": "7.045",
      "open": "6.96",
      "high": "7.10",
      "low": "6.855",
      "close": "6.955",
      "average": "6.9531",
      "volume": "1127100",
      "turnover": "7837630.87",
      "trades": "961"
    },
    {
      "date": "2026-02-27",
      "bid": "7.04",
      "ask": "7.10",
      "open": "7.045",
      "high": "7.15",
      "low": "6.88",
      "close": "7.065",
      "average": "7.0201",
      "volume": "587139",
      "turnover": "4121339.6",
      "trades": "665"
    },
    {
      "date": "2026-03-02",
      "bid": "7.135",
      "ask": "7.18",
      "open": "7.15",
      "high": "7.57",
      "low": "6.765",
      "close": "7.11",
      "average": "7.0464",
      "volume": "2199585",
      "turnover": "15506263.79",
      "trades": "1491"
    },
    {
      "date": "2026-03-03",
      "bid": "6.97",
      "ask": "7.01",
      "open": "7.17",
      "high": "7.175",
      "low": "6.905",
      "close": "6.955",
      "average": "7.0257",
      "volume": "796540",
      "turnover": "5596209.46",
      "trades": "740"
    },
    {
      "date": "2026-03-04",
      "bid": "7.33",
      "ask": "7.37",
      "open": "7.00",
      "high": "7.39",
      "low": "6.835",
      "close": "7.39",
      "average": "7.1716",
      "volume": "1131319",
      "turnover": "8110613.71",
      "trades": "789"
    },
    {
      "date": "2026-03-05",
      "bid": "7.65",
      "ask": "7.685",
      "open": "7.43",
      "high": "7.945",
      "low": "7.24",
      "close": "7.665",
      "average": "7.6372",
      "volume": "2005741",
      "turnover": "15318829.97",
      "trades": "1216"
    },
    {
      "date": "2026-03-06",
      "bid": "8.065",
      "ask": "8.09",
      "open": "7.685",
      "high": "8.10",
      "low": "7.53",
      "close": "8.095",
      "average": "7.8578",
      "volume": "2131363",
      "turnover": "16747536.8",
      "trades": "1576"
    },
    {
      "date": "2026-03-09",
      "bid": "8.595",
      "ask": "8.695",
      "open": "8.02",
      "high": "9.065",
      "low": "7.875",
      "close": "8.495",
      "average": "8.5264",
      "volume": "5528389",
      "turnover": "47134928.11",
      "trades": "3608"
    },
    {
      "date": "2026-03-10",
      "bid": "7.485",
      "ask": "7.505",
      "open": "8.595",
      "high": "8.595",
      "low": "7.255",
      "close": "7.53",
      "average": "7.7381",
      "volume": "6247073",
      "turnover": "48302832.31",
      "trades": "3997"
    },
    {
      "date": "2026-03-11",
      "bid": "7.71",
      "ask": "7.73",
      "open": "7.535",
      "high": "7.75",
      "low": "7.25",
      "close": "7.645",
      "average": "7.6154",
      "volume": "1675081",
      "turnover": "12765974.35",
      "trades": "1243"
    },
    {
      "date": "2026-03-12",
      "bid": "8.125",
      "ask": "8.145",
      "open": "7.635",
      "high": "8.27",
      "low": "7.45",
      "close": "8.175",
      "average": "7.9781",
      "volume": "2278156",
      "turnover": "18157318.2",
      "trades": "1535"
    },
    {
      "date": "2026-03-13",
      "bid": "8.25",
      "ask": "8.28",
      "open": "8.175",
      "high": "8.50",
      "low": "8.175",
      "close": "8.25",
      "average": "8.3693",
      "volume": "2838624",
      "turnover": "23757283.34",
      "trades": "1913"
    },
    {
      "date": "2026-03-16",
      "bid": "8.50",
      "ask": "8.525",
      "open": "8.285",
      "high": "8.72",
      "low": "8.285",
      "close": "8.565",
      "average": "8.6452",
      "volume": "3269200",
      "turnover": "28262832.13",
      "trades": "1953"
    },
    {
      "date": "2026-03-17",
      "bid": "7.875",
      "ask": "7.96",
      "open": "8.615",
      "high": "8.615",
      "low": "7.805",
      "close": "7.87",
      "average": "8.1563",
      "volume": "2572675",
      "turnover": "20985075.05",
      "trades": "1814"
    },
    {
      "date": "2026-03-18",
      "bid": "7.89",
      "ask": "7.92",
      "open": "7.96",
      "high": "8.11",
      "low": "7.70",
      "close": "7.90",
      "average": "7.8915",
      "volume": "1676706",
      "turnover": "13227096.35",
      "trades": "1092"
    },
    {
      "date": "2026-03-19",
      "bid": "7.385",
      "ask": "7.44",
      "open": "8.00",
      "high": "8.32",
      "low": "7.29",
      "close": "7.39",
      "average": "7.8256",
      "volume": "2517419",
      "turnover": "19695243.16",
      "trades": "1741"
    },
    {
      "date": "2026-03-20",
      "bid": "7.41",
      "ask": "7.445",
      "open": "7.49",
      "high": "7.79",
      "low": "7.44",
      "close": "7.625",
      "average": "7.634",
      "volume": "1930447",
      "turnover": "14735224.25",
      "trades": "1243"
    },
    {
      "date": "2026-03-23",
      "bid": "7.145",
      "ask": "7.21",
      "open": "7.60",
      "high": "7.64",
      "low": "7.145",
      "close": "7.145",
      "average": "7.2989",
      "volume": "1843953",
      "turnover": "13457460.85",
      "trades": "1355"
    },
    {
      "date": "2026-03-24",
      "bid": "7.355",
      "ask": "7.40",
      "open": "7.145",
      "high": "7.415",
      "low": "6.87",
      "close": "7.40",
      "average": "7.2353",
      "volume": "1328908",
      "turnover": "9608142.15",
      "trades": "954"
    },
    {
      "date": "2026-03-25",
      "bid": "7.255",
      "ask": "7.30",
      "open": "7.415",
      "high": "7.475",
      "low": "7.025",
      "close": "7.33",
      "average": "7.1824",
      "volume": "1772757",
      "turnover": "12737388.03",
      "trades": "1173"
    },
    {
      "date": "2026-03-26",
      "bid": "6.755",
      "ask": "6.77",
      "open": "7.30",
      "high": "7.385",
      "low": "6.495",
      "close": "6.78",
      "average": "6.8696",
      "volume": "2612949",
      "turnover": "17945988.96",
      "trades": "1531"
    },
    {
      "date": "2026-03-27",
      "bid": "6.39",
      "ask": "6.475",
      "open": "6.76",
      "high": "6.80",
      "low": "6.365",
      "close": "6.405",
      "average": "6.5789",
      "volume": "1862124",
      "turnover": "12260329.55",
      "trades": "1425"
    },
    {
      "date": "2026-03-30",
      "bid": "6.96",
      "ask": "6.98",
      "open": "6.35",
      "high": "7.01",
      "low": "6.24",
      "close": "6.965",
      "average": "6.7272",
      "volume": "1553068",
      "turnover": "10489107.19",
      "trades": "1149"
    },
    {
      "date": "2026-03-31",
      "bid": "7.305",
      "ask": "7.34",
      "open": "7.00",
      "high": "7.37",
      "low": "6.875",
      "close": "7.24",
      "average": "7.1643",
      "volume": "1348479",
      "turnover": "9659641.61",
      "trades": "865"
    },
    {
      "date": "2026-04-01",
      "bid": "7.04",
      "ask": "7.10",
      "open": "7.345",
      "high": "7.47",
      "low": "6.945",
      "close": "7.01",
      "average": "7.1132",
      "volume": "1313826",
      "turnover": "9346550.08",
      "trades": "981"
    },
    {
      "date": "2026-04-02",
      "bid": "7.07",
      "ask": "7.12",
      "open": "7.005",
      "high": "7.22",
      "low": "7.005",
      "close": "7.145",
      "average": "7.13",
      "volume": "454735",
      "turnover": "3242137.19",
      "trades": "427"
    },
    {
      "date": "2026-04-07",
      "bid": "7.35",
      "ask": "7.37",
      "open": "7.19",
      "high": "7.60",
      "low": "7.13",
      "close": "7.36",
      "average": "7.4389",
      "volume": "1075556",
      "turnover": "8002102.74",
      "trades": "920"
    },
    {
      "date": "2026-04-08",
      "bid": "6.95",
      "ask": "7.00",
      "open": "7.42",
      "high": "7.77",
      "low": "6.92",
      "close": "6.94",
      "average": "7.2139",
      "volume": "2249380",
      "turnover": "16257482.45",
      "trades": "1494"
    },
    {
      "date": "2026-04-09",
      "bid": "7.06",
      "ask": "7.07",
      "open": "7.00",
      "high": "7.07",
      "low": "6.85",
      "close": "7.06",
      "average": "6.9593",
      "volume": "682762",
      "turnover": "4751576.59",
      "trades": "601"
    },
    {
      "date": "2026-04-10",
      "bid": "7.23",
      "ask": "7.26",
      "open": "7.08",
      "high": "7.30",
      "low": "7.06",
      "close": "7.27",
      "average": "7.2389",
      "volume": "895563",
      "turnover": "6483272.73",
      "trades": "718"
    },
    {
      "date": "2026-04-13",
      "bid": "7.45",
      "ask": "7.47",
      "open": "7.26",
      "high": "7.55",
      "low": "7.18",
      "close": "7.50",
      "average": "7.4195",
      "volume": "1129432",
      "turnover": "8379684.89",
      "trades": "726"
    },
    {
      "date": "2026-04-14",
      "bid": "7.31",
      "ask": "7.32",
      "open": "7.49",
      "high": "7.65",
      "low": "7.18",
      "close": "7.35",
      "average": "7.3781",
      "volume": "2401424",
      "turnover": "17715576.62",
      "trades": "1326"
    },
    {
      "date": "2026-04-15",
      "bid": "7.32",
      "ask": "7.35",
      "open": "7.35",
      "high": "7.48",
      "low": "7.30",
      "close": "7.32",
      "average": "7.3541",
      "volume": "789346",
      "turnover": "5804978.34",
      "trades": "561"
    },
    {
      "date": "2026-04-16",
      "bid": "7.48",
      "ask": "7.50",
      "open": "7.36",
      "high": "7.64",
      "low": "7.29",
      "close": "7.50",
      "average": "7.5074",
      "volume": "1193068",
      "turnover": "8956771.27",
      "trades": "718"
    },
    {
      "date": "2026-04-17",
      "bid": "7.20",
      "ask": "7.29",
      "open": "7.50",
      "high": "7.73",
      "low": "7.07",
      "close": "7.21",
      "average": "7.3349",
      "volume": "1980897",
      "turnover": "14528769.94",
      "trades": "1140"
    },
    {
      "date": "2026-04-20",
      "bid": "7.30",
      "ask": "7.32",
      "open": "7.23",
      "high": "7.37",
      "low": "7.19",
      "close": "7.33",
      "average": "7.3119",
      "volume": "629081",
      "turnover": "4598947.67",
      "trades": "615"
    },
    {
      "date": "2026-04-21",
      "bid": "8.07",
      "ask": "8.10",
      "open": "7.36",
      "high": "8.20",
      "low": "7.36",
      "close": "8.10",
      "average": "7.944",
      "volume": "3544217",
      "turnover": "28152456.4",
      "trades": "1798"
    },
    {
      "date": "2026-04-22",
      "bid": "8.57",
      "ask": "8.62",
      "open": "8.10",
      "high": "8.69",
      "low": "7.82",
      "close": "8.60",
      "average": "8.3291",
      "volume": "2037808",
      "turnover": "16980559.73",
      "trades": "1290"
    },
    {
      "date": "2026-04-23",
      "bid": "8.88",
      "ask": "8.93",
      "open": "8.62",
      "high": "9.22",
      "low": "8.61",
      "close": "8.80",
      "average": "9.0137",
      "volume": "2914131",
      "turnover": "26268308.66",
      "trades": "2092"
    },
    {
      "date": "2026-04-24",
      "bid": "9.06",
      "ask": "9.09",
      "open": "8.80",
      "high": "9.26",
      "low": "8.69",
      "close": "9.07",
      "average": "9.0554",
      "volume": "1385043",
      "turnover": "12542827.64",
      "trades": "1389"
    },
    {
      "date": "2026-04-27",
      "bid": "9.39",
      "ask": "9.42",
      "open": "9.09",
      "high": "9.62",
      "low": "9.09",
      "close": "9.37",
      "average": "9.3613",
      "volume": "2198921",
      "turnover": "20589072.48",
      "trades": "1620"
    },
    {
      "date": "2026-04-28",
      "bid": "9.24",
      "ask": "9.29",
      "open": "9.50",
      "high": "9.56",
      "low": "9.11",
      "close": "9.30",
      "average": "9.3208",
      "volume": "1587882",
      "turnover": "14800809.85",
      "trades": "1275"
    },
    {
      "date": "2026-04-29",
      "bid": "9.35",
      "ask": "9.42",
      "open": "9.32",
      "high": "9.75",
      "low": "9.24",
      "close": "9.40",
      "average": "9.5396",
      "volume": "1174383",
      "turnover": "11201756.71",
      "trades": "984"
    },
    {
      "date": "2026-04-30",
      "bid": "9.41",
      "ask": "9.48",
      "open": "9.42",
      "high": "9.57",
      "low": "9.30",
      "close": "9.48",
      "average": "9.425",
      "volume": "676864",
      "turnover": "6379023.14",
      "trades": "568"
    },
    {
      "date": "2026-05-04",
      "bid": "9.08",
      "ask": "9.13",
      "open": "9.48",
      "high": "9.56",
      "low": "9.09",
      "close": "9.13",
      "average": "9.3463",
      "volume": "1343503",
      "turnover": "12555728.86",
      "trades": "1253"
    },
    {
      "date": "2026-05-05",
      "bid": "9.09",
      "ask": "9.13",
      "open": "9.08",
      "high": "9.24",
      "low": "8.95",
      "close": "9.05",
      "average": "9.0728",
      "volume": "954551",
      "turnover": "8660234.96",
      "trades": "985"
    },
    {
      "date": "2026-05-06",
      "bid": "8.60",
      "ask": "8.62",
      "open": "9.16",
      "high": "9.35",
      "low": "8.22",
      "close": "8.69",
      "average": "8.6517",
      "volume": "2312392",
      "turnover": "20003445",
      "trades": "1900"
    },
    {
      "date": "2026-05-07",
      "bid": "8.14",
      "ask": "8.18",
      "open": "8.66",
      "high": "8.66",
      "low": "8.09",
      "close": "8.18",
      "average": "8.3051",
      "volume": "1533628",
      "turnover": "12735254.57",
      "trades": "1585"
    },
    {
      "date": "2026-05-08",
      "bid": "8.25",
      "ask": "8.31",
      "open": "8.14",
      "high": "8.37",
      "low": "8.04",
      "close": "8.37",
      "average": "8.2403",
      "volume": "878966",
      "turnover": "7242764.81",
      "trades": "752"
    },
    {
      "date": "2026-05-11",
      "bid": "9.05",
      "ask": "9.10",
      "open": "8.34",
      "high": "9.11",
      "low": "8.33",
      "close": "9.11",
      "average": "8.7297",
      "volume": "1287968",
      "turnover": "11237282.02",
      "trades": "1036"
    },
    {
      "date": "2026-05-12",
      "bid": "9.14",
      "ask": "9.17",
      "open": "9.15",
      "high": "9.42",
      "low": "8.94",
      "close": "9.19",
      "average": "9.226",
      "volume": "945854",
      "turnover": "8727321.17",
      "trades": "1187"
    },
    {
      "date": "2026-05-13",
      "bid": "9.46",
      "ask": "9.49",
      "open": "9.27",
      "high": "9.70",
      "low": "9.23",
      "close": "9.54",
      "average": "9.5231",
      "volume": "1441513",
      "turnover": "13725965.61",
      "trades": "918"
    },
    {
      "date": "2026-05-15",
      "bid": "9.53",
      "ask": "9.57",
      "open": "9.57",
      "high": "9.75",
      "low": "9.33",
      "close": "9.53",
      "average": "9.5935",
      "volume": "1241093",
      "turnover": "11907437.85",
      "trades": "1364"
    },
    {
      "date": "2026-05-18",
      "bid": "10.12",
      "ask": "10.14",
      "open": "9.53",
      "high": "10.18",
      "low": "9.48",
      "close": "10.18",
      "average": "9.8972",
      "volume": "2505554",
      "turnover": "24797915.44",
      "trades": "1649"
    },
    {
      "date": "2026-05-19",
      "bid": "9.45",
      "ask": "9.49",
      "open": "10.18",
      "high": "10.30",
      "low": "9.41",
      "close": "9.49",
      "average": "9.7072",
      "volume": "1674461",
      "turnover": "16253467.43",
      "trades": "1489"
    },
    {
      "date": "2026-05-20",
      "bid": "9.64",
      "ask": "9.68",
      "open": "9.50",
      "high": "9.79",
      "low": "9.50",
      "close": "9.64",
      "average": "9.654",
      "volume": "910264",
      "turnover": "8787125.15",
      "trades": "778"
    },
    {
      "date": "2026-05-21",
      "bid": "10.34",
      "ask": "10.38",
      "open": "9.65",
      "high": "10.50",
      "low": "9.50",
      "close": "10.42",
      "average": "10.1335",
      "volume": "1714478",
      "turnover": "17370146.2",
      "trades": "1306"
    },
    {
      "date": "2026-05-22",
      "bid": "10.10",
      "ask": "10.12",
      "open": "10.38",
      "high": "10.40",
      "low": "9.97",
      "close": "10.14",
      "average": "10.1928",
      "volume": "1385408",
      "turnover": "14121880.38",
      "trades": "1259"
    },
    {
      "date": "2026-05-25",
      "bid": "9.92",
      "ask": "9.96",
      "open": "10.02",
      "high": "10.08",
      "low": "9.68",
      "close": "9.90",
      "average": "9.882",
      "volume": "1370073",
      "turnover": "13538855.45",
      "trades": "1237"
    },
    {
      "date": "2026-05-26",
      "bid": "9.39",
      "ask": "9.42",
      "open": "9.90",
      "high": "9.90",
      "low": "9.23",
      "close": "9.41",
      "average": "9.4333",
      "volume": "1997304",
      "turnover": "18843394.66",
      "trades": "1714"
    },
    {
      "date": "2026-05-27",
      "bid": "9.63",
      "ask": "9.65",
      "open": "9.40",
      "high": "9.65",
      "low": "9.23",
      "close": "9.60",
      "average": "9.4887",
      "volume": "894449",
      "turnover": "8487324.58",
      "trades": "938"
    },
    {
      "date": "2026-05-28",
      "bid": "9.92",
      "ask": "9.94",
      "open": "9.61",
      "high": "10.10",
      "low": "9.60",
      "close": "9.95",
      "average": "9.8689",
      "volume": "2500986",
      "turnover": "24670994.88",
      "trades": "1565"
    },
    {
      "date": "2026-05-29",
      "bid": "9.35",
      "ask": "9.38",
      "open": "9.94",
      "high": "9.99",
      "low": "9.25",
      "close": "9.31",
      "average": "9.3506",
      "volume": "3618891",
      "turnover": "33840167.78",
      "trades": "1385"
    },
    {
      "date": "2026-06-01",
      "bid": "10.12",
      "ask": "10.14",
      "open": "9.36",
      "high": "10.20",
      "low": "9.24",
      "close": "10.10",
      "average": "9.9218",
      "volume": "2554242",
      "turnover": "25340595.81",
      "trades": "1535"
    },
    {
      "date": "2026-06-02",
      "bid": "10.32",
      "ask": "10.34",
      "open": "10.10",
      "high": "10.38",
      "low": "9.74",
      "close": "10.34",
      "average": "10.1219",
      "volume": "1173697",
      "turnover": "11864945.2",
      "trades": "1092"
    },
    {
      "date": "2026-06-03",
      "bid": "10.22",
      "ask": "10.28",
      "open": "10.32",
      "high": "10.56",
      "low": "10.00",
      "close": "10.32",
      "average": "10.3437",
      "volume": "1575144",
      "turnover": "16290327.78",
      "trades": "1643"
    },
    {
      "date": "2026-06-04",
      "bid": "9.32",
      "ask": "9.39",
      "open": "10.22",
      "high": "10.22",
      "low": "9.22",
      "close": "9.32",
      "average": "9.6536",
      "volume": "2035648",
      "turnover": "19648374.48",
      "trades": "1410"
    },
    {
      "date": "2026-06-05",
      "bid": "9.37",
      "ask": "9.43",
      "open": "9.34",
      "high": "9.63",
      "low": "9.29",
      "close": "9.35",
      "average": "9.4462",
      "volume": "800838",
      "turnover": "7565527.02",
      "trades": "858"
    },
    {
      "date": "2026-06-08",
      "bid": "9.54",
      "ask": "9.57",
      "open": "9.40",
      "high": "9.67",
      "low": "9.35",
      "close": "9.57",
      "average": "9.5281",
      "volume": "941066",
      "turnover": "8963483.19",
      "trades": "920"
    },
    {
      "date": "2026-06-09",
      "bid": "9.05",
      "ask": "9.08",
      "open": "9.44",
      "high": "9.50",
      "low": "8.97",
      "close": "9.00",
      "average": "9.2084",
      "volume": "966944",
      "turnover": "8904149.34",
      "trades": "874"
    },
    {
      "date": "2026-06-10",
      "bid": "8.79",
      "ask": "8.82",
      "open": "8.96",
      "high": "8.96",
      "low": "8.58",
      "close": "8.75",
      "average": "8.7515",
      "volume": "1191276",
      "turnover": "10422995.26",
      "trades": "1028"
    },
    {
      "date": "2026-06-11",
      "bid": "8.95",
      "ask": "8.98",
      "open": "8.79",
      "high": "9.05",
      "low": "8.71",
      "close": "8.94",
      "average": "8.8862",
      "volume": "738450",
      "turnover": "6562569.3",
      "trades": "703"
    },
    {
      "date": "2026-06-12",
      "bid": "8.71",
      "ask": "8.75",
      "open": "8.90",
      "high": "8.92",
      "low": "8.33",
      "close": "8.70",
      "average": "8.6282",
      "volume": "1031945",
      "turnover": "8902740.19",
      "trades": "1151"
    },
    {
      "date": "2026-06-15",
      "bid": "8.34",
      "ask": "8.40",
      "open": "8.50",
      "high": "8.50",
      "low": "8.28",
      "close": "8.35",
      "average": "8.3963",
      "volume": "839735",
      "turnover": "7050611.19",
      "trades": "768"
    },
    {
      "date": "2026-06-16",
      "bid": "8.16",
      "ask": "8.20",
      "open": "8.34",
      "high": "8.43",
      "low": "8.10",
      "close": "8.17",
      "average": "8.2157",
      "volume": "779884",
      "turnover": "6407677.2",
      "trades": "873"
    },
    {
      "date": "2026-06-17",
      "bid": "8.03",
      "ask": "8.10",
      "open": "8.12",
      "high": "8.12",
      "low": "7.79",
      "close": "8.08",
      "average": "7.9492",
      "volume": "1353853",
      "turnover": "10759741.37",
      "trades": "1027"
    },
    {
      "date": "2026-06-18",
      "bid": "7.56",
      "ask": "7.59",
      "open": "8.00",
      "high": "8.03",
      "low": "7.45",
      "close": "7.59",
      "average": "7.6033",
      "volume": "1282511",
      "turnover": "9750677.28",
      "trades": "1187"
    },
    {
      "date": "2026-06-22",
      "bid": "7.55",
      "ask": "7.59",
      "open": "7.56",
      "high": "7.65",
      "low": "7.42",
      "close": "7.58",
      "average": "7.5365",
      "volume": "610001",
      "turnover": "4597214.68",
      "trades": "702"
    },
    {
      "date": "2026-06-23",
      "bid": "7.56",
      "ask": "7.60",
      "open": "7.54",
      "high": "7.63",
      "low": "7.42",
      "close": "7.60",
      "average": "7.5479",
      "volume": "400239",
      "turnover": "3021197.84",
      "trades": "455"
    },
    {
      "date": "2026-06-24",
      "bid": "7.33",
      "ask": "7.37",
      "open": "7.55",
      "high": "7.56",
      "low": "7.22",
      "close": "7.34",
      "average": "7.3397",
      "volume": "491981",
      "turnover": "3611010.29",
      "trades": "512"
    },
    {
      "date": "2026-06-25",
      "bid": "7.26",
      "ask": "7.29",
      "open": "7.27",
      "high": "7.38",
      "low": "7.20",
      "close": "7.25",
      "average": "7.2557",
      "volume": "338749",
      "turnover": "2457901.5",
      "trades": "522"
    },
    {
      "date": "2026-06-26",
      "bid": "7.44",
      "ask": "7.48",
      "open": "7.53",
      "high": "7.75",
      "low": "7.37",
      "close": "7.44",
      "average": "7.5966",
      "volume": "2399112",
      "turnover": "18226066.64",
      "trades": "1633"
    },
    {
      "date": "2026-06-29",
      "bid": "7.47",
      "ask": "7.53",
      "open": "7.50",
      "high": "7.71",
      "low": "7.46",
      "close": "7.48",
      "average": "7.5709",
      "volume": "540553",
      "turnover": "4092631.04",
      "trades": "583"
    },
    {
      "date": "2026-06-30",
      "bid": "7.52",
      "ask": "7.57",
      "open": "7.53",
      "high": "7.66",
      "low": "7.48",
      "close": "7.52",
      "average": "7.5653",
      "volume": "307608",
      "turnover": "2327192.56",
      "trades": "472"
    },
    {
      "date": "2026-07-01",
      "bid": "7.44",
      "ask": "7.50",
      "open": "7.52",
      "high": "7.52",
      "low": "7.27",
      "close": "7.50",
      "average": "7.3916",
      "volume": "872301",
      "turnover": "6449267.45",
      "trades": "612"
    },
    {
      "date": "2026-07-02",
      "bid": "7.50",
      "ask": "7.53",
      "open": "7.45",
      "high": "7.62",
      "low": "7.34",
      "close": "7.47",
      "average": "7.4856",
      "volume": "377612",
      "turnover": "2826727.97",
      "trades": "478"
    },
    {
      "date": "2026-07-03",
      "bid": "7.50",
      "ask": "7.53",
      "open": "7.49",
      "high": "7.57",
      "low": "7.39",
      "close": "7.49",
      "average": "7.4776",
      "volume": "388573",
      "turnover": "2905425.78",
      "trades": "505"
    },
    {
      "date": "2026-07-06",
      "bid": "7.37",
      "ask": "7.42",
      "open": "7.49",
      "high": "7.49",
      "low": "7.27",
      "close": "7.39",
      "average": "7.3593",
      "volume": "297198",
      "turnover": "2187281.97",
      "trades": "450"
    },
    {
      "date": "2026-07-07",
      "bid": "7.26",
      "ask": "7.30",
      "open": "7.32",
      "high": "7.38",
      "low": "7.24",
      "close": "7.30",
      "average": "7.2925",
      "volume": "331362",
      "turnover": "2416444.77",
      "trades": "491"
    },
    {
      "date": "2026-07-08",
      "bid": "7.33",
      "ask": "7.38",
      "open": "7.26",
      "high": "7.43",
      "low": "7.22",
      "close": "7.31",
      "average": "7.3369",
      "volume": "311469",
      "turnover": "2285019.39",
      "trades": "432"
    },
    {
      "date": "2026-07-09",
      "bid": "7.36",
      "ask": "7.40",
      "open": "7.33",
      "high": "7.46",
      "low": "7.33",
      "close": "7.40",
      "average": "7.3893",
      "volume": "244977",
      "turnover": "1810180.37",
      "trades": "360"
    },
    {
      "date": "2026-07-10",
      "bid": "7.40",
      "ask": "7.43",
      "open": "7.40",
      "high": "7.45",
      "low": "7.34",
      "close": "7.38",
      "average": "7.3807",
      "volume": "190972",
      "turnover": "1409538.62",
      "trades": "300"
    },
    {
      "date": "2026-07-13",
      "bid": "7.28",
      "ask": "7.33",
      "open": "7.39",
      "high": "7.47",
      "low": "7.27",
      "close": "7.30",
      "average": "7.3628",
      "volume": "220157",
      "turnover": "1621027",
      "trades": "350"
    },
    {
      "date": "2026-07-14",
      "bid": "7.11",
      "ask": "7.15",
      "open": "7.25",
      "high": "7.39",
      "low": "7.09",
      "close": "7.13",
      "average": "7.1867",
      "volume": "623077",
      "turnover": "4478265.9",
      "trades": "699"
    },
    {
      "date": "2026-07-15",
      "bid": "7.23",
      "ask": "7.31",
      "open": "7.15",
      "high": "7.43",
      "low": "7.10",
      "close": "7.24",
      "average": "7.285",
      "volume": "357878",
      "turnover": "2607132.79",
      "trades": "430"
    },
    {
      "date": "2026-07-16",
      "bid": "7.27",
      "ask": "7.30",
      "open": "7.31",
      "high": "7.34",
      "low": "7.06",
      "close": "7.29",
      "average": "7.2255",
      "volume": "606573",
      "turnover": "4382489.71",
      "trades": "691"
    },
    {
      "date": "2026-07-17",
      "bid": "7.15",
      "ask": "7.17",
      "open": "7.30",
      "high": "7.35",
      "low": "7.13",
      "close": "7.16",
      "average": "7.2444",
      "volume": "434946",
      "turnover": "3151060.91",
      "trades": "480"
    },
    {
      "date": "2026-07-20",
      "bid": "7.24",
      "ask": "7.30",
      "open": "7.25",
      "high": "7.35",
      "low": "7.20",
      "close": "7.26",
      "average": "7.2637",
      "volume": "397764",
      "turnover": "2889628.5",
      "trades": "476"
    },
    {
      "date": "2026-07-21",
      "bid": "7.30",
      "ask": "7.36",
      "open": "7.40",
      "high": "7.40",
      "low": "7.18",
      "close": "7.27",
      "average": "7.2797",
      "volume": "264808",
      "turnover": "1927770.16",
      "trades": "418"
    },
    {
      "date": "2026-07-22",
      "bid": "7.49",
      "ask": "7.54",
      "open": "7.26",
      "high": "7.56",
      "low": "7.25",
      "close": "7.50",
      "average": "7.4607",
      "volume": "626302",
      "turnover": "4672726.79",
      "trades": "601"
    },
    {
      "date": "2026-07-23",
      "bid": "7.45",
      "ask": "7.48",
      "open": "7.54",
      "high": "7.60",
      "low": "7.40",
      "close": "7.47",
      "average": "7.5127",
      "volume": "454724",
      "turnover": "3416232.84",
      "trades": "518"
    },
    {
      "date": "2026-07-24",
      "bid": "7.62",
      "ask": "7.66",
      "open": "7.49",
      "high": "7.67",
      "low": "7.35",
      "close": "7.59",
      "average": "7.5159",
      "volume": "1001695",
      "turnover": "7528675.45",
      "trades": "806"
    },
    {
      "date": "2026-07-27",
      "bid": "7.29",
      "ask": "7.37",
      "open": "7.46",
      "high": "7.50",
      "low": "7.20",
      "close": "7.30",
      "average": "7.3062",
      "volume": "1299497",
      "turnover": "9494263.84",
      "trades": "1055"
    },
    {
      "date": "2026-07-28",
      "bid": "7.19",
      "ask": "7.21",
      "open": "7.29",
      "high": "7.35",
      "low": "7.15",
      "close": "7.16",
      "average": "7.2369",
      "volume": "1067406",
      "turnover": "7724807.07",
      "trades": "673"
    },
    {
      "date": "2026-07-29",
      "bid": "7.21",
      "ask": "7.25",
      "open": "7.18",
      "high": "7.29",
      "low": "7.13",
      "close": "7.21",
      "average": "7.1776",
      "volume": "463484",
      "turnover": "3326674.24",
      "trades": "607"
    },
    {
      "date": "2026-07-30",
      "bid": "7.20",
      "ask": "7.25",
      "open": "7.15",
      "high": "7.28",
      "low": "7.13",
      "close": "7.23",
      "average": "7.2234",
      "volume": "326695",
      "turnover": "2359882.56",
      "trades": "426"
    },
    {
      "date": "2026-07-31",
      "bid": "7.18",
      "ask": "7.24",
      "open": "7.25",
      "high": "7.37",
      "low": "7.18",
      "close": "7.23",
      "average": "7.2798",
      "volume": "507178",
      "turnover": "3692381.81",
      "trades": "438"
    },
    {
      "date": "2026-08-03",
      "bid": "7.28",
      "ask": "7.31",
      "open": "7.14",
      "high": "7.30",
      "low": "7.08",
      "close": "7.27",
      "average": "7.1818",
      "volume": "779011",
      "turnover": "5594386.68",
      "trades": "749"
    },
    {
      "date": "2026-08-04",
      "bid": "7.33",
      "ask": "7.35",
      "open": "7.27",
      "high": "7.46",
      "low": "7.27",
      "close": "7.34",
      "average": "7.3592",
      "volume": "1040642",
      "turnover": "7658126.91",
      "trades": "742"
    },
    {
      "date": "2026-08-05",
      "bid": "6.87",
      "ask": "6.89",
      "open": "7.31",
      "high": "7.50",
      "low": "6.76",
      "close": "6.80",
      "average": "7.0272",
      "volume": "2034260",
      "turnover": "14298379.2",
      "trades": "1539"
    }
  ]
}