{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX50094/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sampo?id=TX50094",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX50094",
    "asset_class": "SHARES",
    "isin": "FI4000552500",
    "symbol": "SAMPO",
    "company": "Sampo Oyj A",
    "market": null,
    "last_sale_price": "EUR 9.528",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "8.148",
      "ask": "8.152",
      "open": "8.172",
      "high": "8.23",
      "low": "8.1459",
      "close": "8.154",
      "average": "8.1821",
      "volume": "3868890",
      "turnover": "31657433.06",
      "trades": "5006"
    },
    {
      "date": "2021-08-03",
      "bid": "8.228",
      "ask": "8.234",
      "open": "8.20",
      "high": "8.234",
      "low": "8.154",
      "close": "8.216",
      "average": "8.2029",
      "volume": "3222265",
      "turnover": "26431846.2",
      "trades": "4787"
    },
    {
      "date": "2021-08-04",
      "bid": "8.48",
      "ask": "8.486",
      "open": "8.27",
      "high": "8.488",
      "low": "8.27",
      "close": "8.478",
      "average": "8.3959",
      "volume": "7679530",
      "turnover": "64467713.73",
      "trades": "10183"
    },
    {
      "date": "2021-08-05",
      "bid": "8.522",
      "ask": "8.526",
      "open": "8.492",
      "high": "8.648",
      "low": "8.478",
      "close": "8.504",
      "average": "8.5382",
      "volume": "4902705",
      "turnover": "41851846.4",
      "trades": "7025"
    },
    {
      "date": "2021-08-06",
      "bid": "8.506",
      "ask": "8.51",
      "open": "8.502",
      "high": "8.598",
      "low": "8.496",
      "close": "8.504",
      "average": "8.522",
      "volume": "3159330",
      "turnover": "26925875.07",
      "trades": "5030"
    },
    {
      "date": "2021-08-09",
      "bid": "8.482",
      "ask": "8.484",
      "open": "8.52",
      "high": "8.52",
      "low": "8.438",
      "close": "8.492",
      "average": "8.4843",
      "volume": "2692115",
      "turnover": "22839780.89",
      "trades": "4072"
    },
    {
      "date": "2021-08-10",
      "bid": "8.552",
      "ask": "8.554",
      "open": "8.49",
      "high": "8.56",
      "low": "8.482",
      "close": "8.56",
      "average": "8.5382",
      "volume": "2557930",
      "turnover": "21839804.09",
      "trades": "3301"
    },
    {
      "date": "2021-08-11",
      "bid": "8.60",
      "ask": "8.602",
      "open": "8.59",
      "high": "8.606",
      "low": "8.52",
      "close": "8.606",
      "average": "8.5807",
      "volume": "3738035",
      "turnover": "32073759.06",
      "trades": "5057"
    },
    {
      "date": "2021-08-12",
      "bid": "8.70",
      "ask": "8.704",
      "open": "8.64",
      "high": "8.748",
      "low": "8.616",
      "close": "8.712",
      "average": "8.6975",
      "volume": "4449410",
      "turnover": "38694395.33",
      "trades": "5472"
    },
    {
      "date": "2021-08-13",
      "bid": "8.738",
      "ask": "8.742",
      "open": "8.712",
      "high": "8.748",
      "low": "8.658",
      "close": "8.734",
      "average": "8.7227",
      "volume": "2312725",
      "turnover": "20173169.8",
      "trades": "3881"
    },
    {
      "date": "2021-08-16",
      "bid": "8.706",
      "ask": "8.708",
      "open": "8.686",
      "high": "8.75",
      "low": "8.67",
      "close": "8.718",
      "average": "8.7149",
      "volume": "2666480",
      "turnover": "23238112.69",
      "trades": "3725"
    },
    {
      "date": "2021-08-17",
      "bid": "8.722",
      "ask": "8.726",
      "open": "8.674",
      "high": "8.73",
      "low": "8.656",
      "close": "8.73",
      "average": "8.7069",
      "volume": "2758625",
      "turnover": "24017583.56",
      "trades": "4426"
    },
    {
      "date": "2021-08-18",
      "bid": "8.81",
      "ask": "8.814",
      "open": "8.72",
      "high": "8.826",
      "low": "8.712",
      "close": "8.826",
      "average": "8.7985",
      "volume": "3642620",
      "turnover": "32047484.32",
      "trades": "5205"
    },
    {
      "date": "2021-08-19",
      "bid": "8.668",
      "ask": "8.672",
      "open": "8.742",
      "high": "8.808",
      "low": "8.61",
      "close": "8.68",
      "average": "8.6729",
      "volume": "3873550",
      "turnover": "33594918.33",
      "trades": "6411"
    },
    {
      "date": "2021-08-20",
      "bid": "8.784",
      "ask": "8.788",
      "open": "8.68",
      "high": "8.792",
      "low": "8.65",
      "close": "8.792",
      "average": "8.7369",
      "volume": "4731710",
      "turnover": "40481930.92",
      "trades": "9938"
    },
    {
      "date": "2021-08-23",
      "bid": "8.722",
      "ask": "8.726",
      "open": "8.844",
      "high": "8.86",
      "low": "8.698",
      "close": "8.748",
      "average": "8.7549",
      "volume": "3246730",
      "turnover": "28416961.76",
      "trades": "5074"
    },
    {
      "date": "2021-08-24",
      "bid": "8.822",
      "ask": "8.824",
      "open": "8.762",
      "high": "8.836",
      "low": "8.738",
      "close": "8.82",
      "average": "8.8103",
      "volume": "2622615",
      "turnover": "23105723.26",
      "trades": "3885"
    },
    {
      "date": "2021-08-25",
      "bid": "8.818",
      "ask": "8.822",
      "open": "8.83",
      "high": "8.846",
      "low": "8.776",
      "close": "8.822",
      "average": "8.8143",
      "volume": "2916300",
      "turnover": "25699751.2",
      "trades": "3925"
    },
    {
      "date": "2021-08-26",
      "bid": "8.766",
      "ask": "8.77",
      "open": "8.80",
      "high": "8.83",
      "low": "8.762",
      "close": "8.774",
      "average": "8.7828",
      "volume": "2215710",
      "turnover": "19461092.38",
      "trades": "4464"
    },
    {
      "date": "2021-08-27",
      "bid": "8.798",
      "ask": "8.80",
      "open": "8.762",
      "high": "8.81",
      "low": "8.738",
      "close": "8.794",
      "average": "8.7858",
      "volume": "2607045",
      "turnover": "22903456.05",
      "trades": "4170"
    },
    {
      "date": "2021-08-30",
      "bid": "8.80",
      "ask": "8.804",
      "open": "8.804",
      "high": "8.828",
      "low": "8.788",
      "close": "8.808",
      "average": "8.8074",
      "volume": "1830085",
      "turnover": "16119344.13",
      "trades": "2645"
    },
    {
      "date": "2021-08-31",
      "bid": "8.726",
      "ask": "8.728",
      "open": "8.828",
      "high": "8.842",
      "low": "8.692",
      "close": "8.748",
      "average": "8.7554",
      "volume": "5098400",
      "turnover": "44639998.86",
      "trades": "6201"
    },
    {
      "date": "2021-09-01",
      "bid": "8.74",
      "ask": "8.744",
      "open": "8.80",
      "high": "8.834",
      "low": "8.738",
      "close": "8.744",
      "average": "8.7718",
      "volume": "2397635",
      "turnover": "21033284.11",
      "trades": "4822"
    },
    {
      "date": "2021-09-02",
      "bid": "8.818",
      "ask": "8.82",
      "open": "8.768",
      "high": "8.842",
      "low": "8.768",
      "close": "8.814",
      "average": "8.8151",
      "volume": "2670605",
      "turnover": "23541658.43",
      "trades": "3832"
    },
    {
      "date": "2021-09-03",
      "bid": "8.77",
      "ask": "8.776",
      "open": "8.814",
      "high": "8.834",
      "low": "8.746",
      "close": "8.752",
      "average": "8.7731",
      "volume": "2938765",
      "turnover": "25790807.21",
      "trades": "3972"
    },
    {
      "date": "2021-09-06",
      "bid": "8.788",
      "ask": "8.792",
      "open": "8.776",
      "high": "8.8319",
      "low": "8.772",
      "close": "8.79",
      "average": "8.7918",
      "volume": "3056385",
      "turnover": "26871336.09",
      "trades": "3093"
    },
    {
      "date": "2021-09-07",
      "bid": "8.768",
      "ask": "8.772",
      "open": "8.79",
      "high": "8.816",
      "low": "8.736",
      "close": "8.774",
      "average": "8.7773",
      "volume": "2712970",
      "turnover": "23812330.12",
      "trades": "2969"
    },
    {
      "date": "2021-09-08",
      "bid": "8.75",
      "ask": "8.752",
      "open": "8.754",
      "high": "8.784",
      "low": "8.652",
      "close": "8.742",
      "average": "8.7172",
      "volume": "3886100",
      "turnover": "33871617.1",
      "trades": "5418"
    },
    {
      "date": "2021-09-09",
      "bid": "8.73",
      "ask": "8.736",
      "open": "8.69",
      "high": "8.768",
      "low": "8.666",
      "close": "8.744",
      "average": "8.7289",
      "volume": "2598530",
      "turnover": "22679907.92",
      "trades": "3740"
    },
    {
      "date": "2021-09-10",
      "bid": "8.812",
      "ask": "8.816",
      "open": "8.82",
      "high": "8.944",
      "low": "8.794",
      "close": "8.798",
      "average": "8.8372",
      "volume": "4872215",
      "turnover": "43063013.79",
      "trades": "7186"
    },
    {
      "date": "2021-09-13",
      "bid": "8.85",
      "ask": "8.854",
      "open": "8.82",
      "high": "8.912",
      "low": "8.804",
      "close": "8.844",
      "average": "8.8643",
      "volume": "3373205",
      "turnover": "29902905.46",
      "trades": "5621"
    },
    {
      "date": "2021-09-14",
      "bid": "8.778",
      "ask": "8.784",
      "open": "8.826",
      "high": "8.87",
      "low": "8.774",
      "close": "8.774",
      "average": "8.8051",
      "volume": "3494105",
      "turnover": "30767601.98",
      "trades": "5917"
    },
    {
      "date": "2021-09-15",
      "bid": "8.76",
      "ask": "8.766",
      "open": "8.768",
      "high": "8.796",
      "low": "8.718",
      "close": "8.764",
      "average": "8.7614",
      "volume": "4171410",
      "turnover": "36547258.85",
      "trades": "5243"
    },
    {
      "date": "2021-09-16",
      "bid": "8.716",
      "ask": "8.724",
      "open": "8.764",
      "high": "8.77",
      "low": "8.694",
      "close": "8.716",
      "average": "8.7274",
      "volume": "4793010",
      "turnover": "41832243.6",
      "trades": "5157"
    },
    {
      "date": "2021-09-17",
      "bid": "8.63",
      "ask": "8.634",
      "open": "8.758",
      "high": "8.784",
      "low": "8.618",
      "close": "8.618",
      "average": "8.6424",
      "volume": "10396645",
      "turnover": "89869956.7",
      "trades": "8300"
    },
    {
      "date": "2021-09-20",
      "bid": "8.47",
      "ask": "8.474",
      "open": "8.516",
      "high": "8.516",
      "low": "8.404",
      "close": "8.472",
      "average": "8.4678",
      "volume": "6389070",
      "turnover": "54118104.41",
      "trades": "9888"
    },
    {
      "date": "2021-09-21",
      "bid": "8.54",
      "ask": "8.544",
      "open": "8.4599",
      "high": "8.604",
      "low": "8.436",
      "close": "8.53",
      "average": "8.5412",
      "volume": "3844740",
      "turnover": "32839177.84",
      "trades": "5852"
    },
    {
      "date": "2021-09-22",
      "bid": "8.60",
      "ask": "8.604",
      "open": "8.60",
      "high": "8.634",
      "low": "8.584",
      "close": "8.60",
      "average": "8.6011",
      "volume": "3965920",
      "turnover": "34103388.97",
      "trades": "4450"
    },
    {
      "date": "2021-09-23",
      "bid": "8.658",
      "ask": "8.662",
      "open": "8.684",
      "high": "8.712",
      "low": "8.654",
      "close": "8.67",
      "average": "8.676",
      "volume": "2743105",
      "turnover": "23800149.62",
      "trades": "3716"
    },
    {
      "date": "2021-09-24",
      "bid": "8.616",
      "ask": "8.622",
      "open": "8.67",
      "high": "8.67",
      "low": "8.576",
      "close": "8.612",
      "average": "8.6179",
      "volume": "4059585",
      "turnover": "34988349.77",
      "trades": "4427"
    },
    {
      "date": "2021-09-27",
      "bid": "8.654",
      "ask": "8.66",
      "open": "8.67",
      "high": "8.724",
      "low": "8.64",
      "close": "8.64",
      "average": "8.6637",
      "volume": "3036580",
      "turnover": "26311664.47",
      "trades": "5361"
    },
    {
      "date": "2021-09-28",
      "bid": "8.478",
      "ask": "8.48",
      "open": "8.648",
      "high": "8.65",
      "low": "8.472",
      "close": "8.472",
      "average": "8.5083",
      "volume": "4391485",
      "turnover": "37367562.99",
      "trades": "5740"
    },
    {
      "date": "2021-09-29",
      "bid": "8.536",
      "ask": "8.542",
      "open": "8.492",
      "high": "8.602",
      "low": "8.48",
      "close": "8.54",
      "average": "8.5462",
      "volume": "3949460",
      "turnover": "33754752.9",
      "trades": "5342"
    },
    {
      "date": "2021-09-30",
      "bid": "8.562",
      "ask": "8.568",
      "open": "8.61",
      "high": "8.638",
      "low": "8.516",
      "close": "8.5819",
      "average": "8.5789",
      "volume": "5209070",
      "turnover": "44687620.09",
      "trades": "6814"
    },
    {
      "date": "2021-10-01",
      "bid": "8.788",
      "ask": "8.792",
      "open": "8.502",
      "high": "8.792",
      "low": "8.474",
      "close": "8.78",
      "average": "8.7001",
      "volume": "6283370",
      "turnover": "54661420.72",
      "trades": "9897"
    },
    {
      "date": "2021-10-04",
      "bid": "8.86",
      "ask": "8.866",
      "open": "8.78",
      "high": "8.934",
      "low": "8.78",
      "close": "8.87",
      "average": "8.8739",
      "volume": "8139695",
      "turnover": "72234451.39",
      "trades": "9057"
    },
    {
      "date": "2021-10-05",
      "bid": "8.998",
      "ask": "9.00",
      "open": "8.86",
      "high": "9.00",
      "low": "8.826",
      "close": "8.988",
      "average": "8.9517",
      "volume": "5326340",
      "turnover": "47677156.48",
      "trades": "8056"
    },
    {
      "date": "2021-10-06",
      "bid": "8.854",
      "ask": "8.86",
      "open": "8.95",
      "high": "8.98",
      "low": "8.808",
      "close": "8.856",
      "average": "8.8726",
      "volume": "4260360",
      "turnover": "37801570.71",
      "trades": "5581"
    },
    {
      "date": "2021-10-07",
      "bid": "8.94",
      "ask": "8.942",
      "open": "8.90",
      "high": "8.982",
      "low": "8.862",
      "close": "8.932",
      "average": "8.9328",
      "volume": "5822930",
      "turnover": "52008652.64",
      "trades": "7839"
    },
    {
      "date": "2021-10-08",
      "bid": "9.014",
      "ask": "9.016",
      "open": "8.956",
      "high": "9.06",
      "low": "8.952",
      "close": "9.018",
      "average": "9.0135",
      "volume": "3549950",
      "turnover": "31998718.27",
      "trades": "5478"
    },
    {
      "date": "2021-10-11",
      "bid": "9.024",
      "ask": "9.028",
      "open": "9.036",
      "high": "9.046",
      "low": "8.968",
      "close": "9.036",
      "average": "9.0131",
      "volume": "4294910",
      "turnover": "38713285.04",
      "trades": "6387"
    },
    {
      "date": "2021-10-12",
      "bid": "9.116",
      "ask": "9.12",
      "open": "8.974",
      "high": "9.12",
      "low": "8.964",
      "close": "9.12",
      "average": "9.0863",
      "volume": "5158275",
      "turnover": "46866976.28",
      "trades": "6177"
    },
    {
      "date": "2021-10-13",
      "bid": "9.048",
      "ask": "9.052",
      "open": "9.06",
      "high": "9.086",
      "low": "9.002",
      "close": "9.058",
      "average": "9.0518",
      "volume": "3958855",
      "turnover": "35833994.76",
      "trades": "6205"
    },
    {
      "date": "2021-10-14",
      "bid": "9.132",
      "ask": "9.138",
      "open": "9.09",
      "high": "9.17",
      "low": "9.078",
      "close": "9.134",
      "average": "9.1293",
      "volume": "3394365",
      "turnover": "30988870.19",
      "trades": "5291"
    },
    {
      "date": "2021-10-15",
      "bid": "9.106",
      "ask": "9.112",
      "open": "9.18",
      "high": "9.232",
      "low": "9.0819",
      "close": "9.126",
      "average": "9.1325",
      "volume": "4054020",
      "turnover": "37024551.02",
      "trades": "5006"
    },
    {
      "date": "2021-10-18",
      "bid": "9.072",
      "ask": "9.076",
      "open": "9.116",
      "high": "9.122",
      "low": "9.064",
      "close": "9.086",
      "average": "9.0853",
      "volume": "3449650",
      "turnover": "31342659.6",
      "trades": "4500"
    },
    {
      "date": "2021-10-19",
      "bid": "9.132",
      "ask": "9.142",
      "open": "9.096",
      "high": "9.148",
      "low": "9.07",
      "close": "9.132",
      "average": "9.1179",
      "volume": "2529140",
      "turnover": "23059376.1",
      "trades": "3816"
    },
    {
      "date": "2021-10-20",
      "bid": "9.134",
      "ask": "9.136",
      "open": "9.128",
      "high": "9.172",
      "low": "9.096",
      "close": "9.14",
      "average": "9.1349",
      "volume": "3899195",
      "turnover": "35619033.53",
      "trades": "5233"
    },
    {
      "date": "2021-10-21",
      "bid": "9.14",
      "ask": "9.144",
      "open": "9.14",
      "high": "9.16",
      "low": "9.092",
      "close": "9.126",
      "average": "9.132",
      "volume": "3631470",
      "turnover": "33163300.81",
      "trades": "5451"
    },
    {
      "date": "2021-10-22",
      "bid": "9.29",
      "ask": "9.294",
      "open": "9.138",
      "high": "9.306",
      "low": "9.104",
      "close": "9.30",
      "average": "9.2535",
      "volume": "3822890",
      "turnover": "35387041.06",
      "trades": "4666"
    },
    {
      "date": "2021-10-25",
      "bid": "9.26",
      "ask": "9.268",
      "open": "9.328",
      "high": "9.346",
      "low": "9.234",
      "close": "9.284",
      "average": "9.2852",
      "volume": "3869375",
      "turnover": "35928268.39",
      "trades": "4767"
    },
    {
      "date": "2021-10-26",
      "bid": "9.382",
      "ask": "9.386",
      "open": "9.30",
      "high": "9.434",
      "low": "9.278",
      "close": "9.378",
      "average": "9.3653",
      "volume": "6198930",
      "turnover": "58055319.63",
      "trades": "10535"
    },
    {
      "date": "2021-10-27",
      "bid": "9.3319",
      "ask": "9.338",
      "open": "9.40",
      "high": "9.466",
      "low": "9.272",
      "close": "9.316",
      "average": "9.3304",
      "volume": "5262130",
      "turnover": "49098213.32",
      "trades": "8329"
    },
    {
      "date": "2021-10-28",
      "bid": "9.25",
      "ask": "9.256",
      "open": "9.306",
      "high": "9.314",
      "low": "9.188",
      "close": "9.272",
      "average": "9.2595",
      "volume": "3985295",
      "turnover": "36901811.52",
      "trades": "6168"
    },
    {
      "date": "2021-10-29",
      "bid": "9.206",
      "ask": "9.212",
      "open": "9.248",
      "high": "9.268",
      "low": "9.122",
      "close": "9.20",
      "average": "9.189",
      "volume": "6106965",
      "turnover": "56115682.4",
      "trades": "8745"
    },
    {
      "date": "2021-11-01",
      "bid": "9.156",
      "ask": "9.16",
      "open": "9.206",
      "high": "9.256",
      "low": "9.152",
      "close": "9.18",
      "average": "9.1889",
      "volume": "4003765",
      "turnover": "36791488.95",
      "trades": "7055"
    },
    {
      "date": "2021-11-02",
      "bid": "9.218",
      "ask": "9.226",
      "open": "9.18",
      "high": "9.276",
      "low": "9.13",
      "close": "9.238",
      "average": "9.2205",
      "volume": "3431355",
      "turnover": "31637435.29",
      "trades": "6026"
    },
    {
      "date": "2021-11-03",
      "bid": "9.318",
      "ask": "9.326",
      "open": "9.252",
      "high": "9.364",
      "low": "9.204",
      "close": "9.346",
      "average": "9.3195",
      "volume": "4489220",
      "turnover": "41831744.34",
      "trades": "6474"
    },
    {
      "date": "2021-11-04",
      "bid": "9.18",
      "ask": "9.184",
      "open": "9.30",
      "high": "9.318",
      "low": "9.13",
      "close": "9.168",
      "average": "9.1944",
      "volume": "5823160",
      "turnover": "53543098.96",
      "trades": "9126"
    },
    {
      "date": "2021-11-05",
      "bid": "8.986",
      "ask": "8.99",
      "open": "8.864",
      "high": "9.04",
      "low": "8.624",
      "close": "9.00",
      "average": "8.965",
      "volume": "9161280",
      "turnover": "82139676.65",
      "trades": "12133"
    },
    {
      "date": "2021-11-08",
      "bid": "8.99",
      "ask": "8.996",
      "open": "9.028",
      "high": "9.06",
      "low": "8.982",
      "close": "9.004",
      "average": "9.0069",
      "volume": "4754145",
      "turnover": "42820643.89",
      "trades": "6905"
    },
    {
      "date": "2021-11-09",
      "bid": "8.978",
      "ask": "8.982",
      "open": "8.98",
      "high": "9.018",
      "low": "8.962",
      "close": "8.964",
      "average": "8.9804",
      "volume": "19984170",
      "turnover": "179781016.62",
      "trades": "5464"
    },
    {
      "date": "2021-11-10",
      "bid": "8.942",
      "ask": "8.948",
      "open": "8.97",
      "high": "9.02",
      "low": "8.936",
      "close": "8.936",
      "average": "8.9581",
      "volume": "5247700",
      "turnover": "47011108.63",
      "trades": "7785"
    },
    {
      "date": "2021-11-11",
      "bid": "8.93",
      "ask": "8.936",
      "open": "8.936",
      "high": "8.976",
      "low": "8.92",
      "close": "8.926",
      "average": "8.9379",
      "volume": "3010675",
      "turnover": "26909592.83",
      "trades": "6280"
    },
    {
      "date": "2021-11-12",
      "bid": "8.862",
      "ask": "8.868",
      "open": "8.938",
      "high": "8.944",
      "low": "8.86",
      "close": "8.872",
      "average": "8.8906",
      "volume": "3721730",
      "turnover": "33089970.36",
      "trades": "5170"
    },
    {
      "date": "2021-11-15",
      "bid": "8.95",
      "ask": "8.956",
      "open": "8.842",
      "high": "8.998",
      "low": "8.836",
      "close": "8.962",
      "average": "8.9227",
      "volume": "10692405",
      "turnover": "95407407.61",
      "trades": "5827"
    },
    {
      "date": "2021-11-16",
      "bid": "8.918",
      "ask": "8.926",
      "open": "8.962",
      "high": "8.99",
      "low": "8.902",
      "close": "8.906",
      "average": "8.9348",
      "volume": "3347735",
      "turnover": "29912579.94",
      "trades": "5265"
    },
    {
      "date": "2021-11-17",
      "bid": "8.908",
      "ask": "8.914",
      "open": "8.89",
      "high": "8.93",
      "low": "8.884",
      "close": "8.902",
      "average": "8.9017",
      "volume": "2445900",
      "turnover": "21772711.93",
      "trades": "4519"
    },
    {
      "date": "2021-11-18",
      "bid": "8.788",
      "ask": "8.794",
      "open": "8.902",
      "high": "8.902",
      "low": "8.772",
      "close": "8.802",
      "average": "8.8117",
      "volume": "3115215",
      "turnover": "27450440.93",
      "trades": "5204"
    },
    {
      "date": "2021-11-19",
      "bid": "8.758",
      "ask": "8.762",
      "open": "8.802",
      "high": "8.848",
      "low": "8.668",
      "close": "8.742",
      "average": "8.7408",
      "volume": "4934075",
      "turnover": "43126968.58",
      "trades": "7252"
    },
    {
      "date": "2021-11-22",
      "bid": "8.786",
      "ask": "8.79",
      "open": "8.74",
      "high": "8.80",
      "low": "8.698",
      "close": "8.79",
      "average": "8.7692",
      "volume": "3579665",
      "turnover": "31390177.76",
      "trades": "5495"
    },
    {
      "date": "2021-11-23",
      "bid": "8.658",
      "ask": "8.664",
      "open": "8.748",
      "high": "8.76",
      "low": "8.6459",
      "close": "8.654",
      "average": "8.6736",
      "volume": "4133945",
      "turnover": "35858903.57",
      "trades": "6354"
    },
    {
      "date": "2021-11-24",
      "bid": "8.632",
      "ask": "8.638",
      "open": "8.636",
      "high": "8.676",
      "low": "8.612",
      "close": "8.63",
      "average": "8.6339",
      "volume": "3905045",
      "turnover": "33716654.57",
      "trades": "6275"
    },
    {
      "date": "2021-11-25",
      "bid": "8.774",
      "ask": "8.786",
      "open": "8.64",
      "high": "8.814",
      "low": "8.624",
      "close": "8.788",
      "average": "8.7613",
      "volume": "2944010",
      "turnover": "25792431.44",
      "trades": "4075"
    },
    {
      "date": "2021-11-26",
      "bid": "8.552",
      "ask": "8.56",
      "open": "8.594",
      "high": "8.686",
      "low": "8.54",
      "close": "8.554",
      "average": "8.581",
      "volume": "6182805",
      "turnover": "53055883.12",
      "trades": "9004"
    },
    {
      "date": "2021-11-29",
      "bid": "8.632",
      "ask": "8.636",
      "open": "8.56",
      "high": "8.728",
      "low": "8.56",
      "close": "8.612",
      "average": "8.6368",
      "volume": "5449745",
      "turnover": "47074588.64",
      "trades": "8102"
    },
    {
      "date": "2021-11-30",
      "bid": "8.662",
      "ask": "8.67",
      "open": "8.534",
      "high": "8.678",
      "low": "8.458",
      "close": "8.678",
      "average": "8.6413",
      "volume": "13864445",
      "turnover": "119784391.03",
      "trades": "9323"
    },
    {
      "date": "2021-12-01",
      "bid": "8.722",
      "ask": "8.726",
      "open": "8.742",
      "high": "8.76",
      "low": "8.658",
      "close": "8.72",
      "average": "8.716",
      "volume": "5268510",
      "turnover": "45920045.44",
      "trades": "6384"
    },
    {
      "date": "2021-12-02",
      "bid": "8.68",
      "ask": "8.686",
      "open": "8.676",
      "high": "8.742",
      "low": "8.644",
      "close": "8.682",
      "average": "8.6856",
      "volume": "4113450",
      "turnover": "35728748.11",
      "trades": "5612"
    },
    {
      "date": "2021-12-03",
      "bid": "8.624",
      "ask": "8.63",
      "open": "8.702",
      "high": "8.724",
      "low": "8.614",
      "close": "8.624",
      "average": "8.6512",
      "volume": "3385840",
      "turnover": "29297821.96",
      "trades": "4348"
    },
    {
      "date": "2021-12-07",
      "bid": "8.856",
      "ask": "8.86",
      "open": "8.774",
      "high": "8.86",
      "low": "8.718",
      "close": "8.856",
      "average": "8.8261",
      "volume": "6538975",
      "turnover": "57710629.21",
      "trades": "6990"
    },
    {
      "date": "2021-12-08",
      "bid": "8.844",
      "ask": "8.846",
      "open": "8.856",
      "high": "8.91",
      "low": "8.778",
      "close": "8.818",
      "average": "8.8369",
      "volume": "5950550",
      "turnover": "52607421.93",
      "trades": "7662"
    },
    {
      "date": "2021-12-09",
      "bid": "8.718",
      "ask": "8.72",
      "open": "8.818",
      "high": "8.822",
      "low": "8.716",
      "close": "8.716",
      "average": "8.7495",
      "volume": "5059345",
      "turnover": "44274290.11",
      "trades": "5924"
    },
    {
      "date": "2021-12-10",
      "bid": "8.774",
      "ask": "8.778",
      "open": "8.702",
      "high": "8.784",
      "low": "8.668",
      "close": "8.75",
      "average": "8.7407",
      "volume": "3887540",
      "turnover": "33983201.42",
      "trades": "4740"
    },
    {
      "date": "2021-12-13",
      "bid": "8.776",
      "ask": "8.782",
      "open": "8.768",
      "high": "8.866",
      "low": "8.752",
      "close": "8.768",
      "average": "8.7936",
      "volume": "4382485",
      "turnover": "38542575.35",
      "trades": "5514"
    },
    {
      "date": "2021-12-14",
      "bid": "8.634",
      "ask": "8.638",
      "open": "8.80",
      "high": "8.852",
      "low": "8.63",
      "close": "8.63",
      "average": "8.6912",
      "volume": "6452000",
      "turnover": "56093017.53",
      "trades": "6818"
    },
    {
      "date": "2021-12-15",
      "bid": "8.658",
      "ask": "8.668",
      "open": "8.64",
      "high": "8.664",
      "low": "8.60",
      "close": "8.664",
      "average": "8.6511",
      "volume": "4843210",
      "turnover": "41897152.03",
      "trades": "6190"
    },
    {
      "date": "2021-12-16",
      "bid": "8.742",
      "ask": "8.748",
      "open": "8.78",
      "high": "8.83",
      "low": "8.708",
      "close": "8.742",
      "average": "8.755",
      "volume": "4309730",
      "turnover": "37732907.54",
      "trades": "5659"
    },
    {
      "date": "2021-12-17",
      "bid": "8.684",
      "ask": "8.688",
      "open": "8.712",
      "high": "8.728",
      "low": "8.584",
      "close": "8.712",
      "average": "8.6957",
      "volume": "10116505",
      "turnover": "87959491.74",
      "trades": "7230"
    },
    {
      "date": "2021-12-20",
      "bid": "8.516",
      "ask": "8.52",
      "open": "8.592",
      "high": "8.592",
      "low": "8.474",
      "close": "8.538",
      "average": "8.5435",
      "volume": "3904610",
      "turnover": "33359869.64",
      "trades": "6746"
    },
    {
      "date": "2021-12-21",
      "bid": "8.628",
      "ask": "8.636",
      "open": "8.616",
      "high": "8.686",
      "low": "8.598",
      "close": "8.644",
      "average": "8.6469",
      "volume": "4073235",
      "turnover": "35221352.68",
      "trades": "6724"
    },
    {
      "date": "2021-12-22",
      "bid": "8.62",
      "ask": "8.624",
      "open": "8.68",
      "high": "8.694",
      "low": "8.598",
      "close": "8.64",
      "average": "8.6384",
      "volume": "3168200",
      "turnover": "27365305.64",
      "trades": "4244"
    },
    {
      "date": "2021-12-23",
      "bid": "8.744",
      "ask": "8.75",
      "open": "8.66",
      "high": "8.75",
      "low": "8.656",
      "close": "8.74",
      "average": "8.7179",
      "volume": "2340360",
      "turnover": "20403332.57",
      "trades": "3319"
    },
    {
      "date": "2021-12-27",
      "bid": "8.786",
      "ask": "8.794",
      "open": "8.74",
      "high": "8.818",
      "low": "8.736",
      "close": "8.784",
      "average": "8.7858",
      "volume": "2332930",
      "turnover": "20496385.8",
      "trades": "2994"
    },
    {
      "date": "2021-12-28",
      "bid": "8.912",
      "ask": "8.918",
      "open": "8.798",
      "high": "8.926",
      "low": "8.798",
      "close": "8.914",
      "average": "8.892",
      "volume": "3038820",
      "turnover": "27021083.77",
      "trades": "3476"
    },
    {
      "date": "2021-12-29",
      "bid": "8.824",
      "ask": "8.828",
      "open": "8.90",
      "high": "8.902",
      "low": "8.808",
      "close": "8.826",
      "average": "8.8367",
      "volume": "2239610",
      "turnover": "19791311.32",
      "trades": "3794"
    },
    {
      "date": "2021-12-30",
      "bid": "8.83",
      "ask": "8.838",
      "open": "8.826",
      "high": "8.862",
      "low": "8.812",
      "close": "8.812",
      "average": "8.8293",
      "volume": "3082625",
      "turnover": "27217943.46",
      "trades": "3515"
    },
    {
      "date": "2022-01-03",
      "bid": "8.908",
      "ask": "8.914",
      "open": "8.83",
      "high": "8.93",
      "low": "8.83",
      "close": "8.8959",
      "average": "8.9028",
      "volume": "3058635",
      "turnover": "27231138.88",
      "trades": "4066"
    },
    {
      "date": "2022-01-04",
      "bid": "9.036",
      "ask": "9.044",
      "open": "8.924",
      "high": "9.052",
      "low": "8.92",
      "close": "9.032",
      "average": "9.0172",
      "volume": "4603775",
      "turnover": "41513027.4",
      "trades": "5718"
    },
    {
      "date": "2022-01-05",
      "bid": "9.002",
      "ask": "9.01",
      "open": "9.026",
      "high": "9.094",
      "low": "8.968",
      "close": "8.988",
      "average": "9.0264",
      "volume": "6158530",
      "turnover": "55582003.71",
      "trades": "7454"
    },
    {
      "date": "2022-01-07",
      "bid": "8.984",
      "ask": "8.99",
      "open": "8.988",
      "high": "9.04",
      "low": "8.958",
      "close": "8.978",
      "average": "8.9903",
      "volume": "4747145",
      "turnover": "42679050.67",
      "trades": "7611"
    },
    {
      "date": "2022-01-10",
      "bid": "8.8319",
      "ask": "8.84",
      "open": "9.00",
      "high": "9.03",
      "low": "8.82",
      "close": "8.83",
      "average": "8.8564",
      "volume": "4397490",
      "turnover": "38946162.72",
      "trades": "6522"
    },
    {
      "date": "2022-01-11",
      "bid": "8.924",
      "ask": "8.93",
      "open": "8.84",
      "high": "8.942",
      "low": "8.838",
      "close": "8.942",
      "average": "8.9186",
      "volume": "3717620",
      "turnover": "33154628.2",
      "trades": "3858"
    },
    {
      "date": "2022-01-12",
      "bid": "8.908",
      "ask": "8.914",
      "open": "8.942",
      "high": "9.004",
      "low": "8.894",
      "close": "8.922",
      "average": "8.9252",
      "volume": "3179725",
      "turnover": "28379340.54",
      "trades": "4889"
    },
    {
      "date": "2022-01-13",
      "bid": "9.062",
      "ask": "9.066",
      "open": "8.914",
      "high": "9.076",
      "low": "8.906",
      "close": "9.064",
      "average": "9.0404",
      "volume": "3590585",
      "turnover": "32458123.57",
      "trades": "4259"
    },
    {
      "date": "2022-01-14",
      "bid": "8.962",
      "ask": "8.968",
      "open": "9.04",
      "high": "9.044",
      "low": "8.95",
      "close": "8.986",
      "average": "8.987",
      "volume": "3650050",
      "turnover": "32803596.5",
      "trades": "4833"
    },
    {
      "date": "2022-01-17",
      "bid": "8.922",
      "ask": "8.926",
      "open": "9.042",
      "high": "9.042",
      "low": "8.892",
      "close": "8.934",
      "average": "8.9307",
      "volume": "3979545",
      "turnover": "35542227.27",
      "trades": "4826"
    },
    {
      "date": "2022-01-18",
      "bid": "8.822",
      "ask": "8.826",
      "open": "8.932",
      "high": "8.932",
      "low": "8.816",
      "close": "8.816",
      "average": "8.838",
      "volume": "4440915",
      "turnover": "39250158.78",
      "trades": "5234"
    },
    {
      "date": "2022-01-19",
      "bid": "8.874",
      "ask": "8.882",
      "open": "8.80",
      "high": "8.936",
      "low": "8.772",
      "close": "8.89",
      "average": "8.8719",
      "volume": "4457490",
      "turnover": "39545967.03",
      "trades": "4822"
    },
    {
      "date": "2022-01-20",
      "bid": "8.89",
      "ask": "8.8959",
      "open": "8.916",
      "high": "8.924",
      "low": "8.802",
      "close": "8.884",
      "average": "8.868",
      "volume": "3257290",
      "turnover": "28885716.05",
      "trades": "4877"
    },
    {
      "date": "2022-01-21",
      "bid": "8.652",
      "ask": "8.658",
      "open": "8.802",
      "high": "8.812",
      "low": "8.5819",
      "close": "8.632",
      "average": "8.6702",
      "volume": "5562240",
      "turnover": "48227161.08",
      "trades": "7261"
    },
    {
      "date": "2022-01-24",
      "bid": "8.24",
      "ask": "8.244",
      "open": "8.576",
      "high": "8.5819",
      "low": "8.196",
      "close": "8.238",
      "average": "8.3433",
      "volume": "9621200",
      "turnover": "80276947.92",
      "trades": "12031"
    },
    {
      "date": "2022-01-25",
      "bid": "8.36",
      "ask": "8.364",
      "open": "8.30",
      "high": "8.468",
      "low": "8.286",
      "close": "8.354",
      "average": "8.3762",
      "volume": "6833765",
      "turnover": "57238343.87",
      "trades": "10052"
    },
    {
      "date": "2022-01-26",
      "bid": "8.544",
      "ask": "8.55",
      "open": "8.416",
      "high": "8.604",
      "low": "8.388",
      "close": "8.528",
      "average": "8.5158",
      "volume": "6102150",
      "turnover": "51964564.82",
      "trades": "7832"
    },
    {
      "date": "2022-01-27",
      "bid": "8.632",
      "ask": "8.64",
      "open": "8.446",
      "high": "8.684",
      "low": "8.412",
      "close": "8.65",
      "average": "8.6036",
      "volume": "5418080",
      "turnover": "46614274.69",
      "trades": "6335"
    },
    {
      "date": "2022-01-28",
      "bid": "8.604",
      "ask": "8.61",
      "open": "8.686",
      "high": "8.70",
      "low": "8.518",
      "close": "8.634",
      "average": "8.6082",
      "volume": "5089735",
      "turnover": "43811382.66",
      "trades": "7839"
    },
    {
      "date": "2022-01-31",
      "bid": "8.778",
      "ask": "8.786",
      "open": "8.718",
      "high": "8.80",
      "low": "8.664",
      "close": "8.77",
      "average": "8.7584",
      "volume": "6268765",
      "turnover": "54910986.71",
      "trades": "8546"
    },
    {
      "date": "2022-02-01",
      "bid": "8.774",
      "ask": "8.776",
      "open": "8.85",
      "high": "8.876",
      "low": "8.758",
      "close": "8.758",
      "average": "8.783",
      "volume": "4216985",
      "turnover": "37039934.27",
      "trades": "5954"
    },
    {
      "date": "2022-02-02",
      "bid": "8.852",
      "ask": "8.856",
      "open": "8.792",
      "high": "8.888",
      "low": "8.788",
      "close": "8.848",
      "average": "8.8508",
      "volume": "3353060",
      "turnover": "29677615.99",
      "trades": "5123"
    },
    {
      "date": "2022-02-03",
      "bid": "8.864",
      "ask": "8.868",
      "open": "8.886",
      "high": "8.93",
      "low": "8.822",
      "close": "8.856",
      "average": "8.8706",
      "volume": "4057355",
      "turnover": "35993801.81",
      "trades": "5549"
    },
    {
      "date": "2022-02-04",
      "bid": "8.686",
      "ask": "8.692",
      "open": "8.914",
      "high": "8.938",
      "low": "8.626",
      "close": "8.672",
      "average": "8.6999",
      "volume": "4862385",
      "turnover": "42300529.83",
      "trades": "6296"
    },
    {
      "date": "2022-02-07",
      "bid": "8.794",
      "ask": "8.798",
      "open": "8.74",
      "high": "8.804",
      "low": "8.684",
      "close": "8.778",
      "average": "8.7556",
      "volume": "3394920",
      "turnover": "29724351.38",
      "trades": "5132"
    },
    {
      "date": "2022-02-08",
      "bid": "8.796",
      "ask": "8.804",
      "open": "8.738",
      "high": "8.816",
      "low": "8.70",
      "close": "8.798",
      "average": "8.7864",
      "volume": "3622980",
      "turnover": "31831136.56",
      "trades": "5136"
    },
    {
      "date": "2022-02-09",
      "bid": "9.09",
      "ask": "9.10",
      "open": "8.826",
      "high": "9.18",
      "low": "8.826",
      "close": "9.07",
      "average": "9.053",
      "volume": "10525590",
      "turnover": "95305076.21",
      "trades": "14493"
    },
    {
      "date": "2022-02-10",
      "bid": "8.966",
      "ask": "8.976",
      "open": "9.192",
      "high": "9.314",
      "low": "8.936",
      "close": "8.97",
      "average": "9.031",
      "volume": "6452295",
      "turnover": "58273866.2",
      "trades": "8140"
    },
    {
      "date": "2022-02-11",
      "bid": "9.02",
      "ask": "9.028",
      "open": "8.91",
      "high": "9.058",
      "low": "8.894",
      "close": "9.02",
      "average": "9.0129",
      "volume": "4855920",
      "turnover": "43765829.28",
      "trades": "6759"
    },
    {
      "date": "2022-02-14",
      "bid": "8.838",
      "ask": "8.84",
      "open": "8.856",
      "high": "8.874",
      "low": "8.658",
      "close": "8.86",
      "average": "8.7974",
      "volume": "7569095",
      "turnover": "66587089.36",
      "trades": "11540"
    },
    {
      "date": "2022-02-15",
      "bid": "8.912",
      "ask": "8.92",
      "open": "8.842",
      "high": "8.992",
      "low": "8.808",
      "close": "8.924",
      "average": "8.9411",
      "volume": "4190565",
      "turnover": "37470561.93",
      "trades": "6179"
    },
    {
      "date": "2022-02-16",
      "bid": "8.912",
      "ask": "8.918",
      "open": "8.952",
      "high": "8.968",
      "low": "8.864",
      "close": "8.902",
      "average": "8.904",
      "volume": "4019040",
      "turnover": "35785704.39",
      "trades": "5714"
    },
    {
      "date": "2022-02-17",
      "bid": "8.742",
      "ask": "8.746",
      "open": "8.898",
      "high": "8.922",
      "low": "8.724",
      "close": "8.724",
      "average": "8.7668",
      "volume": "5767975",
      "turnover": "50570346.74",
      "trades": "7034"
    },
    {
      "date": "2022-02-18",
      "bid": "8.702",
      "ask": "8.7099",
      "open": "8.724",
      "high": "8.798",
      "low": "8.668",
      "close": "8.672",
      "average": "8.7171",
      "volume": "4364020",
      "turnover": "38045118.15",
      "trades": "6531"
    },
    {
      "date": "2022-02-21",
      "bid": "8.674",
      "ask": "8.68",
      "open": "8.726",
      "high": "8.75",
      "low": "8.544",
      "close": "8.668",
      "average": "8.6599",
      "volume": "4618555",
      "turnover": "39997289.22",
      "trades": "6825"
    },
    {
      "date": "2022-02-22",
      "bid": "8.60",
      "ask": "8.604",
      "open": "8.48",
      "high": "8.686",
      "low": "8.388",
      "close": "8.5819",
      "average": "8.5792",
      "volume": "5100680",
      "turnover": "43762324.23",
      "trades": "8208"
    },
    {
      "date": "2022-02-23",
      "bid": "8.624",
      "ask": "8.636",
      "open": "8.60",
      "high": "8.738",
      "low": "8.60",
      "close": "8.62",
      "average": "8.6627",
      "volume": "4349350",
      "turnover": "37678519.11",
      "trades": "9029"
    },
    {
      "date": "2022-02-24",
      "bid": "8.25",
      "ask": "8.27",
      "open": "8.30",
      "high": "8.48",
      "low": "8.172",
      "close": "8.212",
      "average": "8.2747",
      "volume": "9957845",
      "turnover": "82414036.73",
      "trades": "16280"
    },
    {
      "date": "2022-02-25",
      "bid": "8.73",
      "ask": "8.732",
      "open": "8.38",
      "high": "8.792",
      "low": "8.358",
      "close": "8.702",
      "average": "8.6215",
      "volume": "9707530",
      "turnover": "83660649.95",
      "trades": "14794"
    },
    {
      "date": "2022-02-28",
      "bid": "8.474",
      "ask": "8.48",
      "open": "8.514",
      "high": "8.548",
      "low": "8.338",
      "close": "8.472",
      "average": "8.4486",
      "volume": "11429680",
      "turnover": "96559225.74",
      "trades": "14509"
    },
    {
      "date": "2022-03-01",
      "bid": "8.234",
      "ask": "8.24",
      "open": "8.426",
      "high": "8.546",
      "low": "8.186",
      "close": "8.186",
      "average": "8.2895",
      "volume": "7532775",
      "turnover": "62450307.49",
      "trades": "11976"
    },
    {
      "date": "2022-03-02",
      "bid": "8.176",
      "ask": "8.182",
      "open": "8.10",
      "high": "8.208",
      "low": "7.98",
      "close": "8.13",
      "average": "8.1109",
      "volume": "8787825",
      "turnover": "71278643.61",
      "trades": "14452"
    },
    {
      "date": "2022-03-03",
      "bid": "7.994",
      "ask": "7.996",
      "open": "8.212",
      "high": "8.292",
      "low": "7.952",
      "close": "7.976",
      "average": "8.0565",
      "volume": "8888670",
      "turnover": "71615980.11",
      "trades": "13887"
    },
    {
      "date": "2022-03-04",
      "bid": "7.672",
      "ask": "7.68",
      "open": "7.90",
      "high": "7.92",
      "low": "7.62",
      "close": "7.62",
      "average": "7.6957",
      "volume": "12131650",
      "turnover": "93367879.58",
      "trades": "16373"
    },
    {
      "date": "2022-03-07",
      "bid": "7.61",
      "ask": "7.62",
      "open": "7.442",
      "high": "7.746",
      "low": "7.17",
      "close": "7.58",
      "average": "7.4619",
      "volume": "16816325",
      "turnover": "125476932.38",
      "trades": "23149"
    },
    {
      "date": "2022-03-08",
      "bid": "7.67",
      "ask": "7.678",
      "open": "7.464",
      "high": "7.78",
      "low": "7.428",
      "close": "7.688",
      "average": "7.6945",
      "volume": "8553010",
      "turnover": "65812624.54",
      "trades": "14128"
    },
    {
      "date": "2022-03-09",
      "bid": "8.00",
      "ask": "8.004",
      "open": "7.944",
      "high": "8.142",
      "low": "7.87",
      "close": "8.02",
      "average": "8.0066",
      "volume": "11898650",
      "turnover": "95269815.36",
      "trades": "18950"
    },
    {
      "date": "2022-03-10",
      "bid": "8.092",
      "ask": "8.10",
      "open": "8.10",
      "high": "8.164",
      "low": "7.926",
      "close": "8.076",
      "average": "8.0438",
      "volume": "5669535",
      "turnover": "45602418.48",
      "trades": "10923"
    },
    {
      "date": "2022-03-11",
      "bid": "8.35",
      "ask": "8.354",
      "open": "8.116",
      "high": "8.434",
      "low": "8.11",
      "close": "8.33",
      "average": "8.3161",
      "volume": "5841125",
      "turnover": "48576770.74",
      "trades": "10006"
    },
    {
      "date": "2022-03-14",
      "bid": "8.648",
      "ask": "8.652",
      "open": "8.44",
      "high": "8.682",
      "low": "8.436",
      "close": "8.632",
      "average": "8.6013",
      "volume": "7948530",
      "turnover": "68368201.63",
      "trades": "12751"
    },
    {
      "date": "2022-03-15",
      "bid": "8.606",
      "ask": "8.612",
      "open": "8.60",
      "high": "8.698",
      "low": "8.516",
      "close": "8.618",
      "average": "8.6106",
      "volume": "5302730",
      "turnover": "45660288.45",
      "trades": "9484"
    },
    {
      "date": "2022-03-16",
      "bid": "8.938",
      "ask": "8.94",
      "open": "8.824",
      "high": "8.974",
      "low": "8.756",
      "close": "8.936",
      "average": "8.90",
      "volume": "9301635",
      "turnover": "82781978.08",
      "trades": "12816"
    },
    {
      "date": "2022-03-17",
      "bid": "8.856",
      "ask": "8.862",
      "open": "8.98",
      "high": "9.062",
      "low": "8.774",
      "close": "8.87",
      "average": "8.8659",
      "volume": "7368775",
      "turnover": "65329342.88",
      "trades": "10787"
    },
    {
      "date": "2022-03-18",
      "bid": "8.86",
      "ask": "8.862",
      "open": "8.88",
      "high": "8.94",
      "low": "8.806",
      "close": "8.846",
      "average": "8.8501",
      "volume": "14862745",
      "turnover": "131545295.06",
      "trades": "8447"
    },
    {
      "date": "2022-03-21",
      "bid": "8.886",
      "ask": "8.89",
      "open": "8.86",
      "high": "8.93",
      "low": "8.844",
      "close": "8.902",
      "average": "8.8968",
      "volume": "5239725",
      "turnover": "46617130.43",
      "trades": "7611"
    },
    {
      "date": "2022-03-22",
      "bid": "9.016",
      "ask": "9.02",
      "open": "8.954",
      "high": "9.062",
      "low": "8.916",
      "close": "9.026",
      "average": "9.0135",
      "volume": "5048350",
      "turnover": "45503411.7",
      "trades": "8206"
    },
    {
      "date": "2022-03-23",
      "bid": "8.932",
      "ask": "8.938",
      "open": "9.092",
      "high": "9.132",
      "low": "8.89",
      "close": "8.89",
      "average": "8.9466",
      "volume": "5896415",
      "turnover": "52767565.02",
      "trades": "7201"
    },
    {
      "date": "2022-03-24",
      "bid": "8.788",
      "ask": "8.798",
      "open": "8.892",
      "high": "8.942",
      "low": "8.79",
      "close": "8.794",
      "average": "8.8295",
      "volume": "4741915",
      "turnover": "41871894.14",
      "trades": "5518"
    },
    {
      "date": "2022-03-25",
      "bid": "8.8319",
      "ask": "8.838",
      "open": "8.814",
      "high": "8.894",
      "low": "8.742",
      "close": "8.836",
      "average": "8.8224",
      "volume": "3819170",
      "turnover": "33693362.65",
      "trades": "5812"
    },
    {
      "date": "2022-03-28",
      "bid": "8.694",
      "ask": "8.696",
      "open": "8.8959",
      "high": "8.926",
      "low": "8.678",
      "close": "8.704",
      "average": "8.748",
      "volume": "5155280",
      "turnover": "45102222.6",
      "trades": "7266"
    },
    {
      "date": "2022-03-29",
      "bid": "8.83",
      "ask": "8.838",
      "open": "8.796",
      "high": "8.944",
      "low": "8.768",
      "close": "8.862",
      "average": "8.8564",
      "volume": "5068045",
      "turnover": "44885126.76",
      "trades": "8397"
    },
    {
      "date": "2022-03-30",
      "bid": "8.888",
      "ask": "8.892",
      "open": "8.916",
      "high": "8.976",
      "low": "8.752",
      "close": "8.89",
      "average": "8.8686",
      "volume": "5796815",
      "turnover": "51402286.67",
      "trades": "8060"
    },
    {
      "date": "2022-03-31",
      "bid": "8.898",
      "ask": "8.904",
      "open": "8.94",
      "high": "9.022",
      "low": "8.862",
      "close": "8.876",
      "average": "8.902",
      "volume": "5641285",
      "turnover": "50219884.49",
      "trades": "8273"
    },
    {
      "date": "2022-04-01",
      "bid": "9.034",
      "ask": "9.036",
      "open": "8.914",
      "high": "9.07",
      "low": "8.888",
      "close": "9.018",
      "average": "9.0169",
      "volume": "6403910",
      "turnover": "57756823.95",
      "trades": "6911"
    },
    {
      "date": "2022-04-04",
      "bid": "9.038",
      "ask": "9.05",
      "open": "9.024",
      "high": "9.074",
      "low": "8.984",
      "close": "9.044",
      "average": "9.0293",
      "volume": "4453105",
      "turnover": "40208045.54",
      "trades": "5777"
    },
    {
      "date": "2022-04-05",
      "bid": "9.194",
      "ask": "9.20",
      "open": "9.09",
      "high": "9.198",
      "low": "9.064",
      "close": "9.184",
      "average": "9.1544",
      "volume": "5706550",
      "turnover": "52238427.25",
      "trades": "8519"
    },
    {
      "date": "2022-04-06",
      "bid": "9.286",
      "ask": "9.30",
      "open": "9.25",
      "high": "9.37",
      "low": "9.076",
      "close": "9.29",
      "average": "9.2499",
      "volume": "11211085",
      "turnover": "103705301.81",
      "trades": "13851"
    },
    {
      "date": "2022-04-07",
      "bid": "9.152",
      "ask": "9.158",
      "open": "9.202",
      "high": "9.30",
      "low": "9.114",
      "close": "9.144",
      "average": "9.1894",
      "volume": "7196075",
      "turnover": "66130736.11",
      "trades": "9263"
    },
    {
      "date": "2022-04-08",
      "bid": "9.39",
      "ask": "9.392",
      "open": "9.204",
      "high": "9.398",
      "low": "9.204",
      "close": "9.374",
      "average": "9.3484",
      "volume": "6046320",
      "turnover": "56524409.79",
      "trades": "9347"
    },
    {
      "date": "2022-04-11",
      "bid": "9.3319",
      "ask": "9.338",
      "open": "9.374",
      "high": "9.42",
      "low": "9.312",
      "close": "9.346",
      "average": "9.3583",
      "volume": "3798075",
      "turnover": "35544356.56",
      "trades": "4654"
    },
    {
      "date": "2022-04-12",
      "bid": "9.322",
      "ask": "9.328",
      "open": "9.28",
      "high": "9.354",
      "low": "9.202",
      "close": "9.326",
      "average": "9.3047",
      "volume": "4242020",
      "turnover": "39474003.72",
      "trades": "6122"
    },
    {
      "date": "2022-04-13",
      "bid": "9.36",
      "ask": "9.366",
      "open": "9.32",
      "high": "9.414",
      "low": "9.30",
      "close": "9.36",
      "average": "9.3582",
      "volume": "3972965",
      "turnover": "37176132.44",
      "trades": "5474"
    },
    {
      "date": "2022-04-14",
      "bid": "9.466",
      "ask": "9.47",
      "open": "9.34",
      "high": "9.494",
      "low": "9.34",
      "close": "9.466",
      "average": "9.4411",
      "volume": "3599360",
      "turnover": "33982372.68",
      "trades": "4918"
    },
    {
      "date": "2022-04-19",
      "bid": "9.456",
      "ask": "9.462",
      "open": "9.49",
      "high": "9.522",
      "low": "9.418",
      "close": "9.466",
      "average": "9.4622",
      "volume": "3949940",
      "turnover": "37374960.99",
      "trades": "5274"
    },
    {
      "date": "2022-04-20",
      "bid": "9.618",
      "ask": "9.624",
      "open": "9.494",
      "high": "9.626",
      "low": "9.48",
      "close": "9.618",
      "average": "9.5894",
      "volume": "4124060",
      "turnover": "39545030.59",
      "trades": "6195"
    },
    {
      "date": "2022-04-21",
      "bid": "9.632",
      "ask": "9.64",
      "open": "9.64",
      "high": "9.748",
      "low": "9.602",
      "close": "9.602",
      "average": "9.6434",
      "volume": "5692940",
      "turnover": "54907932.24",
      "trades": "5947"
    },
    {
      "date": "2022-04-22",
      "bid": "9.584",
      "ask": "9.592",
      "open": "9.544",
      "high": "9.632",
      "low": "9.486",
      "close": "9.562",
      "average": "9.5793",
      "volume": "3772755",
      "turnover": "36141262.04",
      "trades": "7207"
    },
    {
      "date": "2022-04-25",
      "bid": "9.284",
      "ask": "9.288",
      "open": "9.40",
      "high": "9.466",
      "low": "9.28",
      "close": "9.28",
      "average": "9.3364",
      "volume": "5526795",
      "turnover": "51609144.04",
      "trades": "8719"
    },
    {
      "date": "2022-04-26",
      "bid": "9.354",
      "ask": "9.364",
      "open": "9.37",
      "high": "9.486",
      "low": "9.342",
      "close": "9.342",
      "average": "9.394",
      "volume": "4475655",
      "turnover": "42048569.61",
      "trades": "6307"
    },
    {
      "date": "2022-04-27",
      "bid": "9.312",
      "ask": "9.32",
      "open": "9.34",
      "high": "9.388",
      "low": "9.202",
      "close": "9.3319",
      "average": "9.3264",
      "volume": "5572990",
      "turnover": "51975844.77",
      "trades": "8502"
    },
    {
      "date": "2022-04-28",
      "bid": "9.232",
      "ask": "9.24",
      "open": "9.3959",
      "high": "9.438",
      "low": "9.18",
      "close": "9.236",
      "average": "9.2766",
      "volume": "4615885",
      "turnover": "42821412.52",
      "trades": "6445"
    },
    {
      "date": "2022-04-29",
      "bid": "9.318",
      "ask": "9.322",
      "open": "9.30",
      "high": "9.42",
      "low": "9.264",
      "close": "9.282",
      "average": "9.3059",
      "volume": "9187150",
      "turnover": "85502614.61",
      "trades": "9233"
    },
    {
      "date": "2022-05-02",
      "bid": "9.256",
      "ask": "9.262",
      "open": "9.24",
      "high": "9.386",
      "low": "8.318",
      "close": "9.248",
      "average": "9.2298",
      "volume": "4915030",
      "turnover": "45367920.24",
      "trades": "7393"
    },
    {
      "date": "2022-05-03",
      "bid": "9.366",
      "ask": "9.368",
      "open": "9.266",
      "high": "9.392",
      "low": "9.266",
      "close": "9.342",
      "average": "9.3486",
      "volume": "4820115",
      "turnover": "45060913.98",
      "trades": "7284"
    },
    {
      "date": "2022-05-04",
      "bid": "9.164",
      "ask": "9.176",
      "open": "9.472",
      "high": "9.556",
      "low": "9.112",
      "close": "9.16",
      "average": "9.2253",
      "volume": "8316275",
      "turnover": "76699844.59",
      "trades": "12336"
    },
    {
      "date": "2022-05-05",
      "bid": "8.984",
      "ask": "8.99",
      "open": "9.2099",
      "high": "9.216",
      "low": "8.986",
      "close": "8.988",
      "average": "9.0517",
      "volume": "7445645",
      "turnover": "67399004.09",
      "trades": "10364"
    },
    {
      "date": "2022-05-06",
      "bid": "8.874",
      "ask": "8.88",
      "open": "8.9599",
      "high": "8.988",
      "low": "8.806",
      "close": "8.86",
      "average": "8.8872",
      "volume": "7730635",
      "turnover": "68706369.09",
      "trades": "10267"
    },
    {
      "date": "2022-05-09",
      "bid": "8.64",
      "ask": "8.6459",
      "open": "8.86",
      "high": "8.908",
      "low": "8.622",
      "close": "8.642",
      "average": "8.7102",
      "volume": "5868185",
      "turnover": "51117553.19",
      "trades": "8737"
    },
    {
      "date": "2022-05-10",
      "bid": "8.784",
      "ask": "8.788",
      "open": "8.70",
      "high": "8.882",
      "low": "8.614",
      "close": "8.766",
      "average": "8.7655",
      "volume": "4951190",
      "turnover": "43400957.73",
      "trades": "8668"
    },
    {
      "date": "2022-05-11",
      "bid": "8.902",
      "ask": "8.906",
      "open": "8.83",
      "high": "8.912",
      "low": "8.742",
      "close": "8.88",
      "average": "8.8472",
      "volume": "5291260",
      "turnover": "46809551.86",
      "trades": "8103"
    },
    {
      "date": "2022-05-12",
      "bid": "9.072",
      "ask": "9.076",
      "open": "8.80",
      "high": "9.084",
      "low": "8.78",
      "close": "9.05",
      "average": "8.9868",
      "volume": "7990880",
      "turnover": "71803803.61",
      "trades": "11751"
    },
    {
      "date": "2022-05-13",
      "bid": "9.15",
      "ask": "9.152",
      "open": "9.108",
      "high": "9.172",
      "low": "9.06",
      "close": "9.118",
      "average": "9.1271",
      "volume": "5933770",
      "turnover": "54149262",
      "trades": "7503"
    },
    {
      "date": "2022-05-16",
      "bid": "9.264",
      "ask": "9.268",
      "open": "9.11",
      "high": "9.298",
      "low": "9.07",
      "close": "9.26",
      "average": "9.2376",
      "volume": "7049370",
      "turnover": "65116995.34",
      "trades": "9671"
    },
    {
      "date": "2022-05-17",
      "bid": "9.29",
      "ask": "9.292",
      "open": "9.32",
      "high": "9.338",
      "low": "9.206",
      "close": "9.268",
      "average": "9.2657",
      "volume": "7001670",
      "turnover": "64875934.64",
      "trades": "9678"
    },
    {
      "date": "2022-05-18",
      "bid": "9.244",
      "ask": "9.246",
      "open": "9.30",
      "high": "9.366",
      "low": "9.244",
      "close": "9.26",
      "average": "9.2912",
      "volume": "9662150",
      "turnover": "89788807.05",
      "trades": "11491"
    },
    {
      "date": "2022-05-19",
      "bid": "8.422",
      "ask": "8.426",
      "open": "8.40",
      "high": "8.458",
      "low": "8.324",
      "close": "8.432",
      "average": "8.4056",
      "volume": "8764995",
      "turnover": "73672459.59",
      "trades": "15297"
    },
    {
      "date": "2022-05-20",
      "bid": "8.33",
      "ask": "8.336",
      "open": "8.514",
      "high": "8.606",
      "low": "8.33",
      "close": "8.352",
      "average": "8.4345",
      "volume": "9146430",
      "turnover": "77158685.2",
      "trades": "11064"
    },
    {
      "date": "2022-05-23",
      "bid": "8.37",
      "ask": "8.378",
      "open": "8.416",
      "high": "8.486",
      "low": "8.342",
      "close": "8.404",
      "average": "8.3963",
      "volume": "4950100",
      "turnover": "41562809.97",
      "trades": "7832"
    },
    {
      "date": "2022-05-24",
      "bid": "8.50",
      "ask": "8.506",
      "open": "8.338",
      "high": "8.566",
      "low": "8.336",
      "close": "8.49",
      "average": "8.4761",
      "volume": "4969875",
      "turnover": "42126486.4",
      "trades": "6201"
    },
    {
      "date": "2022-05-25",
      "bid": "8.504",
      "ask": "8.508",
      "open": "8.538",
      "high": "8.59",
      "low": "8.444",
      "close": "8.522",
      "average": "8.5188",
      "volume": "4535670",
      "turnover": "38637710.4",
      "trades": "6278"
    },
    {
      "date": "2022-05-27",
      "bid": "8.608",
      "ask": "8.612",
      "open": "8.574",
      "high": "8.618",
      "low": "8.474",
      "close": "8.616",
      "average": "8.5649",
      "volume": "4980940",
      "turnover": "42660411.26",
      "trades": "9439"
    },
    {
      "date": "2022-05-30",
      "bid": "8.602",
      "ask": "8.604",
      "open": "8.608",
      "high": "8.67",
      "low": "8.548",
      "close": "8.596",
      "average": "8.5965",
      "volume": "3318205",
      "turnover": "28524653.73",
      "trades": "6710"
    },
    {
      "date": "2022-05-31",
      "bid": "8.426",
      "ask": "8.428",
      "open": "8.56",
      "high": "8.57",
      "low": "8.376",
      "close": "8.416",
      "average": "8.4193",
      "volume": "18511125",
      "turnover": "155852388.72",
      "trades": "10243"
    },
    {
      "date": "2022-06-01",
      "bid": "8.304",
      "ask": "8.314",
      "open": "8.482",
      "high": "8.482",
      "low": "8.30",
      "close": "8.314",
      "average": "8.3439",
      "volume": "4406855",
      "turnover": "36770951.22",
      "trades": "6406"
    },
    {
      "date": "2022-06-02",
      "bid": "8.3319",
      "ask": "8.336",
      "open": "8.314",
      "high": "8.374",
      "low": "8.288",
      "close": "8.34",
      "average": "8.3344",
      "volume": "2676235",
      "turnover": "22304743.83",
      "trades": "3880"
    },
    {
      "date": "2022-06-03",
      "bid": "8.336",
      "ask": "8.34",
      "open": "8.346",
      "high": "8.376",
      "low": "8.302",
      "close": "8.336",
      "average": "8.3314",
      "volume": "2688865",
      "turnover": "22398506.54",
      "trades": "4997"
    },
    {
      "date": "2022-06-06",
      "bid": "8.36",
      "ask": "8.364",
      "open": "8.352",
      "high": "8.40",
      "low": "8.286",
      "close": "8.376",
      "average": "8.3508",
      "volume": "1979930",
      "turnover": "16534218.38",
      "trades": "3343"
    },
    {
      "date": "2022-06-07",
      "bid": "8.402",
      "ask": "8.406",
      "open": "8.322",
      "high": "8.424",
      "low": "8.322",
      "close": "8.424",
      "average": "8.4017",
      "volume": "4453190",
      "turnover": "37412513.04",
      "trades": "5421"
    },
    {
      "date": "2022-06-08",
      "bid": "8.31",
      "ask": "8.318",
      "open": "8.428",
      "high": "8.428",
      "low": "8.31",
      "close": "8.322",
      "average": "8.3374",
      "volume": "3367055",
      "turnover": "28074013.63",
      "trades": "5014"
    },
    {
      "date": "2022-06-09",
      "bid": "8.442",
      "ask": "8.446",
      "open": "8.30",
      "high": "8.454",
      "low": "8.272",
      "close": "8.418",
      "average": "8.3916",
      "volume": "7005140",
      "turnover": "58780936.01",
      "trades": "6938"
    },
    {
      "date": "2022-06-10",
      "bid": "8.294",
      "ask": "8.302",
      "open": "8.43",
      "high": "8.432",
      "low": "8.292",
      "close": "8.30",
      "average": "8.3289",
      "volume": "5894470",
      "turnover": "49096543.57",
      "trades": "6913"
    },
    {
      "date": "2022-06-13",
      "bid": "8.188",
      "ask": "8.196",
      "open": "8.25",
      "high": "8.26",
      "low": "8.062",
      "close": "8.1459",
      "average": "8.1376",
      "volume": "7466840",
      "turnover": "60763567",
      "trades": "9425"
    },
    {
      "date": "2022-06-14",
      "bid": "8.132",
      "ask": "8.138",
      "open": "8.1459",
      "high": "8.224",
      "low": "8.058",
      "close": "8.12",
      "average": "8.132",
      "volume": "6140670",
      "turnover": "49937133.11",
      "trades": "6499"
    },
    {
      "date": "2022-06-15",
      "bid": "8.382",
      "ask": "8.386",
      "open": "8.154",
      "high": "8.416",
      "low": "8.154",
      "close": "8.362",
      "average": "8.3391",
      "volume": "7033080",
      "turnover": "58646275.8",
      "trades": "5703"
    },
    {
      "date": "2022-06-16",
      "bid": "8.226",
      "ask": "8.234",
      "open": "8.32",
      "high": "8.32",
      "low": "8.148",
      "close": "8.224",
      "average": "8.2181",
      "volume": "4905560",
      "turnover": "40315723.94",
      "trades": "6388"
    },
    {
      "date": "2022-06-17",
      "bid": "8.208",
      "ask": "8.212",
      "open": "8.22",
      "high": "8.27",
      "low": "8.104",
      "close": "8.188",
      "average": "8.1941",
      "volume": "13820810",
      "turnover": "113252181.84",
      "trades": "8162"
    },
    {
      "date": "2022-06-20",
      "bid": "8.27",
      "ask": "8.276",
      "open": "8.188",
      "high": "8.274",
      "low": "8.114",
      "close": "8.266",
      "average": "8.2048",
      "volume": "3948620",
      "turnover": "32394113.87",
      "trades": "6126"
    },
    {
      "date": "2022-06-21",
      "bid": "8.308",
      "ask": "8.316",
      "open": "8.306",
      "high": "8.386",
      "low": "8.282",
      "close": "8.286",
      "average": "8.315",
      "volume": "3894535",
      "turnover": "32385359.92",
      "trades": "5370"
    },
    {
      "date": "2022-06-22",
      "bid": "8.276",
      "ask": "8.28",
      "open": "8.202",
      "high": "8.31",
      "low": "8.148",
      "close": "8.28",
      "average": "8.2422",
      "volume": "4273055",
      "turnover": "35217621.78",
      "trades": "6817"
    },
    {
      "date": "2022-06-23",
      "bid": "8.0819",
      "ask": "8.086",
      "open": "8.258",
      "high": "8.266",
      "low": "8.052",
      "close": "8.052",
      "average": "8.1065",
      "volume": "4247975",
      "turnover": "34439322.53",
      "trades": "7462"
    },
    {
      "date": "2022-06-27",
      "bid": "8.344",
      "ask": "8.35",
      "open": "8.10",
      "high": "8.35",
      "low": "8.10",
      "close": "8.324",
      "average": "8.2631",
      "volume": "5342105",
      "turnover": "44140799.55",
      "trades": "7188"
    },
    {
      "date": "2022-06-28",
      "bid": "8.442",
      "ask": "8.446",
      "open": "8.324",
      "high": "8.496",
      "low": "8.322",
      "close": "8.448",
      "average": "8.4412",
      "volume": "4618010",
      "turnover": "38979786.43",
      "trades": "6634"
    },
    {
      "date": "2022-06-29",
      "bid": "8.338",
      "ask": "8.344",
      "open": "8.38",
      "high": "8.444",
      "low": "8.306",
      "close": "8.322",
      "average": "8.3437",
      "volume": "4902520",
      "turnover": "40907149.47",
      "trades": "5679"
    },
    {
      "date": "2022-06-30",
      "bid": "8.306",
      "ask": "8.31",
      "open": "8.224",
      "high": "8.322",
      "low": "8.216",
      "close": "8.304",
      "average": "8.2963",
      "volume": "6727160",
      "turnover": "55810547.57",
      "trades": "5833"
    },
    {
      "date": "2022-07-01",
      "bid": "8.43",
      "ask": "8.434",
      "open": "8.29",
      "high": "8.434",
      "low": "8.274",
      "close": "8.422",
      "average": "8.3941",
      "volume": "3439960",
      "turnover": "28873996.52",
      "trades": "4903"
    },
    {
      "date": "2022-07-04",
      "bid": "8.4599",
      "ask": "8.462",
      "open": "8.432",
      "high": "8.53",
      "low": "8.40",
      "close": "8.476",
      "average": "8.4695",
      "volume": "2437635",
      "turnover": "20644417.82",
      "trades": "4017"
    },
    {
      "date": "2022-07-05",
      "bid": "8.184",
      "ask": "8.19",
      "open": "8.49",
      "high": "8.532",
      "low": "8.168",
      "close": "8.178",
      "average": "8.256",
      "volume": "5061240",
      "turnover": "41789139.57",
      "trades": "6109"
    },
    {
      "date": "2022-07-06",
      "bid": "8.212",
      "ask": "8.216",
      "open": "8.226",
      "high": "8.328",
      "low": "8.182",
      "close": "8.182",
      "average": "8.2185",
      "volume": "4317325",
      "turnover": "35485671.18",
      "trades": "5388"
    },
    {
      "date": "2022-07-07",
      "bid": "8.384",
      "ask": "8.392",
      "open": "8.25",
      "high": "8.398",
      "low": "8.25",
      "close": "8.382",
      "average": "8.3658",
      "volume": "3438815",
      "turnover": "28767266.03",
      "trades": "5581"
    },
    {
      "date": "2022-07-08",
      "bid": "8.48",
      "ask": "8.486",
      "open": "8.392",
      "high": "8.49",
      "low": "8.382",
      "close": "8.488",
      "average": "8.4592",
      "volume": "3291460",
      "turnover": "27842583.94",
      "trades": "4378"
    },
    {
      "date": "2022-07-11",
      "bid": "8.424",
      "ask": "8.428",
      "open": "8.394",
      "high": "8.456",
      "low": "8.376",
      "close": "8.406",
      "average": "8.4142",
      "volume": "2671335",
      "turnover": "22477728.48",
      "trades": "3153"
    },
    {
      "date": "2022-07-12",
      "bid": "8.464",
      "ask": "8.466",
      "open": "8.412",
      "high": "8.498",
      "low": "8.40",
      "close": "8.442",
      "average": "8.445",
      "volume": "3609320",
      "turnover": "30480929.2",
      "trades": "4595"
    },
    {
      "date": "2022-07-13",
      "bid": "8.26",
      "ask": "8.262",
      "open": "8.304",
      "high": "8.34",
      "low": "8.166",
      "close": "8.242",
      "average": "8.2432",
      "volume": "5722270",
      "turnover": "47168994.99",
      "trades": "6369"
    },
    {
      "date": "2022-07-14",
      "bid": "8.016",
      "ask": "8.028",
      "open": "8.20",
      "high": "8.236",
      "low": "7.972",
      "close": "8.014",
      "average": "8.0636",
      "volume": "4540435",
      "turnover": "36618281.68",
      "trades": "6019"
    },
    {
      "date": "2022-07-15",
      "bid": "8.012",
      "ask": "8.014",
      "open": "8.038",
      "high": "8.10",
      "low": "7.972",
      "close": "8.00",
      "average": "8.0179",
      "volume": "4045290",
      "turnover": "32434279.83",
      "trades": "6623"
    },
    {
      "date": "2022-07-18",
      "bid": "8.066",
      "ask": "8.068",
      "open": "8.012",
      "high": "8.126",
      "low": "8.004",
      "close": "8.068",
      "average": "8.0697",
      "volume": "4412390",
      "turnover": "35607166.65",
      "trades": "5783"
    },
    {
      "date": "2022-07-19",
      "bid": "8.164",
      "ask": "8.166",
      "open": "8.068",
      "high": "8.208",
      "low": "8.042",
      "close": "8.142",
      "average": "8.1323",
      "volume": "3364295",
      "turnover": "27357487",
      "trades": "3616"
    },
    {
      "date": "2022-07-20",
      "bid": "8.118",
      "ask": "8.12",
      "open": "8.17",
      "high": "8.23",
      "low": "8.064",
      "close": "8.098",
      "average": "8.1215",
      "volume": "4134885",
      "turnover": "33582963.4",
      "trades": "4786"
    },
    {
      "date": "2022-07-21",
      "bid": "8.122",
      "ask": "8.126",
      "open": "8.044",
      "high": "8.138",
      "low": "8.04",
      "close": "8.126",
      "average": "8.1048",
      "volume": "2984740",
      "turnover": "24190147.91",
      "trades": "4164"
    },
    {
      "date": "2022-07-22",
      "bid": "8.162",
      "ask": "8.166",
      "open": "8.13",
      "high": "8.206",
      "low": "8.096",
      "close": "8.17",
      "average": "8.1633",
      "volume": "3098665",
      "turnover": "25303122.45",
      "trades": "3541"
    },
    {
      "date": "2022-07-25",
      "bid": "8.218",
      "ask": "8.222",
      "open": "8.194",
      "high": "8.258",
      "low": "8.16",
      "close": "8.2099",
      "average": "8.2083",
      "volume": "2770245",
      "turnover": "22738835.61",
      "trades": "4238"
    },
    {
      "date": "2022-07-26",
      "bid": "8.32",
      "ask": "8.326",
      "open": "8.2099",
      "high": "8.33",
      "low": "8.2099",
      "close": "8.31",
      "average": "8.2959",
      "volume": "3073030",
      "turnover": "25492718.63",
      "trades": "4141"
    },
    {
      "date": "2022-07-27",
      "bid": "8.344",
      "ask": "8.35",
      "open": "8.324",
      "high": "8.368",
      "low": "8.286",
      "close": "8.31",
      "average": "8.3242",
      "volume": "2364060",
      "turnover": "19679113.8",
      "trades": "3866"
    },
    {
      "date": "2022-07-28",
      "bid": "8.402",
      "ask": "8.41",
      "open": "8.34",
      "high": "8.444",
      "low": "8.314",
      "close": "8.406",
      "average": "8.4001",
      "volume": "3539675",
      "turnover": "29733032.13",
      "trades": "4425"
    },
    {
      "date": "2022-07-29",
      "bid": "8.438",
      "ask": "8.44",
      "open": "8.406",
      "high": "8.462",
      "low": "8.3959",
      "close": "8.428",
      "average": "8.4262",
      "volume": "4535065",
      "turnover": "38213240.96",
      "trades": "5108"
    },
    {
      "date": "2022-08-01",
      "bid": "8.52",
      "ask": "8.524",
      "open": "8.424",
      "high": "8.602",
      "low": "8.416",
      "close": "8.542",
      "average": "8.5341",
      "volume": "3988525",
      "turnover": "34039307.9",
      "trades": "6377"
    },
    {
      "date": "2022-08-02",
      "bid": "8.394",
      "ask": "8.398",
      "open": "8.51",
      "high": "8.512",
      "low": "8.384",
      "close": "8.388",
      "average": "8.4155",
      "volume": "4551565",
      "turnover": "38306048.97",
      "trades": "5317"
    },
    {
      "date": "2022-08-03",
      "bid": "8.732",
      "ask": "8.738",
      "open": "8.50",
      "high": "8.838",
      "low": "8.50",
      "close": "8.742",
      "average": "8.7353",
      "volume": "8517835",
      "turnover": "74406700.72",
      "trades": "9710"
    },
    {
      "date": "2022-08-04",
      "bid": "8.838",
      "ask": "8.842",
      "open": "8.754",
      "high": "8.884",
      "low": "8.754",
      "close": "8.814",
      "average": "8.8343",
      "volume": "4393615",
      "turnover": "38815638.71",
      "trades": "7425"
    },
    {
      "date": "2022-08-05",
      "bid": "8.858",
      "ask": "8.86",
      "open": "8.804",
      "high": "8.924",
      "low": "8.788",
      "close": "8.8319",
      "average": "8.8574",
      "volume": "3379680",
      "turnover": "29935768.35",
      "trades": "6073"
    },
    {
      "date": "2022-08-08",
      "bid": "8.848",
      "ask": "8.852",
      "open": "8.8319",
      "high": "8.90",
      "low": "8.784",
      "close": "8.854",
      "average": "8.8499",
      "volume": "2508745",
      "turnover": "22201969.54",
      "trades": "3873"
    },
    {
      "date": "2022-08-09",
      "bid": "8.964",
      "ask": "8.968",
      "open": "8.856",
      "high": "8.996",
      "low": "8.856",
      "close": "8.97",
      "average": "8.9679",
      "volume": "3628035",
      "turnover": "32536160.99",
      "trades": "4793"
    },
    {
      "date": "2022-08-10",
      "bid": "9.01",
      "ask": "9.014",
      "open": "8.95",
      "high": "9.066",
      "low": "8.944",
      "close": "8.984",
      "average": "8.9999",
      "volume": "3549790",
      "turnover": "31950208.11",
      "trades": "4441"
    },
    {
      "date": "2022-08-11",
      "bid": "8.996",
      "ask": "9.00",
      "open": "9.014",
      "high": "9.088",
      "low": "8.986",
      "close": "9.014",
      "average": "9.022",
      "volume": "3139455",
      "turnover": "28324416.95",
      "trades": "4617"
    },
    {
      "date": "2022-08-12",
      "bid": "8.972",
      "ask": "8.976",
      "open": "9.056",
      "high": "9.058",
      "low": "8.942",
      "close": "8.948",
      "average": "8.9832",
      "volume": "3258535",
      "turnover": "29272454.57",
      "trades": "4976"
    },
    {
      "date": "2022-08-15",
      "bid": "8.99",
      "ask": "8.994",
      "open": "8.986",
      "high": "9.014",
      "low": "8.95",
      "close": "8.992",
      "average": "8.9843",
      "volume": "2315145",
      "turnover": "20800078.44",
      "trades": "4043"
    },
    {
      "date": "2022-08-16",
      "bid": "9.018",
      "ask": "9.024",
      "open": "9.00",
      "high": "9.07",
      "low": "9.00",
      "close": "9.018",
      "average": "9.0253",
      "volume": "3192420",
      "turnover": "28812825.13",
      "trades": "4744"
    },
    {
      "date": "2022-08-17",
      "bid": "8.986",
      "ask": "8.992",
      "open": "9.018",
      "high": "9.066",
      "low": "8.966",
      "close": "8.992",
      "average": "9.0062",
      "volume": "3036750",
      "turnover": "27349136.47",
      "trades": "4371"
    },
    {
      "date": "2022-08-18",
      "bid": "8.992",
      "ask": "8.996",
      "open": "8.99",
      "high": "9.032",
      "low": "8.958",
      "close": "8.982",
      "average": "8.9896",
      "volume": "2919865",
      "turnover": "26248591.08",
      "trades": "4093"
    },
    {
      "date": "2022-08-19",
      "bid": "8.986",
      "ask": "8.992",
      "open": "8.98",
      "high": "9.038",
      "low": "8.962",
      "close": "8.99",
      "average": "8.9931",
      "volume": "2684795",
      "turnover": "24144750.62",
      "trades": "3553"
    },
    {
      "date": "2022-08-22",
      "bid": "8.936",
      "ask": "8.94",
      "open": "8.97",
      "high": "8.982",
      "low": "8.868",
      "close": "8.948",
      "average": "8.9254",
      "volume": "2690065",
      "turnover": "24009678.97",
      "trades": "3985"
    },
    {
      "date": "2022-08-23",
      "bid": "8.934",
      "ask": "8.94",
      "open": "8.90",
      "high": "8.968",
      "low": "8.888",
      "close": "8.928",
      "average": "8.9316",
      "volume": "2376670",
      "turnover": "21227517.3",
      "trades": "4215"
    },
    {
      "date": "2022-08-24",
      "bid": "9.012",
      "ask": "9.016",
      "open": "8.882",
      "high": "9.02",
      "low": "8.882",
      "close": "8.996",
      "average": "8.9839",
      "volume": "2584290",
      "turnover": "23216975.7",
      "trades": "4402"
    },
    {
      "date": "2022-08-25",
      "bid": "9.066",
      "ask": "9.07",
      "open": "9.018",
      "high": "9.086",
      "low": "8.998",
      "close": "9.06",
      "average": "9.0489",
      "volume": "2672035",
      "turnover": "24178961.61",
      "trades": "4472"
    },
    {
      "date": "2022-08-26",
      "bid": "9.00",
      "ask": "9.002",
      "open": "9.06",
      "high": "9.09",
      "low": "8.992",
      "close": "8.998",
      "average": "9.0304",
      "volume": "3081220",
      "turnover": "27824603.14",
      "trades": "4552"
    },
    {
      "date": "2022-08-29",
      "bid": "8.90",
      "ask": "8.902",
      "open": "8.972",
      "high": "8.974",
      "low": "8.828",
      "close": "8.904",
      "average": "8.8929",
      "volume": "3179090",
      "turnover": "28271616.37",
      "trades": "5882"
    },
    {
      "date": "2022-08-30",
      "bid": "8.93",
      "ask": "8.932",
      "open": "8.952",
      "high": "9.012",
      "low": "8.902",
      "close": "8.918",
      "average": "8.9428",
      "volume": "3226100",
      "turnover": "28851143.34",
      "trades": "5915"
    },
    {
      "date": "2022-08-31",
      "bid": "9.022",
      "ask": "9.028",
      "open": "8.956",
      "high": "9.042",
      "low": "8.92",
      "close": "9.02",
      "average": "9.012",
      "volume": "11616620",
      "turnover": "104689491.71",
      "trades": "7291"
    },
    {
      "date": "2022-09-01",
      "bid": "8.808",
      "ask": "8.81",
      "open": "8.952",
      "high": "8.984",
      "low": "8.796",
      "close": "8.796",
      "average": "8.8328",
      "volume": "5007040",
      "turnover": "44228308.28",
      "trades": "7379"
    },
    {
      "date": "2022-09-02",
      "bid": "8.942",
      "ask": "8.946",
      "open": "8.796",
      "high": "8.952",
      "low": "8.796",
      "close": "8.948",
      "average": "8.9065",
      "volume": "3409445",
      "turnover": "30365948.82",
      "trades": "4807"
    },
    {
      "date": "2022-09-05",
      "bid": "8.856",
      "ask": "8.858",
      "open": "8.82",
      "high": "8.882",
      "low": "8.768",
      "close": "8.858",
      "average": "8.8424",
      "volume": "2687360",
      "turnover": "23763065.73",
      "trades": "4104"
    },
    {
      "date": "2022-09-06",
      "bid": "8.852",
      "ask": "8.856",
      "open": "8.858",
      "high": "8.912",
      "low": "8.802",
      "close": "8.838",
      "average": "8.8535",
      "volume": "2760025",
      "turnover": "24436345.58",
      "trades": "4866"
    },
    {
      "date": "2022-09-07",
      "bid": "8.944",
      "ask": "8.948",
      "open": "8.882",
      "high": "8.948",
      "low": "8.85",
      "close": "8.936",
      "average": "8.9197",
      "volume": "4092915",
      "turnover": "36507031.89",
      "trades": "5106"
    },
    {
      "date": "2022-09-08",
      "bid": "9.04",
      "ask": "9.046",
      "open": "8.952",
      "high": "9.076",
      "low": "8.95",
      "close": "9.042",
      "average": "9.0198",
      "volume": "3666305",
      "turnover": "33068706.08",
      "trades": "5320"
    },
    {
      "date": "2022-09-09",
      "bid": "9.176",
      "ask": "9.184",
      "open": "9.05",
      "high": "9.23",
      "low": "9.05",
      "close": "9.182",
      "average": "9.1683",
      "volume": "4295565",
      "turnover": "39383283.93",
      "trades": "5735"
    },
    {
      "date": "2022-09-12",
      "bid": "9.108",
      "ask": "9.112",
      "open": "9.18",
      "high": "9.212",
      "low": "9.084",
      "close": "9.108",
      "average": "9.1312",
      "volume": "3925875",
      "turnover": "35852024.36",
      "trades": "5881"
    },
    {
      "date": "2022-09-13",
      "bid": "9.244",
      "ask": "9.25",
      "open": "9.136",
      "high": "9.274",
      "low": "9.13",
      "close": "9.238",
      "average": "9.2308",
      "volume": "5657595",
      "turnover": "52223448.05",
      "trades": "7667"
    },
    {
      "date": "2022-09-14",
      "bid": "9.256",
      "ask": "9.258",
      "open": "9.20",
      "high": "9.262",
      "low": "9.184",
      "close": "9.254",
      "average": "9.242",
      "volume": "3661940",
      "turnover": "33843290.11",
      "trades": "4274"
    },
    {
      "date": "2022-09-15",
      "bid": "9.31",
      "ask": "9.312",
      "open": "9.258",
      "high": "9.316",
      "low": "9.246",
      "close": "9.294",
      "average": "9.2926",
      "volume": "3359880",
      "turnover": "31223075.53",
      "trades": "4275"
    },
    {
      "date": "2022-09-16",
      "bid": "9.198",
      "ask": "9.20",
      "open": "9.24",
      "high": "9.274",
      "low": "9.166",
      "close": "9.166",
      "average": "9.1898",
      "volume": "7112795",
      "turnover": "65370847.11",
      "trades": "6429"
    },
    {
      "date": "2022-09-19",
      "bid": "9.174",
      "ask": "9.18",
      "open": "9.16",
      "high": "9.18",
      "low": "9.072",
      "close": "9.174",
      "average": "9.1307",
      "volume": "3281905",
      "turnover": "29964401.53",
      "trades": "5012"
    },
    {
      "date": "2022-09-20",
      "bid": "8.974",
      "ask": "8.976",
      "open": "9.174",
      "high": "9.22",
      "low": "8.94",
      "close": "8.986",
      "average": "9.0346",
      "volume": "4133070",
      "turnover": "37341569.09",
      "trades": "6601"
    },
    {
      "date": "2022-09-21",
      "bid": "9.062",
      "ask": "9.068",
      "open": "8.954",
      "high": "9.09",
      "low": "8.928",
      "close": "9.052",
      "average": "9.0435",
      "volume": "3059560",
      "turnover": "27669050.91",
      "trades": "4693"
    },
    {
      "date": "2022-09-22",
      "bid": "9.008",
      "ask": "9.01",
      "open": "8.968",
      "high": "9.11",
      "low": "8.938",
      "close": "8.998",
      "average": "9.017",
      "volume": "2962165",
      "turnover": "26710048.66",
      "trades": "4718"
    },
    {
      "date": "2022-09-23",
      "bid": "8.956",
      "ask": "8.958",
      "open": "9.036",
      "high": "9.05",
      "low": "8.818",
      "close": "8.9599",
      "average": "8.9357",
      "volume": "4466975",
      "turnover": "39914705.01",
      "trades": "5504"
    },
    {
      "date": "2022-09-26",
      "bid": "8.866",
      "ask": "8.87",
      "open": "8.90",
      "high": "8.906",
      "low": "8.736",
      "close": "8.852",
      "average": "8.8403",
      "volume": "4186240",
      "turnover": "37009531.56",
      "trades": "6688"
    },
    {
      "date": "2022-09-27",
      "bid": "8.914",
      "ask": "8.926",
      "open": "8.8959",
      "high": "8.972",
      "low": "8.876",
      "close": "8.904",
      "average": "8.9161",
      "volume": "4755940",
      "turnover": "42405134.39",
      "trades": "7136"
    },
    {
      "date": "2022-09-28",
      "bid": "8.756",
      "ask": "8.76",
      "open": "8.876",
      "high": "8.882",
      "low": "8.602",
      "close": "8.756",
      "average": "8.7335",
      "volume": "5639915",
      "turnover": "49255558.22",
      "trades": "7556"
    },
    {
      "date": "2022-09-29",
      "bid": "8.692",
      "ask": "8.70",
      "open": "8.698",
      "high": "8.72",
      "low": "8.622",
      "close": "8.68",
      "average": "8.6778",
      "volume": "3954330",
      "turnover": "34315377.31",
      "trades": "7536"
    },
    {
      "date": "2022-09-30",
      "bid": "8.754",
      "ask": "8.756",
      "open": "8.68",
      "high": "8.836",
      "low": "8.678",
      "close": "8.752",
      "average": "8.7553",
      "volume": "5003750",
      "turnover": "43810329.48",
      "trades": "6085"
    },
    {
      "date": "2022-10-03",
      "bid": "8.89",
      "ask": "8.892",
      "open": "8.718",
      "high": "8.894",
      "low": "8.624",
      "close": "8.866",
      "average": "8.8018",
      "volume": "4600325",
      "turnover": "40489855.15",
      "trades": "7575"
    },
    {
      "date": "2022-10-04",
      "bid": "9.036",
      "ask": "9.038",
      "open": "8.934",
      "high": "9.062",
      "low": "8.848",
      "close": "9.062",
      "average": "9.0066",
      "volume": "4220960",
      "turnover": "38008579.46",
      "trades": "6566"
    },
    {
      "date": "2022-10-05",
      "bid": "9.046",
      "ask": "9.048",
      "open": "9.07",
      "high": "9.108",
      "low": "9.014",
      "close": "9.046",
      "average": "9.0493",
      "volume": "3480670",
      "turnover": "31497094.18",
      "trades": "6161"
    },
    {
      "date": "2022-10-06",
      "bid": "8.914",
      "ask": "8.926",
      "open": "9.016",
      "high": "9.11",
      "low": "8.89",
      "close": "8.91",
      "average": "8.9414",
      "volume": "4112725",
      "turnover": "36795567.54",
      "trades": "5760"
    },
    {
      "date": "2022-10-07",
      "bid": "8.86",
      "ask": "8.872",
      "open": "8.90",
      "high": "8.972",
      "low": "8.856",
      "close": "8.856",
      "average": "8.8926",
      "volume": "2964175",
      "turnover": "26359845.4",
      "trades": "3758"
    },
    {
      "date": "2022-10-10",
      "bid": "8.844",
      "ask": "8.852",
      "open": "8.802",
      "high": "8.914",
      "low": "8.758",
      "close": "8.85",
      "average": "8.8487",
      "volume": "5799185",
      "turnover": "51354866.72",
      "trades": "5794"
    },
    {
      "date": "2022-10-11",
      "bid": "8.892",
      "ask": "8.902",
      "open": "8.788",
      "high": "8.928",
      "low": "8.752",
      "close": "8.906",
      "average": "8.8866",
      "volume": "3995660",
      "turnover": "35507067.69",
      "trades": "6613"
    },
    {
      "date": "2022-10-12",
      "bid": "8.934",
      "ask": "8.938",
      "open": "8.924",
      "high": "8.944",
      "low": "8.816",
      "close": "8.928",
      "average": "8.901",
      "volume": "5142960",
      "turnover": "45784423.15",
      "trades": "5334"
    },
    {
      "date": "2022-10-13",
      "bid": "8.814",
      "ask": "8.824",
      "open": "8.86",
      "high": "8.864",
      "low": "8.74",
      "close": "8.80",
      "average": "8.7996",
      "volume": "5378105",
      "turnover": "47325723.83",
      "trades": "6853"
    },
    {
      "date": "2022-10-14",
      "bid": "8.842",
      "ask": "8.846",
      "open": "8.914",
      "high": "8.952",
      "low": "8.768",
      "close": "8.828",
      "average": "8.8387",
      "volume": "4261165",
      "turnover": "37663075.07",
      "trades": "7650"
    },
    {
      "date": "2022-10-17",
      "bid": "8.996",
      "ask": "8.998",
      "open": "8.848",
      "high": "9.052",
      "low": "8.818",
      "close": "8.994",
      "average": "8.9774",
      "volume": "3605905",
      "turnover": "32371741.91",
      "trades": "6213"
    },
    {
      "date": "2022-10-18",
      "bid": "9.074",
      "ask": "9.078",
      "open": "9.044",
      "high": "9.1459",
      "low": "9.044",
      "close": "9.07",
      "average": "9.0951",
      "volume": "2832440",
      "turnover": "25761820.43",
      "trades": "6753"
    },
    {
      "date": "2022-10-19",
      "bid": "9.096",
      "ask": "9.106",
      "open": "9.114",
      "high": "9.16",
      "low": "9.054",
      "close": "9.088",
      "average": "9.0991",
      "volume": "3319985",
      "turnover": "30209039.27",
      "trades": "5479"
    },
    {
      "date": "2022-10-20",
      "bid": "9.128",
      "ask": "9.134",
      "open": "9.118",
      "high": "9.188",
      "low": "9.094",
      "close": "9.13",
      "average": "9.1297",
      "volume": "4237615",
      "turnover": "38688426.36",
      "trades": "5386"
    },
    {
      "date": "2022-10-21",
      "bid": "9.124",
      "ask": "9.14",
      "open": "9.094",
      "high": "9.154",
      "low": "9.026",
      "close": "9.154",
      "average": "9.1104",
      "volume": "3110950",
      "turnover": "28336702.84",
      "trades": "4026"
    },
    {
      "date": "2022-10-24",
      "bid": "9.29",
      "ask": "9.292",
      "open": "9.156",
      "high": "9.354",
      "low": "9.144",
      "close": "9.286",
      "average": "9.2646",
      "volume": "4188465",
      "turnover": "38804299.52",
      "trades": "5580"
    },
    {
      "date": "2022-10-25",
      "bid": "9.232",
      "ask": "9.236",
      "open": "9.354",
      "high": "9.354",
      "low": "9.152",
      "close": "9.212",
      "average": "9.2132",
      "volume": "3930240",
      "turnover": "36206411.34",
      "trades": "6129"
    },
    {
      "date": "2022-10-26",
      "bid": "9.30",
      "ask": "9.306",
      "open": "9.24",
      "high": "9.306",
      "low": "9.182",
      "close": "9.30",
      "average": "9.2588",
      "volume": "3216025",
      "turnover": "29776395.17",
      "trades": "5794"
    },
    {
      "date": "2022-10-27",
      "bid": "9.336",
      "ask": "9.342",
      "open": "9.278",
      "high": "9.362",
      "low": "9.268",
      "close": "9.334",
      "average": "9.3225",
      "volume": "3484710",
      "turnover": "32486326.29",
      "trades": "6624"
    },
    {
      "date": "2022-10-28",
      "bid": "9.308",
      "ask": "9.318",
      "open": "9.252",
      "high": "9.326",
      "low": "9.158",
      "close": "9.316",
      "average": "9.2849",
      "volume": "3769685",
      "turnover": "35001086.6",
      "trades": "5349"
    },
    {
      "date": "2022-10-31",
      "bid": "9.236",
      "ask": "9.242",
      "open": "9.31",
      "high": "9.336",
      "low": "9.22",
      "close": "9.256",
      "average": "9.2679",
      "volume": "5176095",
      "turnover": "47972901.61",
      "trades": "7492"
    },
    {
      "date": "2022-11-01",
      "bid": "9.284",
      "ask": "9.288",
      "open": "9.30",
      "high": "9.408",
      "low": "9.284",
      "close": "9.304",
      "average": "9.3401",
      "volume": "4088180",
      "turnover": "38182775.11",
      "trades": "7131"
    },
    {
      "date": "2022-11-02",
      "bid": "8.878",
      "ask": "8.884",
      "open": "8.748",
      "high": "9.042",
      "low": "8.738",
      "close": "8.864",
      "average": "8.8838",
      "volume": "9309230",
      "turnover": "82705164.93",
      "trades": "15033"
    },
    {
      "date": "2022-11-03",
      "bid": "9.08",
      "ask": "9.084",
      "open": "8.898",
      "high": "9.102",
      "low": "8.89",
      "close": "9.00",
      "average": "9.006",
      "volume": "7713250",
      "turnover": "69459469.69",
      "trades": "6822"
    },
    {
      "date": "2022-11-04",
      "bid": "9.178",
      "ask": "9.182",
      "open": "9.014",
      "high": "9.244",
      "low": "9.012",
      "close": "9.164",
      "average": "9.1583",
      "volume": "6968230",
      "turnover": "63942615.59",
      "trades": "6253"
    },
    {
      "date": "2022-11-07",
      "bid": "9.328",
      "ask": "9.33",
      "open": "9.178",
      "high": "9.352",
      "low": "9.178",
      "close": "9.324",
      "average": "9.3103",
      "volume": "2712605",
      "turnover": "25255377.71",
      "trades": "5120"
    },
    {
      "date": "2022-11-08",
      "bid": "9.382",
      "ask": "9.386",
      "open": "9.296",
      "high": "9.434",
      "low": "9.288",
      "close": "9.374",
      "average": "9.3836",
      "volume": "3643115",
      "turnover": "34185617.61",
      "trades": "5842"
    },
    {
      "date": "2022-11-09",
      "bid": "9.448",
      "ask": "9.45",
      "open": "9.394",
      "high": "9.516",
      "low": "9.392",
      "close": "9.47",
      "average": "9.4523",
      "volume": "3685440",
      "turnover": "34835004.47",
      "trades": "6004"
    },
    {
      "date": "2022-11-10",
      "bid": "9.466",
      "ask": "9.478",
      "open": "9.45",
      "high": "9.548",
      "low": "9.388",
      "close": "9.478",
      "average": "9.4812",
      "volume": "3663670",
      "turnover": "34736641.52",
      "trades": "6645"
    },
    {
      "date": "2022-11-11",
      "bid": "9.28",
      "ask": "9.284",
      "open": "9.522",
      "high": "9.55",
      "low": "9.264",
      "close": "9.264",
      "average": "9.3423",
      "volume": "5496425",
      "turnover": "51352201.31",
      "trades": "10362"
    },
    {
      "date": "2022-11-14",
      "bid": "9.266",
      "ask": "9.274",
      "open": "9.30",
      "high": "9.346",
      "low": "9.198",
      "close": "9.272",
      "average": "9.2832",
      "volume": "4306370",
      "turnover": "39976978.22",
      "trades": "7662"
    },
    {
      "date": "2022-11-15",
      "bid": "9.358",
      "ask": "9.362",
      "open": "9.34",
      "high": "9.3959",
      "low": "9.302",
      "close": "9.366",
      "average": "9.363",
      "volume": "3397305",
      "turnover": "31808933.24",
      "trades": "6045"
    },
    {
      "date": "2022-11-16",
      "bid": "9.402",
      "ask": "9.53",
      "open": "9.366",
      "high": "9.528",
      "low": "9.366",
      "close": "9.528",
      "average": "9.4867",
      "volume": "2541310",
      "turnover": "24111083.75",
      "trades": "5246"
    },
    {
      "date": "2022-11-17",
      "bid": "9.41",
      "ask": "9.414",
      "open": "9.528",
      "high": "9.554",
      "low": "9.296",
      "close": "9.398",
      "average": "9.4119",
      "volume": "4407045",
      "turnover": "41480282.56",
      "trades": "8099"
    },
    {
      "date": "2022-11-18",
      "bid": "9.526",
      "ask": "9.53",
      "open": "9.44",
      "high": "9.554",
      "low": "9.44",
      "close": "9.554",
      "average": "9.5372",
      "volume": "2965985",
      "turnover": "28287081.79",
      "trades": "4042"
    },
    {
      "date": "2022-11-21",
      "bid": "9.532",
      "ask": "9.534",
      "open": "9.554",
      "high": "9.592",
      "low": "9.474",
      "close": "9.526",
      "average": "9.5312",
      "volume": "3312630",
      "turnover": "31573336.92",
      "trades": "6496"
    },
    {
      "date": "2022-11-22",
      "bid": "9.644",
      "ask": "9.646",
      "open": "9.53",
      "high": "9.684",
      "low": "9.516",
      "close": "9.63",
      "average": "9.62",
      "volume": "3933095",
      "turnover": "37836321.18",
      "trades": "8185"
    },
    {
      "date": "2022-11-23",
      "bid": "9.676",
      "ask": "9.68",
      "open": "9.642",
      "high": "9.716",
      "low": "9.638",
      "close": "9.668",
      "average": "9.671",
      "volume": "3345625",
      "turnover": "32355369.54",
      "trades": "5678"
    },
    {
      "date": "2022-11-24",
      "bid": "9.64",
      "ask": "9.646",
      "open": "9.68",
      "high": "9.724",
      "low": "9.616",
      "close": "9.616",
      "average": "9.6411",
      "volume": "4236725",
      "turnover": "40847166.63",
      "trades": "7247"
    },
    {
      "date": "2022-11-25",
      "bid": "9.626",
      "ask": "9.63",
      "open": "9.664",
      "high": "9.704",
      "low": "9.574",
      "close": "9.614",
      "average": "9.6249",
      "volume": "2978710",
      "turnover": "28669826.86",
      "trades": "5831"
    },
    {
      "date": "2022-11-28",
      "bid": "9.534",
      "ask": "9.536",
      "open": "9.58",
      "high": "9.628",
      "low": "9.504",
      "close": "9.524",
      "average": "9.5326",
      "volume": "3870465",
      "turnover": "36896735.2",
      "trades": "5479"
    },
    {
      "date": "2022-11-29",
      "bid": "9.656",
      "ask": "9.66",
      "open": "9.52",
      "high": "9.686",
      "low": "9.516",
      "close": "9.666",
      "average": "9.6377",
      "volume": "4434945",
      "turnover": "42742708.45",
      "trades": "7001"
    },
    {
      "date": "2022-11-30",
      "bid": "9.678",
      "ask": "9.682",
      "open": "9.708",
      "high": "9.786",
      "low": "9.648",
      "close": "9.708",
      "average": "9.7094",
      "volume": "19695525",
      "turnover": "191232598.27",
      "trades": "9328"
    },
    {
      "date": "2022-12-01",
      "bid": "9.748",
      "ask": "9.75",
      "open": "9.72",
      "high": "9.768",
      "low": "9.612",
      "close": "9.744",
      "average": "9.7337",
      "volume": "4384395",
      "turnover": "42675151.74",
      "trades": "7080"
    },
    {
      "date": "2022-12-02",
      "bid": "9.696",
      "ask": "9.70",
      "open": "9.752",
      "high": "9.756",
      "low": "9.656",
      "close": "9.674",
      "average": "9.6855",
      "volume": "5706600",
      "turnover": "55271701.74",
      "trades": "7072"
    },
    {
      "date": "2022-12-05",
      "bid": "9.732",
      "ask": "9.736",
      "open": "9.674",
      "high": "9.774",
      "low": "9.67",
      "close": "9.72",
      "average": "9.7267",
      "volume": "3528875",
      "turnover": "34323841.89",
      "trades": "4631"
    },
    {
      "date": "2022-12-07",
      "bid": "9.728",
      "ask": "9.73",
      "open": "9.70",
      "high": "9.86",
      "low": "9.684",
      "close": "9.718",
      "average": "9.7365",
      "volume": "9592965",
      "turnover": "93412314.78",
      "trades": "10039"
    },
    {
      "date": "2022-12-08",
      "bid": "9.808",
      "ask": "9.812",
      "open": "9.728",
      "high": "9.85",
      "low": "9.714",
      "close": "9.80",
      "average": "9.8048",
      "volume": "3746155",
      "turnover": "36731717.88",
      "trades": "5606"
    },
    {
      "date": "2022-12-09",
      "bid": "9.892",
      "ask": "9.898",
      "open": "9.806",
      "high": "9.946",
      "low": "9.806",
      "close": "9.888",
      "average": "9.8926",
      "volume": "3430920",
      "turnover": "33940778.79",
      "trades": "5489"
    },
    {
      "date": "2022-12-12",
      "bid": "9.724",
      "ask": "9.73",
      "open": "9.886",
      "high": "9.892",
      "low": "9.694",
      "close": "9.728",
      "average": "9.7517",
      "volume": "5082400",
      "turnover": "49567244.7",
      "trades": "7133"
    },
    {
      "date": "2022-12-13",
      "bid": "9.758",
      "ask": "9.76",
      "open": "9.752",
      "high": "9.832",
      "low": "9.73",
      "close": "9.736",
      "average": "9.7631",
      "volume": "5008595",
      "turnover": "48900253.93",
      "trades": "7417"
    },
    {
      "date": "2022-12-14",
      "bid": "9.756",
      "ask": "9.758",
      "open": "9.758",
      "high": "9.78",
      "low": "9.652",
      "close": "9.75",
      "average": "9.7307",
      "volume": "5216475",
      "turnover": "50763005.08",
      "trades": "6116"
    },
    {
      "date": "2022-12-15",
      "bid": "9.656",
      "ask": "9.662",
      "open": "9.716",
      "high": "9.754",
      "low": "9.584",
      "close": "9.67",
      "average": "9.6738",
      "volume": "5996360",
      "turnover": "58008444.71",
      "trades": "7178"
    },
    {
      "date": "2022-12-16",
      "bid": "9.622",
      "ask": "9.624",
      "open": "9.67",
      "high": "9.712",
      "low": "9.60",
      "close": "9.638",
      "average": "9.6399",
      "volume": "8909580",
      "turnover": "85888297.8",
      "trades": "7871"
    },
    {
      "date": "2022-12-19",
      "bid": "9.752",
      "ask": "9.756",
      "open": "9.66",
      "high": "9.768",
      "low": "9.66",
      "close": "9.748",
      "average": "9.7384",
      "volume": "3676410",
      "turnover": "35802071.11",
      "trades": "4673"
    },
    {
      "date": "2022-12-20",
      "bid": "9.766",
      "ask": "9.768",
      "open": "9.706",
      "high": "9.80",
      "low": "9.66",
      "close": "9.776",
      "average": "9.7555",
      "volume": "4318310",
      "turnover": "42127388.93",
      "trades": "6907"
    },
    {
      "date": "2022-12-21",
      "bid": "9.80",
      "ask": "9.806",
      "open": "9.78",
      "high": "9.81",
      "low": "9.718",
      "close": "9.784",
      "average": "9.7821",
      "volume": "4689305",
      "turnover": "45872191.68",
      "trades": "7310"
    },
    {
      "date": "2022-12-22",
      "bid": "9.858",
      "ask": "9.864",
      "open": "9.808",
      "high": "9.944",
      "low": "9.808",
      "close": "9.85",
      "average": "9.8757",
      "volume": "3264430",
      "turnover": "32239250.61",
      "trades": "5242"
    },
    {
      "date": "2022-12-23",
      "bid": "9.962",
      "ask": "9.966",
      "open": "9.85",
      "high": "9.966",
      "low": "9.85",
      "close": "9.946",
      "average": "9.9339",
      "volume": "2716870",
      "turnover": "26988992.95",
      "trades": "4600"
    },
    {
      "date": "2022-12-27",
      "bid": "9.902",
      "ask": "9.906",
      "open": "9.966",
      "high": "9.994",
      "low": "9.896",
      "close": "9.90",
      "average": "9.9189",
      "volume": "2078900",
      "turnover": "20620583.3",
      "trades": "3223"
    },
    {
      "date": "2022-12-28",
      "bid": "9.844",
      "ask": "9.848",
      "open": "9.94",
      "high": "9.94",
      "low": "9.84",
      "close": "9.858",
      "average": "9.8781",
      "volume": "1704855",
      "turnover": "16840967.05",
      "trades": "4086"
    },
    {
      "date": "2022-12-29",
      "bid": "9.864",
      "ask": "9.868",
      "open": "9.812",
      "high": "9.888",
      "low": "9.77",
      "close": "9.876",
      "average": "9.858",
      "volume": "1753310",
      "turnover": "17284429.64",
      "trades": "3876"
    },
    {
      "date": "2022-12-30",
      "bid": "9.786",
      "ask": "9.788",
      "open": "9.876",
      "high": "9.896",
      "low": "9.764",
      "close": "9.764",
      "average": "9.7985",
      "volume": "3277835",
      "turnover": "32118042.86",
      "trades": "3657"
    },
    {
      "date": "2023-01-02",
      "bid": "9.842",
      "ask": "9.848",
      "open": "9.796",
      "high": "9.846",
      "low": "9.738",
      "close": "9.834",
      "average": "9.8086",
      "volume": "1939590",
      "turnover": "19024565.39",
      "trades": "3365"
    },
    {
      "date": "2023-01-03",
      "bid": "9.804",
      "ask": "9.808",
      "open": "9.834",
      "high": "9.91",
      "low": "9.744",
      "close": "9.798",
      "average": "9.8144",
      "volume": "3739280",
      "turnover": "36700092.25",
      "trades": "5182"
    },
    {
      "date": "2023-01-04",
      "bid": "9.908",
      "ask": "9.912",
      "open": "9.808",
      "high": "9.934",
      "low": "9.804",
      "close": "9.912",
      "average": "9.908",
      "volume": "4066980",
      "turnover": "40295061.01",
      "trades": "4573"
    },
    {
      "date": "2023-01-05",
      "bid": "9.744",
      "ask": "9.748",
      "open": "9.908",
      "high": "9.946",
      "low": "9.712",
      "close": "9.746",
      "average": "9.7677",
      "volume": "4061560",
      "turnover": "39673263.25",
      "trades": "5710"
    },
    {
      "date": "2023-01-09",
      "bid": "9.818",
      "ask": "9.82",
      "open": "9.80",
      "high": "9.862",
      "low": "9.722",
      "close": "9.816",
      "average": "9.8089",
      "volume": "4411645",
      "turnover": "43273952.06",
      "trades": "7446"
    },
    {
      "date": "2023-01-10",
      "bid": "9.76",
      "ask": "9.764",
      "open": "9.774",
      "high": "9.854",
      "low": "9.71",
      "close": "9.756",
      "average": "9.7698",
      "volume": "3797270",
      "turnover": "37100684.85",
      "trades": "5558"
    },
    {
      "date": "2023-01-11",
      "bid": "9.48",
      "ask": "9.484",
      "open": "9.718",
      "high": "9.728",
      "low": "9.466",
      "close": "9.488",
      "average": "9.5198",
      "volume": "6590350",
      "turnover": "62742299.17",
      "trades": "9656"
    },
    {
      "date": "2023-01-12",
      "bid": "9.538",
      "ask": "9.54",
      "open": "9.53",
      "high": "9.62",
      "low": "9.51",
      "close": "9.526",
      "average": "9.5431",
      "volume": "4974320",
      "turnover": "47475882.65",
      "trades": "6320"
    },
    {
      "date": "2023-01-13",
      "bid": "9.496",
      "ask": "9.498",
      "open": "9.53",
      "high": "9.566",
      "low": "9.472",
      "close": "9.486",
      "average": "9.4969",
      "volume": "3428490",
      "turnover": "32560108.13",
      "trades": "5832"
    },
    {
      "date": "2023-01-16",
      "bid": "9.59",
      "ask": "9.596",
      "open": "9.486",
      "high": "9.604",
      "low": "9.486",
      "close": "9.578",
      "average": "9.5678",
      "volume": "2453285",
      "turnover": "23472483.86",
      "trades": "4636"
    },
    {
      "date": "2023-01-17",
      "bid": "9.616",
      "ask": "9.618",
      "open": "9.578",
      "high": "9.65",
      "low": "9.544",
      "close": "9.608",
      "average": "9.6137",
      "volume": "4171790",
      "turnover": "40107048.94",
      "trades": "6248"
    },
    {
      "date": "2023-01-18",
      "bid": "9.592",
      "ask": "9.596",
      "open": "9.608",
      "high": "9.674",
      "low": "9.562",
      "close": "9.596",
      "average": "9.6074",
      "volume": "3612490",
      "turnover": "34707323.89",
      "trades": "5315"
    },
    {
      "date": "2023-01-19",
      "bid": "9.722",
      "ask": "9.724",
      "open": "9.56",
      "high": "9.744",
      "low": "9.548",
      "close": "9.708",
      "average": "9.6928",
      "volume": "4114290",
      "turnover": "39878845.72",
      "trades": "4761"
    },
    {
      "date": "2023-01-20",
      "bid": "9.84",
      "ask": "9.844",
      "open": "9.744",
      "high": "9.884",
      "low": "9.738",
      "close": "9.822",
      "average": "9.8374",
      "volume": "3201110",
      "turnover": "31491100.52",
      "trades": "6021"
    },
    {
      "date": "2023-01-23",
      "bid": "9.776",
      "ask": "9.78",
      "open": "9.844",
      "high": "9.926",
      "low": "9.748",
      "close": "9.758",
      "average": "9.7936",
      "volume": "2965090",
      "turnover": "29039364.19",
      "trades": "5341"
    },
    {
      "date": "2023-01-24",
      "bid": "9.798",
      "ask": "9.802",
      "open": "9.758",
      "high": "9.826",
      "low": "9.75",
      "close": "9.786",
      "average": "9.7898",
      "volume": "3235020",
      "turnover": "31670359.26",
      "trades": "6009"
    },
    {
      "date": "2023-01-25",
      "bid": "9.636",
      "ask": "9.638",
      "open": "9.808",
      "high": "9.808",
      "low": "9.612",
      "close": "9.624",
      "average": "9.6482",
      "volume": "4666590",
      "turnover": "45025446.36",
      "trades": "6613"
    },
    {
      "date": "2023-01-26",
      "bid": "9.63",
      "ask": "9.632",
      "open": "9.662",
      "high": "9.692",
      "low": "9.602",
      "close": "9.602",
      "average": "9.6201",
      "volume": "3591010",
      "turnover": "34548310.54",
      "trades": "4772"
    },
    {
      "date": "2023-01-27",
      "bid": "9.614",
      "ask": "9.618",
      "open": "9.62",
      "high": "9.644",
      "low": "9.592",
      "close": "9.624",
      "average": "9.6166",
      "volume": "3506685",
      "turnover": "33720178.27",
      "trades": "4542"
    },
    {
      "date": "2023-01-30",
      "bid": "9.694",
      "ask": "9.70",
      "open": "9.588",
      "high": "9.714",
      "low": "9.552",
      "close": "9.688",
      "average": "9.6716",
      "volume": "2824860",
      "turnover": "27322194.77",
      "trades": "5605"
    },
    {
      "date": "2023-01-31",
      "bid": "9.622",
      "ask": "9.624",
      "open": "9.688",
      "high": "9.722",
      "low": "9.608",
      "close": "9.634",
      "average": "9.6412",
      "volume": "3380850",
      "turnover": "32595978.41",
      "trades": "4068"
    },
    {
      "date": "2023-02-01",
      "bid": "9.71",
      "ask": "9.714",
      "open": "9.634",
      "high": "9.714",
      "low": "9.618",
      "close": "9.712",
      "average": "9.69",
      "volume": "2657720",
      "turnover": "25751975.58",
      "trades": "4375"
    },
    {
      "date": "2023-02-02",
      "bid": "9.72",
      "ask": "9.724",
      "open": "9.70",
      "high": "9.788",
      "low": "9.67",
      "close": "9.692",
      "average": "9.7099",
      "volume": "3885855",
      "turnover": "37730530.49",
      "trades": "6001"
    },
    {
      "date": "2023-02-03",
      "bid": "9.742",
      "ask": "9.746",
      "open": "9.686",
      "high": "9.75",
      "low": "9.66",
      "close": "9.728",
      "average": "9.7149",
      "volume": "2593135",
      "turnover": "25192281.83",
      "trades": "4827"
    },
    {
      "date": "2023-02-06",
      "bid": "9.668",
      "ask": "9.674",
      "open": "9.722",
      "high": "9.738",
      "low": "9.602",
      "close": "9.654",
      "average": "9.6547",
      "volume": "3260235",
      "turnover": "31476631.19",
      "trades": "4357"
    },
    {
      "date": "2023-02-07",
      "bid": "9.574",
      "ask": "9.576",
      "open": "9.66",
      "high": "9.704",
      "low": "9.56",
      "close": "9.56",
      "average": "9.5855",
      "volume": "2923120",
      "turnover": "28020275.15",
      "trades": "4625"
    },
    {
      "date": "2023-02-08",
      "bid": "9.59",
      "ask": "9.592",
      "open": "9.598",
      "high": "9.65",
      "low": "9.572",
      "close": "9.572",
      "average": "9.5935",
      "volume": "3345050",
      "turnover": "32093906.08",
      "trades": "4442"
    },
    {
      "date": "2023-02-09",
      "bid": "9.658",
      "ask": "9.662",
      "open": "9.598",
      "high": "9.724",
      "low": "9.566",
      "close": "9.66",
      "average": "9.6632",
      "volume": "3683250",
      "turnover": "35591721.79",
      "trades": "5911"
    },
    {
      "date": "2023-02-10",
      "bid": "9.112",
      "ask": "9.116",
      "open": "9.358",
      "high": "9.374",
      "low": "8.8959",
      "close": "9.10",
      "average": "9.0901",
      "volume": "12860340",
      "turnover": "116904258.29",
      "trades": "21784"
    },
    {
      "date": "2023-02-13",
      "bid": "9.204",
      "ask": "9.206",
      "open": "9.10",
      "high": "9.222",
      "low": "9.066",
      "close": "9.192",
      "average": "9.1583",
      "volume": "4428260",
      "turnover": "40555866.04",
      "trades": "7877"
    },
    {
      "date": "2023-02-14",
      "bid": "9.058",
      "ask": "9.06",
      "open": "9.218",
      "high": "9.232",
      "low": "9.05",
      "close": "9.066",
      "average": "9.1134",
      "volume": "3351405",
      "turnover": "30547900.1",
      "trades": "5942"
    },
    {
      "date": "2023-02-15",
      "bid": "9.112",
      "ask": "9.118",
      "open": "9.00",
      "high": "9.118",
      "low": "8.988",
      "close": "9.106",
      "average": "9.0642",
      "volume": "3214695",
      "turnover": "29138211.63",
      "trades": "5590"
    },
    {
      "date": "2023-02-16",
      "bid": "9.1459",
      "ask": "9.15",
      "open": "9.13",
      "high": "9.198",
      "low": "9.098",
      "close": "9.152",
      "average": "9.148",
      "volume": "2743835",
      "turnover": "25099424.64",
      "trades": "4045"
    },
    {
      "date": "2023-02-17",
      "bid": "9.096",
      "ask": "9.10",
      "open": "9.112",
      "high": "9.112",
      "low": "9.062",
      "close": "9.09",
      "average": "9.0863",
      "volume": "3996155",
      "turnover": "36316106.75",
      "trades": "4146"
    },
    {
      "date": "2023-02-20",
      "bid": "9.144",
      "ask": "9.1459",
      "open": "9.188",
      "high": "9.20",
      "low": "9.122",
      "close": "9.14",
      "average": "9.1529",
      "volume": "2166225",
      "turnover": "19827397.39",
      "trades": "3043"
    },
    {
      "date": "2023-02-21",
      "bid": "9.208",
      "ask": "9.212",
      "open": "9.114",
      "high": "9.236",
      "low": "9.104",
      "close": "9.192",
      "average": "9.1873",
      "volume": "3805605",
      "turnover": "34960974.52",
      "trades": "6452"
    },
    {
      "date": "2023-02-22",
      "bid": "9.122",
      "ask": "9.126",
      "open": "9.168",
      "high": "9.17",
      "low": "9.092",
      "close": "9.116",
      "average": "9.1183",
      "volume": "3353630",
      "turnover": "30579133.41",
      "trades": "5416"
    },
    {
      "date": "2023-02-23",
      "bid": "9.092",
      "ask": "9.096",
      "open": "9.116",
      "high": "9.124",
      "low": "9.028",
      "close": "9.078",
      "average": "9.0817",
      "volume": "3678875",
      "turnover": "33410155.79",
      "trades": "6328"
    },
    {
      "date": "2023-02-24",
      "bid": "9.148",
      "ask": "9.154",
      "open": "9.10",
      "high": "9.166",
      "low": "9.096",
      "close": "9.138",
      "average": "9.138",
      "volume": "3439705",
      "turnover": "31429316.47",
      "trades": "5363"
    },
    {
      "date": "2023-02-27",
      "bid": "9.216",
      "ask": "9.222",
      "open": "9.138",
      "high": "9.284",
      "low": "9.126",
      "close": "9.22",
      "average": "9.2293",
      "volume": "2244395",
      "turnover": "20717152.97",
      "trades": "3898"
    },
    {
      "date": "2023-02-28",
      "bid": "9.224",
      "ask": "9.226",
      "open": "9.176",
      "high": "9.278",
      "low": "9.176",
      "close": "9.208",
      "average": "9.2161",
      "volume": "5796570",
      "turnover": "53423035.66",
      "trades": "4858"
    },
    {
      "date": "2023-03-01",
      "bid": "9.13",
      "ask": "9.138",
      "open": "9.208",
      "high": "9.256",
      "low": "9.13",
      "close": "9.148",
      "average": "9.1786",
      "volume": "2749255",
      "turnover": "25236958.24",
      "trades": "4813"
    },
    {
      "date": "2023-03-02",
      "bid": "9.066",
      "ask": "9.072",
      "open": "9.12",
      "high": "9.132",
      "low": "9.052",
      "close": "9.052",
      "average": "9.0672",
      "volume": "3433080",
      "turnover": "31129932.23",
      "trades": "4502"
    },
    {
      "date": "2023-03-03",
      "bid": "9.028",
      "ask": "9.034",
      "open": "9.04",
      "high": "9.0819",
      "low": "8.986",
      "close": "9.026",
      "average": "9.0282",
      "volume": "2862635",
      "turnover": "25845099.44",
      "trades": "3418"
    },
    {
      "date": "2023-03-06",
      "bid": "8.936",
      "ask": "8.938",
      "open": "9.026",
      "high": "9.038",
      "low": "8.924",
      "close": "8.944",
      "average": "8.9547",
      "volume": "3199235",
      "turnover": "28648718.97",
      "trades": "5221"
    },
    {
      "date": "2023-03-07",
      "bid": "8.886",
      "ask": "8.888",
      "open": "8.952",
      "high": "8.974",
      "low": "8.882",
      "close": "8.882",
      "average": "8.9004",
      "volume": "3470780",
      "turnover": "30892612.99",
      "trades": "4616"
    },
    {
      "date": "2023-03-08",
      "bid": "8.846",
      "ask": "8.852",
      "open": "8.868",
      "high": "8.914",
      "low": "8.796",
      "close": "8.848",
      "average": "8.8506",
      "volume": "4438825",
      "turnover": "39285798.92",
      "trades": "5445"
    },
    {
      "date": "2023-03-09",
      "bid": "8.802",
      "ask": "8.804",
      "open": "8.85",
      "high": "8.868",
      "low": "8.80",
      "close": "8.804",
      "average": "8.8139",
      "volume": "2517465",
      "turnover": "22189331.1",
      "trades": "3580"
    },
    {
      "date": "2023-03-10",
      "bid": "8.67",
      "ask": "8.672",
      "open": "8.74",
      "high": "8.744",
      "low": "8.6459",
      "close": "8.68",
      "average": "8.6793",
      "volume": "3235800",
      "turnover": "28085156.93",
      "trades": "6186"
    },
    {
      "date": "2023-03-13",
      "bid": "8.518",
      "ask": "8.522",
      "open": "8.666",
      "high": "8.666",
      "low": "8.404",
      "close": "8.52",
      "average": "8.5069",
      "volume": "5482210",
      "turnover": "46640513.34",
      "trades": "9104"
    },
    {
      "date": "2023-03-14",
      "bid": "8.55",
      "ask": "8.552",
      "open": "8.516",
      "high": "8.608",
      "low": "8.47",
      "close": "8.542",
      "average": "8.5406",
      "volume": "4948050",
      "turnover": "42258676.79",
      "trades": "5902"
    },
    {
      "date": "2023-03-15",
      "bid": "8.422",
      "ask": "8.424",
      "open": "8.554",
      "high": "8.58",
      "low": "8.338",
      "close": "8.394",
      "average": "8.4098",
      "volume": "7948610",
      "turnover": "66833565.71",
      "trades": "8036"
    },
    {
      "date": "2023-03-16",
      "bid": "8.426",
      "ask": "8.43",
      "open": "8.51",
      "high": "8.544",
      "low": "8.27",
      "close": "8.428",
      "average": "8.4061",
      "volume": "6242930",
      "turnover": "52475589.36",
      "trades": "7191"
    },
    {
      "date": "2023-03-17",
      "bid": "8.336",
      "ask": "8.34",
      "open": "8.44",
      "high": "8.548",
      "low": "8.296",
      "close": "8.326",
      "average": "8.3377",
      "volume": "23342565",
      "turnover": "194635432.19",
      "trades": "8240"
    },
    {
      "date": "2023-03-20",
      "bid": "8.484",
      "ask": "8.488",
      "open": "8.25",
      "high": "8.536",
      "low": "8.134",
      "close": "8.472",
      "average": "8.3909",
      "volume": "4724910",
      "turnover": "39654796.86",
      "trades": "5660"
    },
    {
      "date": "2023-03-21",
      "bid": "8.664",
      "ask": "8.668",
      "open": "8.578",
      "high": "8.69",
      "low": "8.526",
      "close": "8.656",
      "average": "8.6473",
      "volume": "4149500",
      "turnover": "35879491.93",
      "trades": "4447"
    },
    {
      "date": "2023-03-22",
      "bid": "8.604",
      "ask": "8.608",
      "open": "8.656",
      "high": "8.656",
      "low": "8.568",
      "close": "8.612",
      "average": "8.6077",
      "volume": "2965460",
      "turnover": "25524903.07",
      "trades": "3188"
    },
    {
      "date": "2023-03-23",
      "bid": "8.586",
      "ask": "8.59",
      "open": "8.598",
      "high": "8.602",
      "low": "8.474",
      "close": "8.586",
      "average": "8.5768",
      "volume": "3563330",
      "turnover": "30560923.28",
      "trades": "2999"
    },
    {
      "date": "2023-03-24",
      "bid": "8.592",
      "ask": "8.594",
      "open": "8.604",
      "high": "8.604",
      "low": "8.444",
      "close": "8.584",
      "average": "8.5639",
      "volume": "4633100",
      "turnover": "39675560.97",
      "trades": "5400"
    },
    {
      "date": "2023-03-27",
      "bid": "8.556",
      "ask": "8.56",
      "open": "8.65",
      "high": "8.696",
      "low": "8.55",
      "close": "8.56",
      "average": "8.5824",
      "volume": "2227300",
      "turnover": "19116395.16",
      "trades": "2813"
    },
    {
      "date": "2023-03-28",
      "bid": "8.478",
      "ask": "8.482",
      "open": "8.598",
      "high": "8.624",
      "low": "8.432",
      "close": "8.49",
      "average": "8.5073",
      "volume": "2634560",
      "turnover": "22412532.12",
      "trades": "3726"
    },
    {
      "date": "2023-03-29",
      "bid": "8.488",
      "ask": "8.49",
      "open": "8.494",
      "high": "8.66",
      "low": "8.30",
      "close": "8.488",
      "average": "8.476",
      "volume": "7788880",
      "turnover": "66010791.34",
      "trades": "9245"
    },
    {
      "date": "2023-03-30",
      "bid": "8.65",
      "ask": "8.654",
      "open": "8.576",
      "high": "8.658",
      "low": "8.556",
      "close": "8.654",
      "average": "8.6255",
      "volume": "4856040",
      "turnover": "41883307.14",
      "trades": "5100"
    },
    {
      "date": "2023-03-31",
      "bid": "8.70",
      "ask": "8.704",
      "open": "8.666",
      "high": "8.72",
      "low": "8.578",
      "close": "8.696",
      "average": "8.6864",
      "volume": "3833885",
      "turnover": "33298972",
      "trades": "3824"
    },
    {
      "date": "2023-04-03",
      "bid": "8.67",
      "ask": "8.674",
      "open": "8.728",
      "high": "8.738",
      "low": "8.632",
      "close": "8.664",
      "average": "8.6745",
      "volume": "3331930",
      "turnover": "28904252.65",
      "trades": "5663"
    },
    {
      "date": "2023-04-04",
      "bid": "8.686",
      "ask": "8.69",
      "open": "8.698",
      "high": "8.794",
      "low": "8.676",
      "close": "8.676",
      "average": "8.7081",
      "volume": "4015780",
      "turnover": "34991731.39",
      "trades": "4662"
    },
    {
      "date": "2023-04-05",
      "bid": "8.744",
      "ask": "8.748",
      "open": "8.702",
      "high": "8.774",
      "low": "8.682",
      "close": "8.77",
      "average": "8.7538",
      "volume": "3092595",
      "turnover": "27071793.55",
      "trades": "3411"
    },
    {
      "date": "2023-04-06",
      "bid": "8.872",
      "ask": "8.874",
      "open": "8.77",
      "high": "8.878",
      "low": "8.76",
      "close": "8.858",
      "average": "8.8422",
      "volume": "2603455",
      "turnover": "23020404.31",
      "trades": "3980"
    },
    {
      "date": "2023-04-11",
      "bid": "9.02",
      "ask": "9.024",
      "open": "8.904",
      "high": "9.024",
      "low": "8.886",
      "close": "9.006",
      "average": "8.9854",
      "volume": "4943515",
      "turnover": "44418795.49",
      "trades": "5213"
    },
    {
      "date": "2023-04-12",
      "bid": "8.888",
      "ask": "8.892",
      "open": "9.026",
      "high": "9.046",
      "low": "8.876",
      "close": "8.90",
      "average": "8.9309",
      "volume": "4087195",
      "turnover": "36514260.34",
      "trades": "5175"
    },
    {
      "date": "2023-04-13",
      "bid": "8.912",
      "ask": "8.914",
      "open": "8.90",
      "high": "9.00",
      "low": "8.894",
      "close": "8.906",
      "average": "8.9285",
      "volume": "2297405",
      "turnover": "20512548.69",
      "trades": "3922"
    },
    {
      "date": "2023-04-14",
      "bid": "8.948",
      "ask": "8.954",
      "open": "8.922",
      "high": "9.008",
      "low": "8.90",
      "close": "8.97",
      "average": "8.9608",
      "volume": "3761480",
      "turnover": "33705991.96",
      "trades": "5009"
    },
    {
      "date": "2023-04-17",
      "bid": "8.808",
      "ask": "8.81",
      "open": "8.954",
      "high": "8.982",
      "low": "8.804",
      "close": "8.818",
      "average": "8.8503",
      "volume": "4242700",
      "turnover": "37557801.06",
      "trades": "5988"
    },
    {
      "date": "2023-04-18",
      "bid": "8.862",
      "ask": "8.868",
      "open": "8.84",
      "high": "8.882",
      "low": "8.81",
      "close": "8.856",
      "average": "8.8524",
      "volume": "3289590",
      "turnover": "29121008.22",
      "trades": "3775"
    },
    {
      "date": "2023-04-19",
      "bid": "8.934",
      "ask": "8.938",
      "open": "8.884",
      "high": "8.954",
      "low": "8.834",
      "close": "8.946",
      "average": "8.9247",
      "volume": "3714095",
      "turnover": "33147055.72",
      "trades": "4516"
    },
    {
      "date": "2023-04-20",
      "bid": "9.026",
      "ask": "9.03",
      "open": "8.946",
      "high": "9.034",
      "low": "8.934",
      "close": "9.032",
      "average": "9.0078",
      "volume": "3759890",
      "turnover": "33867115.84",
      "trades": "4512"
    },
    {
      "date": "2023-04-21",
      "bid": "9.018",
      "ask": "9.022",
      "open": "9.032",
      "high": "9.064",
      "low": "8.984",
      "close": "9.008",
      "average": "9.013",
      "volume": "3401790",
      "turnover": "30661401.33",
      "trades": "3805"
    },
    {
      "date": "2023-04-24",
      "bid": "9.034",
      "ask": "9.038",
      "open": "9.002",
      "high": "9.072",
      "low": "8.976",
      "close": "9.056",
      "average": "9.0467",
      "volume": "2686760",
      "turnover": "24305958.82",
      "trades": "3154"
    },
    {
      "date": "2023-04-25",
      "bid": "9.0819",
      "ask": "9.084",
      "open": "9.012",
      "high": "9.096",
      "low": "8.992",
      "close": "9.078",
      "average": "9.064",
      "volume": "3508820",
      "turnover": "31802925.79",
      "trades": "4073"
    },
    {
      "date": "2023-04-26",
      "bid": "9.10",
      "ask": "9.104",
      "open": "9.056",
      "high": "9.1459",
      "low": "9.02",
      "close": "9.098",
      "average": "9.1009",
      "volume": "4900745",
      "turnover": "44604158.7",
      "trades": "4440"
    },
    {
      "date": "2023-04-27",
      "bid": "9.10",
      "ask": "9.104",
      "open": "9.10",
      "high": "9.142",
      "low": "9.042",
      "close": "9.10",
      "average": "9.0873",
      "volume": "2985405",
      "turnover": "27131748.9",
      "trades": "3725"
    },
    {
      "date": "2023-04-28",
      "bid": "9.19",
      "ask": "9.194",
      "open": "9.112",
      "high": "9.2099",
      "low": "9.112",
      "close": "9.192",
      "average": "9.1835",
      "volume": "3850210",
      "turnover": "35358541.97",
      "trades": "4587"
    },
    {
      "date": "2023-05-02",
      "bid": "9.106",
      "ask": "9.11",
      "open": "9.192",
      "high": "9.244",
      "low": "9.10",
      "close": "9.10",
      "average": "9.1561",
      "volume": "3914275",
      "turnover": "35842481.74",
      "trades": "5085"
    },
    {
      "date": "2023-05-03",
      "bid": "9.128",
      "ask": "9.132",
      "open": "9.124",
      "high": "9.172",
      "low": "9.12",
      "close": "9.12",
      "average": "9.135",
      "volume": "2632520",
      "turnover": "24048874.27",
      "trades": "3611"
    },
    {
      "date": "2023-05-04",
      "bid": "9.05",
      "ask": "9.058",
      "open": "9.12",
      "high": "9.152",
      "low": "9.028",
      "close": "9.042",
      "average": "9.0709",
      "volume": "2685325",
      "turnover": "24358381.39",
      "trades": "3437"
    },
    {
      "date": "2023-05-05",
      "bid": "9.132",
      "ask": "9.136",
      "open": "9.092",
      "high": "9.144",
      "low": "9.058",
      "close": "9.132",
      "average": "9.1164",
      "volume": "2734815",
      "turnover": "24929821.26",
      "trades": "3470"
    },
    {
      "date": "2023-05-08",
      "bid": "9.204",
      "ask": "9.208",
      "open": "9.14",
      "high": "9.222",
      "low": "9.14",
      "close": "9.202",
      "average": "9.1982",
      "volume": "2454460",
      "turnover": "22577117.02",
      "trades": "3548"
    },
    {
      "date": "2023-05-09",
      "bid": "9.038",
      "ask": "9.044",
      "open": "9.202",
      "high": "9.216",
      "low": "9.024",
      "close": "9.024",
      "average": "9.0577",
      "volume": "5022230",
      "turnover": "45493073.41",
      "trades": "5575"
    },
    {
      "date": "2023-05-10",
      "bid": "9.202",
      "ask": "9.208",
      "open": "9.05",
      "high": "9.284",
      "low": "9.05",
      "close": "9.23",
      "average": "9.2036",
      "volume": "5749115",
      "turnover": "52909029.12",
      "trades": "6992"
    },
    {
      "date": "2023-05-11",
      "bid": "9.122",
      "ask": "9.128",
      "open": "9.1459",
      "high": "9.248",
      "low": "9.108",
      "close": "9.116",
      "average": "9.1347",
      "volume": "4491025",
      "turnover": "41026180.92",
      "trades": "5511"
    },
    {
      "date": "2023-05-12",
      "bid": "9.16",
      "ask": "9.164",
      "open": "9.138",
      "high": "9.222",
      "low": "9.124",
      "close": "9.15",
      "average": "9.1609",
      "volume": "2804290",
      "turnover": "25691597.53",
      "trades": "4065"
    },
    {
      "date": "2023-05-15",
      "bid": "9.178",
      "ask": "9.18",
      "open": "9.182",
      "high": "9.224",
      "low": "9.122",
      "close": "9.192",
      "average": "9.1724",
      "volume": "3646145",
      "turnover": "33443057.82",
      "trades": "3841"
    },
    {
      "date": "2023-05-16",
      "bid": "9.14",
      "ask": "9.144",
      "open": "9.192",
      "high": "9.192",
      "low": "9.13",
      "close": "9.13",
      "average": "9.1471",
      "volume": "5197190",
      "turnover": "47540723.91",
      "trades": "4643"
    },
    {
      "date": "2023-05-17",
      "bid": "9.142",
      "ask": "9.148",
      "open": "9.13",
      "high": "9.158",
      "low": "9.104",
      "close": "9.136",
      "average": "9.1356",
      "volume": "4296805",
      "turnover": "39253926.32",
      "trades": "4216"
    },
    {
      "date": "2023-05-19",
      "bid": "8.586",
      "ask": "8.59",
      "open": "8.616",
      "high": "8.682",
      "low": "8.5819",
      "close": "8.586",
      "average": "8.5983",
      "volume": "4416300",
      "turnover": "37973358.09",
      "trades": "6015"
    },
    {
      "date": "2023-05-22",
      "bid": "8.618",
      "ask": "8.62",
      "open": "8.588",
      "high": "8.65",
      "low": "8.558",
      "close": "8.618",
      "average": "8.6161",
      "volume": "3713640",
      "turnover": "31997585.81",
      "trades": "4465"
    },
    {
      "date": "2023-05-23",
      "bid": "8.69",
      "ask": "8.694",
      "open": "8.618",
      "high": "8.722",
      "low": "8.61",
      "close": "8.68",
      "average": "8.6848",
      "volume": "3362230",
      "turnover": "29201078.82",
      "trades": "3339"
    },
    {
      "date": "2023-05-24",
      "bid": "8.61",
      "ask": "8.616",
      "open": "8.6459",
      "high": "8.648",
      "low": "8.578",
      "close": "8.602",
      "average": "8.6043",
      "volume": "2918275",
      "turnover": "25109647.19",
      "trades": "3700"
    },
    {
      "date": "2023-05-25",
      "bid": "8.53",
      "ask": "8.534",
      "open": "8.5819",
      "high": "8.596",
      "low": "8.474",
      "close": "8.514",
      "average": "8.5123",
      "volume": "3417400",
      "turnover": "29091614.81",
      "trades": "3998"
    },
    {
      "date": "2023-05-26",
      "bid": "8.614",
      "ask": "8.618",
      "open": "8.54",
      "high": "8.62",
      "low": "8.506",
      "close": "8.60",
      "average": "8.5782",
      "volume": "2932425",
      "turnover": "25153030.2",
      "trades": "3921"
    },
    {
      "date": "2023-05-29",
      "bid": "8.634",
      "ask": "8.638",
      "open": "8.624",
      "high": "8.6459",
      "low": "8.592",
      "close": "8.63",
      "average": "8.6256",
      "volume": "1579945",
      "turnover": "13627801.09",
      "trades": "2180"
    },
    {
      "date": "2023-05-30",
      "bid": "8.6459",
      "ask": "8.65",
      "open": "8.63",
      "high": "8.686",
      "low": "8.622",
      "close": "8.6459",
      "average": "8.6539",
      "volume": "2138040",
      "turnover": "18502694.38",
      "trades": "3031"
    },
    {
      "date": "2023-05-31",
      "bid": "8.596",
      "ask": "8.602",
      "open": "8.65",
      "high": "8.652",
      "low": "8.564",
      "close": "8.604",
      "average": "8.6043",
      "volume": "18146970",
      "turnover": "156144434.06",
      "trades": "5786"
    },
    {
      "date": "2023-06-01",
      "bid": "8.602",
      "ask": "8.608",
      "open": "8.644",
      "high": "8.67",
      "low": "8.57",
      "close": "8.614",
      "average": "8.6221",
      "volume": "2672170",
      "turnover": "23039831.34",
      "trades": "3650"
    },
    {
      "date": "2023-06-02",
      "bid": "8.724",
      "ask": "8.728",
      "open": "8.64",
      "high": "8.732",
      "low": "8.598",
      "close": "8.716",
      "average": "8.6857",
      "volume": "3777400",
      "turnover": "32806416.59",
      "trades": "4719"
    },
    {
      "date": "2023-06-05",
      "bid": "8.642",
      "ask": "8.6459",
      "open": "8.746",
      "high": "8.76",
      "low": "8.636",
      "close": "8.656",
      "average": "8.6788",
      "volume": "2636950",
      "turnover": "22887044.58",
      "trades": "3967"
    },
    {
      "date": "2023-06-06",
      "bid": "8.69",
      "ask": "8.692",
      "open": "8.638",
      "high": "8.694",
      "low": "8.63",
      "close": "8.692",
      "average": "8.6827",
      "volume": "1953740",
      "turnover": "16963515.05",
      "trades": "2662"
    },
    {
      "date": "2023-06-07",
      "bid": "8.596",
      "ask": "8.602",
      "open": "8.692",
      "high": "8.718",
      "low": "8.596",
      "close": "8.596",
      "average": "8.6202",
      "volume": "3896515",
      "turnover": "33593233.39",
      "trades": "3646"
    },
    {
      "date": "2023-06-08",
      "bid": "8.53",
      "ask": "8.536",
      "open": "8.634",
      "high": "8.636",
      "low": "8.506",
      "close": "8.514",
      "average": "8.5289",
      "volume": "3122370",
      "turnover": "26631090.68",
      "trades": "3126"
    },
    {
      "date": "2023-06-09",
      "bid": "8.61",
      "ask": "8.614",
      "open": "8.514",
      "high": "8.626",
      "low": "8.514",
      "close": "8.622",
      "average": "8.6017",
      "volume": "2977225",
      "turnover": "25607751.94",
      "trades": "3467"
    },
    {
      "date": "2023-06-12",
      "bid": "8.63",
      "ask": "8.632",
      "open": "8.632",
      "high": "8.7099",
      "low": "8.614",
      "close": "8.626",
      "average": "8.636",
      "volume": "2805800",
      "turnover": "24231290.63",
      "trades": "3381"
    },
    {
      "date": "2023-06-13",
      "bid": "8.634",
      "ask": "8.64",
      "open": "8.626",
      "high": "8.652",
      "low": "8.532",
      "close": "8.616",
      "average": "8.6054",
      "volume": "3222370",
      "turnover": "27731865.29",
      "trades": "3726"
    },
    {
      "date": "2023-06-14",
      "bid": "8.52",
      "ask": "8.526",
      "open": "8.62",
      "high": "8.626",
      "low": "8.512",
      "close": "8.532",
      "average": "8.5391",
      "volume": "4222620",
      "turnover": "36057272.95",
      "trades": "3808"
    },
    {
      "date": "2023-06-15",
      "bid": "8.546",
      "ask": "8.552",
      "open": "8.504",
      "high": "8.568",
      "low": "8.482",
      "close": "8.55",
      "average": "8.5383",
      "volume": "2772490",
      "turnover": "23672179.43",
      "trades": "3259"
    },
    {
      "date": "2023-06-16",
      "bid": "8.558",
      "ask": "8.562",
      "open": "8.55",
      "high": "8.568",
      "low": "8.522",
      "close": "8.566",
      "average": "8.5628",
      "volume": "9666570",
      "turnover": "82771803.77",
      "trades": "4315"
    },
    {
      "date": "2023-06-19",
      "bid": "8.514",
      "ask": "8.518",
      "open": "8.56",
      "high": "8.598",
      "low": "8.512",
      "close": "8.522",
      "average": "8.5363",
      "volume": "3082070",
      "turnover": "26311501.81",
      "trades": "2545"
    },
    {
      "date": "2023-06-20",
      "bid": "8.534",
      "ask": "8.54",
      "open": "8.508",
      "high": "8.566",
      "low": "8.508",
      "close": "8.534",
      "average": "8.5374",
      "volume": "1938695",
      "turnover": "16551852.07",
      "trades": "2445"
    },
    {
      "date": "2023-06-21",
      "bid": "8.362",
      "ask": "8.364",
      "open": "8.51",
      "high": "8.52",
      "low": "8.356",
      "close": "8.36",
      "average": "8.3966",
      "volume": "3434735",
      "turnover": "28845021.94",
      "trades": "4887"
    },
    {
      "date": "2023-06-22",
      "bid": "8.218",
      "ask": "8.222",
      "open": "8.324",
      "high": "8.324",
      "low": "8.206",
      "close": "8.214",
      "average": "8.2294",
      "volume": "4202000",
      "turnover": "34583079.28",
      "trades": "4889"
    },
    {
      "date": "2023-06-26",
      "bid": "8.286",
      "ask": "8.292",
      "open": "8.20",
      "high": "8.292",
      "low": "8.128",
      "close": "8.274",
      "average": "8.2498",
      "volume": "3836075",
      "turnover": "31644073.18",
      "trades": "3839"
    },
    {
      "date": "2023-06-27",
      "bid": "8.326",
      "ask": "8.33",
      "open": "8.294",
      "high": "8.338",
      "low": "8.24",
      "close": "8.314",
      "average": "8.3025",
      "volume": "3888555",
      "turnover": "32291000.04",
      "trades": "3148"
    },
    {
      "date": "2023-06-28",
      "bid": "8.238",
      "ask": "8.242",
      "open": "8.33",
      "high": "8.354",
      "low": "8.226",
      "close": "8.246",
      "average": "8.266",
      "volume": "3930160",
      "turnover": "32488364.95",
      "trades": "4589"
    },
    {
      "date": "2023-06-29",
      "bid": "8.184",
      "ask": "8.188",
      "open": "8.20",
      "high": "8.238",
      "low": "8.166",
      "close": "8.18",
      "average": "8.1904",
      "volume": "3373165",
      "turnover": "27627860.62",
      "trades": "4072"
    },
    {
      "date": "2023-06-30",
      "bid": "8.23",
      "ask": "8.234",
      "open": "8.20",
      "high": "8.258",
      "low": "8.192",
      "close": "8.224",
      "average": "8.2261",
      "volume": "3683415",
      "turnover": "30298670.08",
      "trades": "3137"
    },
    {
      "date": "2023-07-03",
      "bid": "8.236",
      "ask": "8.238",
      "open": "8.25",
      "high": "8.308",
      "low": "8.222",
      "close": "8.226",
      "average": "8.2461",
      "volume": "2407680",
      "turnover": "19854430.98",
      "trades": "2691"
    },
    {
      "date": "2023-07-04",
      "bid": "8.218",
      "ask": "8.222",
      "open": "8.24",
      "high": "8.284",
      "low": "8.2099",
      "close": "8.2099",
      "average": "8.2412",
      "volume": "1851515",
      "turnover": "15259261.86",
      "trades": "2281"
    },
    {
      "date": "2023-07-05",
      "bid": "8.084",
      "ask": "8.088",
      "open": "8.20",
      "high": "8.204",
      "low": "8.07",
      "close": "8.098",
      "average": "8.11",
      "volume": "3571115",
      "turnover": "28962684.54",
      "trades": "4092"
    },
    {
      "date": "2023-07-06",
      "bid": "8.012",
      "ask": "8.016",
      "open": "8.062",
      "high": "8.132",
      "low": "8.008",
      "close": "8.016",
      "average": "8.0457",
      "volume": "2590510",
      "turnover": "20845150.55",
      "trades": "3165"
    },
    {
      "date": "2023-07-07",
      "bid": "8.006",
      "ask": "8.008",
      "open": "8.016",
      "high": "8.042",
      "low": "7.992",
      "close": "7.992",
      "average": "8.0044",
      "volume": "2696230",
      "turnover": "21582139.3",
      "trades": "2854"
    },
    {
      "date": "2023-07-10",
      "bid": "7.99",
      "ask": "7.992",
      "open": "7.992",
      "high": "8.02",
      "low": "7.972",
      "close": "7.976",
      "average": "7.9874",
      "volume": "2442145",
      "turnover": "19506818.41",
      "trades": "3156"
    },
    {
      "date": "2023-07-11",
      "bid": "7.834",
      "ask": "7.838",
      "open": "7.956",
      "high": "7.97",
      "low": "7.792",
      "close": "7.834",
      "average": "7.8449",
      "volume": "3753190",
      "turnover": "29444599.92",
      "trades": "6137"
    },
    {
      "date": "2023-07-12",
      "bid": "7.816",
      "ask": "7.82",
      "open": "7.856",
      "high": "7.884",
      "low": "7.798",
      "close": "7.81",
      "average": "7.8223",
      "volume": "3722985",
      "turnover": "29122610.61",
      "trades": "4782"
    },
    {
      "date": "2023-07-13",
      "bid": "7.836",
      "ask": "7.838",
      "open": "7.822",
      "high": "7.856",
      "low": "7.786",
      "close": "7.84",
      "average": "7.8337",
      "volume": "3216380",
      "turnover": "25194949.7",
      "trades": "3692"
    },
    {
      "date": "2023-07-14",
      "bid": "7.75",
      "ask": "7.756",
      "open": "7.84",
      "high": "7.85",
      "low": "7.712",
      "close": "7.744",
      "average": "7.7534",
      "volume": "3822630",
      "turnover": "29636702.75",
      "trades": "4499"
    },
    {
      "date": "2023-07-17",
      "bid": "7.692",
      "ask": "7.694",
      "open": "7.724",
      "high": "7.728",
      "low": "7.65",
      "close": "7.684",
      "average": "7.6894",
      "volume": "2811555",
      "turnover": "21617917.36",
      "trades": "3995"
    },
    {
      "date": "2023-07-18",
      "bid": "7.676",
      "ask": "7.68",
      "open": "7.694",
      "high": "7.702",
      "low": "7.642",
      "close": "7.678",
      "average": "7.6724",
      "volume": "2712205",
      "turnover": "20809835.73",
      "trades": "3808"
    },
    {
      "date": "2023-07-19",
      "bid": "7.614",
      "ask": "7.618",
      "open": "7.64",
      "high": "7.71",
      "low": "7.596",
      "close": "7.61",
      "average": "7.6296",
      "volume": "4697920",
      "turnover": "35844663.49",
      "trades": "5740"
    },
    {
      "date": "2023-07-20",
      "bid": "7.75",
      "ask": "7.756",
      "open": "7.618",
      "high": "7.778",
      "low": "7.618",
      "close": "7.746",
      "average": "7.7168",
      "volume": "2720055",
      "turnover": "20987759.95",
      "trades": "3277"
    },
    {
      "date": "2023-07-21",
      "bid": "7.942",
      "ask": "7.946",
      "open": "7.782",
      "high": "7.952",
      "low": "7.776",
      "close": "7.94",
      "average": "7.9126",
      "volume": "3333660",
      "turnover": "26373182.01",
      "trades": "4480"
    },
    {
      "date": "2023-07-24",
      "bid": "7.974",
      "ask": "7.976",
      "open": "7.94",
      "high": "7.986",
      "low": "7.87",
      "close": "7.972",
      "average": "7.9595",
      "volume": "2576775",
      "turnover": "20507947.72",
      "trades": "3161"
    },
    {
      "date": "2023-07-25",
      "bid": "8.104",
      "ask": "8.108",
      "open": "8.04",
      "high": "8.12",
      "low": "8.03",
      "close": "8.11",
      "average": "8.0958",
      "volume": "2972605",
      "turnover": "24065447.58",
      "trades": "3783"
    },
    {
      "date": "2023-07-26",
      "bid": "8.068",
      "ask": "8.07",
      "open": "8.118",
      "high": "8.148",
      "low": "8.034",
      "close": "8.086",
      "average": "8.0822",
      "volume": "2235485",
      "turnover": "18067811.85",
      "trades": "2946"
    },
    {
      "date": "2023-07-27",
      "bid": "8.076",
      "ask": "8.078",
      "open": "8.10",
      "high": "8.124",
      "low": "8.03",
      "close": "8.058",
      "average": "8.0654",
      "volume": "2819575",
      "turnover": "22743166.66",
      "trades": "2846"
    },
    {
      "date": "2023-07-28",
      "bid": "8.012",
      "ask": "8.016",
      "open": "8.076",
      "high": "8.108",
      "low": "7.996",
      "close": "8.006",
      "average": "8.0284",
      "volume": "1985280",
      "turnover": "15941944.72",
      "trades": "2780"
    },
    {
      "date": "2023-07-31",
      "bid": "8.034",
      "ask": "8.04",
      "open": "8.00",
      "high": "8.064",
      "low": "7.972",
      "close": "8.018",
      "average": "8.0224",
      "volume": "3542000",
      "turnover": "28415886.36",
      "trades": "3597"
    },
    {
      "date": "2023-08-01",
      "bid": "8.038",
      "ask": "8.042",
      "open": "8.018",
      "high": "8.064",
      "low": "8.00",
      "close": "8.034",
      "average": "8.0348",
      "volume": "1683575",
      "turnover": "13526818.91",
      "trades": "2511"
    },
    {
      "date": "2023-08-02",
      "bid": "7.846",
      "ask": "7.85",
      "open": "8.00",
      "high": "8.00",
      "low": "7.81",
      "close": "7.83",
      "average": "7.8532",
      "volume": "2254740",
      "turnover": "17706874.43",
      "trades": "3406"
    },
    {
      "date": "2023-08-03",
      "bid": "7.686",
      "ask": "7.692",
      "open": "7.83",
      "high": "7.84",
      "low": "7.676",
      "close": "7.676",
      "average": "7.7066",
      "volume": "2847945",
      "turnover": "21954417.35",
      "trades": "3117"
    },
    {
      "date": "2023-08-04",
      "bid": "7.73",
      "ask": "7.734",
      "open": "7.706",
      "high": "7.758",
      "low": "7.664",
      "close": "7.73",
      "average": "7.7193",
      "volume": "2138080",
      "turnover": "16503571.54",
      "trades": "2743"
    },
    {
      "date": "2023-08-07",
      "bid": "7.768",
      "ask": "7.772",
      "open": "7.722",
      "high": "7.786",
      "low": "7.712",
      "close": "7.786",
      "average": "7.7743",
      "volume": "2079005",
      "turnover": "16162659.64",
      "trades": "2012"
    },
    {
      "date": "2023-08-08",
      "bid": "7.708",
      "ask": "7.71",
      "open": "7.768",
      "high": "7.786",
      "low": "7.684",
      "close": "7.718",
      "average": "7.721",
      "volume": "3604525",
      "turnover": "27828234.16",
      "trades": "4134"
    },
    {
      "date": "2023-08-09",
      "bid": "8.076",
      "ask": "8.08",
      "open": "7.96",
      "high": "8.174",
      "low": "7.948",
      "close": "8.07",
      "average": "8.0915",
      "volume": "4437045",
      "turnover": "35895711.39",
      "trades": "5568"
    },
    {
      "date": "2023-08-10",
      "bid": "8.216",
      "ask": "8.222",
      "open": "8.19",
      "high": "8.236",
      "low": "8.14",
      "close": "8.232",
      "average": "8.2168",
      "volume": "3828635",
      "turnover": "31456446.43",
      "trades": "3460"
    },
    {
      "date": "2023-08-11",
      "bid": "8.228",
      "ask": "8.232",
      "open": "8.23",
      "high": "8.266",
      "low": "8.178",
      "close": "8.236",
      "average": "8.2278",
      "volume": "2859065",
      "turnover": "23522805.02",
      "trades": "2608"
    },
    {
      "date": "2023-08-14",
      "bid": "8.116",
      "ask": "8.134",
      "open": "8.222",
      "high": "8.24",
      "low": "8.12",
      "close": "8.12",
      "average": "8.1425",
      "volume": "2183180",
      "turnover": "17781835.98",
      "trades": "2222"
    },
    {
      "date": "2023-08-15",
      "bid": "8.074",
      "ask": "8.076",
      "open": "8.126",
      "high": "8.126",
      "low": "8.06",
      "close": "8.08",
      "average": "8.0815",
      "volume": "1796615",
      "turnover": "14519800.74",
      "trades": "2036"
    },
    {
      "date": "2023-08-16",
      "bid": "8.01",
      "ask": "8.014",
      "open": "8.06",
      "high": "8.062",
      "low": "7.974",
      "close": "8.014",
      "average": "8.0126",
      "volume": "2563600",
      "turnover": "20543736.02",
      "trades": "3045"
    },
    {
      "date": "2023-08-17",
      "bid": "7.998",
      "ask": "8.002",
      "open": "8.012",
      "high": "8.088",
      "low": "7.994",
      "close": "7.994",
      "average": "8.012",
      "volume": "2374870",
      "turnover": "19028060.57",
      "trades": "2457"
    },
    {
      "date": "2023-08-18",
      "bid": "8.014",
      "ask": "8.022",
      "open": "7.98",
      "high": "8.038",
      "low": "7.954",
      "close": "8.014",
      "average": "7.9987",
      "volume": "1958455",
      "turnover": "15664366.29",
      "trades": "2716"
    },
    {
      "date": "2023-08-21",
      "bid": "7.992",
      "ask": "7.998",
      "open": "8.002",
      "high": "8.054",
      "low": "7.948",
      "close": "7.996",
      "average": "7.9996",
      "volume": "2030735",
      "turnover": "16244747.66",
      "trades": "3047"
    },
    {
      "date": "2023-08-22",
      "bid": "7.97",
      "ask": "7.974",
      "open": "8.012",
      "high": "8.04",
      "low": "7.954",
      "close": "7.986",
      "average": "7.9967",
      "volume": "2103345",
      "turnover": "16819724.52",
      "trades": "2499"
    },
    {
      "date": "2023-08-23",
      "bid": "7.978",
      "ask": "7.98",
      "open": "7.98",
      "high": "8.02",
      "low": "7.966",
      "close": "7.982",
      "average": "7.9884",
      "volume": "1490150",
      "turnover": "11904057.74",
      "trades": "2145"
    },
    {
      "date": "2023-08-24",
      "bid": "7.976",
      "ask": "7.98",
      "open": "7.992",
      "high": "8.018",
      "low": "7.952",
      "close": "7.98",
      "average": "7.9811",
      "volume": "1825375",
      "turnover": "14568678.28",
      "trades": "2640"
    },
    {
      "date": "2023-08-25",
      "bid": "8.014",
      "ask": "8.018",
      "open": "7.97",
      "high": "8.068",
      "low": "7.95",
      "close": "8.016",
      "average": "8.0172",
      "volume": "1811620",
      "turnover": "14521496.34",
      "trades": "2323"
    },
    {
      "date": "2023-08-28",
      "bid": "8.03",
      "ask": "8.036",
      "open": "8.044",
      "high": "8.056",
      "low": "7.986",
      "close": "8.044",
      "average": "8.0307",
      "volume": "1587050",
      "turnover": "12744373.36",
      "trades": "2072"
    },
    {
      "date": "2023-08-29",
      "bid": "8.098",
      "ask": "8.10",
      "open": "8.01",
      "high": "8.132",
      "low": "8.004",
      "close": "8.088",
      "average": "8.0886",
      "volume": "2629105",
      "turnover": "21269366.48",
      "trades": "2696"
    },
    {
      "date": "2023-08-30",
      "bid": "8.112",
      "ask": "8.114",
      "open": "8.088",
      "high": "8.16",
      "low": "8.088",
      "close": "8.118",
      "average": "8.1256",
      "volume": "1694815",
      "turnover": "13768996.68",
      "trades": "2342"
    },
    {
      "date": "2023-08-31",
      "bid": "8.124",
      "ask": "8.128",
      "open": "8.12",
      "high": "8.174",
      "low": "8.106",
      "close": "8.106",
      "average": "8.1108",
      "volume": "4065085",
      "turnover": "32978585",
      "trades": "2407"
    },
    {
      "date": "2023-09-01",
      "bid": "8.148",
      "ask": "8.152",
      "open": "8.108",
      "high": "8.174",
      "low": "8.084",
      "close": "8.142",
      "average": "8.146",
      "volume": "1619025",
      "turnover": "13188343.8",
      "trades": "2834"
    },
    {
      "date": "2023-09-04",
      "bid": "8.078",
      "ask": "8.0819",
      "open": "8.184",
      "high": "8.194",
      "low": "8.078",
      "close": "8.088",
      "average": "8.1132",
      "volume": "1585545",
      "turnover": "12863905.28",
      "trades": "2035"
    },
    {
      "date": "2023-09-05",
      "bid": "8.128",
      "ask": "8.13",
      "open": "8.076",
      "high": "8.172",
      "low": "8.06",
      "close": "8.12",
      "average": "8.1277",
      "volume": "1532945",
      "turnover": "12458037.88",
      "trades": "1808"
    },
    {
      "date": "2023-09-06",
      "bid": "8.124",
      "ask": "8.13",
      "open": "8.108",
      "high": "8.134",
      "low": "8.042",
      "close": "8.134",
      "average": "8.1081",
      "volume": "1724570",
      "turnover": "13981939.37",
      "trades": "2692"
    },
    {
      "date": "2023-09-07",
      "bid": "8.114",
      "ask": "8.116",
      "open": "8.098",
      "high": "8.198",
      "low": "8.078",
      "close": "8.126",
      "average": "8.1284",
      "volume": "3029845",
      "turnover": "24626438.65",
      "trades": "2928"
    },
    {
      "date": "2023-09-08",
      "bid": "8.1459",
      "ask": "8.152",
      "open": "8.142",
      "high": "8.164",
      "low": "8.098",
      "close": "8.142",
      "average": "8.1397",
      "volume": "1925685",
      "turnover": "15674672.87",
      "trades": "1849"
    },
    {
      "date": "2023-09-11",
      "bid": "8.164",
      "ask": "8.166",
      "open": "8.172",
      "high": "8.188",
      "low": "8.12",
      "close": "8.166",
      "average": "8.1603",
      "volume": "1936550",
      "turnover": "15801755.92",
      "trades": "2692"
    },
    {
      "date": "2023-09-12",
      "bid": "8.098",
      "ask": "8.102",
      "open": "8.19",
      "high": "8.19",
      "low": "8.072",
      "close": "8.086",
      "average": "8.1004",
      "volume": "2014115",
      "turnover": "16318277.14",
      "trades": "3091"
    },
    {
      "date": "2023-09-13",
      "bid": "8.156",
      "ask": "8.16",
      "open": "8.074",
      "high": "8.17",
      "low": "8.05",
      "close": "8.17",
      "average": "8.1475",
      "volume": "2823205",
      "turnover": "22997680.77",
      "trades": "2756"
    },
    {
      "date": "2023-09-14",
      "bid": "8.362",
      "ask": "8.364",
      "open": "8.184",
      "high": "8.37",
      "low": "8.176",
      "close": "8.368",
      "average": "8.3195",
      "volume": "3602830",
      "turnover": "29965208.49",
      "trades": "4277"
    },
    {
      "date": "2023-09-15",
      "bid": "8.304",
      "ask": "8.308",
      "open": "8.39",
      "high": "8.444",
      "low": "8.29",
      "close": "8.29",
      "average": "8.3036",
      "volume": "8183520",
      "turnover": "67955876.68",
      "trades": "4373"
    },
    {
      "date": "2023-09-18",
      "bid": "8.314",
      "ask": "8.316",
      "open": "8.30",
      "high": "8.366",
      "low": "8.298",
      "close": "8.328",
      "average": "8.3319",
      "volume": "1979885",
      "turnover": "16493006.22",
      "trades": "2562"
    },
    {
      "date": "2023-09-19",
      "bid": "8.296",
      "ask": "8.30",
      "open": "8.3319",
      "high": "8.374",
      "low": "8.286",
      "close": "8.288",
      "average": "8.304",
      "volume": "1932250",
      "turnover": "16046584.82",
      "trades": "2559"
    },
    {
      "date": "2023-09-20",
      "bid": "8.33",
      "ask": "8.3319",
      "open": "8.288",
      "high": "8.336",
      "low": "8.258",
      "close": "8.33",
      "average": "8.3163",
      "volume": "1835540",
      "turnover": "15264996.61",
      "trades": "2819"
    },
    {
      "date": "2023-09-21",
      "bid": "8.18",
      "ask": "8.184",
      "open": "8.294",
      "high": "8.296",
      "low": "8.126",
      "close": "8.158",
      "average": "8.1726",
      "volume": "3903600",
      "turnover": "31905727.38",
      "trades": "3730"
    },
    {
      "date": "2023-09-22",
      "bid": "8.176",
      "ask": "8.18",
      "open": "8.158",
      "high": "8.208",
      "low": "8.108",
      "close": "8.18",
      "average": "8.1828",
      "volume": "4369970",
      "turnover": "35754072.85",
      "trades": "2950"
    },
    {
      "date": "2023-09-25",
      "bid": "8.108",
      "ask": "8.112",
      "open": "8.18",
      "high": "8.18",
      "low": "8.094",
      "close": "8.114",
      "average": "8.1156",
      "volume": "3123400",
      "turnover": "25348504.75",
      "trades": "4167"
    },
    {
      "date": "2023-09-26",
      "bid": "8.162",
      "ask": "8.166",
      "open": "8.10",
      "high": "8.188",
      "low": "8.064",
      "close": "8.156",
      "average": "8.144",
      "volume": "3238670",
      "turnover": "26369803",
      "trades": "4621"
    },
    {
      "date": "2023-09-27",
      "bid": "8.058",
      "ask": "8.06",
      "open": "8.138",
      "high": "8.14",
      "low": "8.058",
      "close": "8.058",
      "average": "8.0808",
      "volume": "2600405",
      "turnover": "21014506.57",
      "trades": "4477"
    },
    {
      "date": "2023-09-28",
      "bid": "8.238",
      "ask": "8.242",
      "open": "8.058",
      "high": "8.252",
      "low": "8.052",
      "close": "8.252",
      "average": "8.2018",
      "volume": "3772825",
      "turnover": "30928069.42",
      "trades": "4587"
    },
    {
      "date": "2023-09-29",
      "bid": "8.20",
      "ask": "8.204",
      "open": "8.258",
      "high": "8.318",
      "low": "8.168",
      "close": "8.196",
      "average": "8.2186",
      "volume": "6325020",
      "turnover": "51987134.26",
      "trades": "6678"
    },
    {
      "date": "2023-10-02",
      "bid": "7.448",
      "ask": "7.45",
      "open": "7.41",
      "high": "7.719",
      "low": "7.364",
      "close": "7.428",
      "average": "7.489",
      "volume": "10087380",
      "turnover": "75596112.98",
      "trades": "14485"
    },
    {
      "date": "2023-10-03",
      "bid": "7.285",
      "ask": "7.288",
      "open": "7.428",
      "high": "7.569",
      "low": "7.285",
      "close": "7.304",
      "average": "7.3643",
      "volume": "5876875",
      "turnover": "43288852.27",
      "trades": "8550"
    },
    {
      "date": "2023-10-04",
      "bid": "7.323",
      "ask": "7.334",
      "open": "7.304",
      "high": "7.373",
      "low": "7.275",
      "close": "7.324",
      "average": "7.3261",
      "volume": "3954255",
      "turnover": "28969822.97",
      "trades": "5267"
    },
    {
      "date": "2023-10-05",
      "bid": "7.399",
      "ask": "7.407",
      "open": "7.345",
      "high": "7.424",
      "low": "7.305",
      "close": "7.406",
      "average": "7.3842",
      "volume": "3808055",
      "turnover": "28116773.57",
      "trades": "4429"
    },
    {
      "date": "2023-10-06",
      "bid": "7.50",
      "ask": "7.503",
      "open": "7.414",
      "high": "7.539",
      "low": "7.396",
      "close": "7.509",
      "average": "7.4895",
      "volume": "4217325",
      "turnover": "31583143.29",
      "trades": "6638"
    },
    {
      "date": "2023-10-09",
      "bid": "7.48",
      "ask": "7.484",
      "open": "7.50",
      "high": "7.50",
      "low": "7.422",
      "close": "7.483",
      "average": "7.4735",
      "volume": "3496650",
      "turnover": "26131435.09",
      "trades": "4147"
    },
    {
      "date": "2023-10-10",
      "bid": "7.524",
      "ask": "7.526",
      "open": "7.498",
      "high": "7.586",
      "low": "7.498",
      "close": "7.544",
      "average": "7.5404",
      "volume": "3018835",
      "turnover": "22762381.04",
      "trades": "3925"
    },
    {
      "date": "2023-10-11",
      "bid": "7.485",
      "ask": "7.493",
      "open": "7.502",
      "high": "7.568",
      "low": "7.476",
      "close": "7.496",
      "average": "7.5067",
      "volume": "2460980",
      "turnover": "18475819.05",
      "trades": "3219"
    },
    {
      "date": "2023-10-12",
      "bid": "7.48",
      "ask": "7.482",
      "open": "7.506",
      "high": "7.53",
      "low": "7.448",
      "close": "7.482",
      "average": "7.4868",
      "volume": "2256160",
      "turnover": "16891714.44",
      "trades": "2961"
    },
    {
      "date": "2023-10-13",
      "bid": "7.536",
      "ask": "7.538",
      "open": "7.464",
      "high": "7.594",
      "low": "7.464",
      "close": "7.528",
      "average": "7.5391",
      "volume": "3374895",
      "turnover": "25443743.39",
      "trades": "3382"
    },
    {
      "date": "2023-10-16",
      "bid": "7.526",
      "ask": "7.53",
      "open": "7.528",
      "high": "7.57",
      "low": "7.50",
      "close": "7.534",
      "average": "7.5353",
      "volume": "2028285",
      "turnover": "15284802.82",
      "trades": "1936"
    },
    {
      "date": "2023-10-17",
      "bid": "7.476",
      "ask": "7.478",
      "open": "7.522",
      "high": "7.55",
      "low": "7.474",
      "close": "7.496",
      "average": "7.5012",
      "volume": "2566425",
      "turnover": "19253982.57",
      "trades": "2211"
    },
    {
      "date": "2023-10-18",
      "bid": "7.538",
      "ask": "7.54",
      "open": "7.496",
      "high": "7.614",
      "low": "7.494",
      "close": "7.53",
      "average": "7.5438",
      "volume": "3035005",
      "turnover": "22895965.63",
      "trades": "3173"
    },
    {
      "date": "2023-10-19",
      "bid": "7.514",
      "ask": "7.518",
      "open": "7.502",
      "high": "7.542",
      "low": "7.464",
      "close": "7.52",
      "average": "7.5104",
      "volume": "2798030",
      "turnover": "21014100.51",
      "trades": "3197"
    },
    {
      "date": "2023-10-20",
      "bid": "7.446",
      "ask": "7.448",
      "open": "7.45",
      "high": "7.508",
      "low": "7.396",
      "close": "7.44",
      "average": "7.4553",
      "volume": "3297455",
      "turnover": "24592372.19",
      "trades": "3372"
    },
    {
      "date": "2023-10-23",
      "bid": "7.396",
      "ask": "7.402",
      "open": "7.454",
      "high": "7.454",
      "low": "7.352",
      "close": "7.406",
      "average": "7.408",
      "volume": "2064260",
      "turnover": "15288461.93",
      "trades": "2019"
    },
    {
      "date": "2023-10-24",
      "bid": "7.498",
      "ask": "7.502",
      "open": "7.406",
      "high": "7.522",
      "low": "7.40",
      "close": "7.514",
      "average": "7.4942",
      "volume": "3198355",
      "turnover": "23964411.73",
      "trades": "3012"
    },
    {
      "date": "2023-10-25",
      "bid": "7.57",
      "ask": "7.584",
      "open": "7.52",
      "high": "7.596",
      "low": "7.52",
      "close": "7.588",
      "average": "7.5742",
      "volume": "1864615",
      "turnover": "14121636.86",
      "trades": "2374"
    },
    {
      "date": "2023-10-26",
      "bid": "7.468",
      "ask": "7.472",
      "open": "7.548",
      "high": "7.548",
      "low": "7.412",
      "close": "7.458",
      "average": "7.4627",
      "volume": "2474890",
      "turnover": "18470626.27",
      "trades": "2619"
    },
    {
      "date": "2023-10-27",
      "bid": "7.428",
      "ask": "7.43",
      "open": "7.512",
      "high": "7.522",
      "low": "7.414",
      "close": "7.43",
      "average": "7.4602",
      "volume": "2045005",
      "turnover": "15257181.78",
      "trades": "2353"
    },
    {
      "date": "2023-10-30",
      "bid": "7.478",
      "ask": "7.482",
      "open": "7.424",
      "high": "7.502",
      "low": "7.384",
      "close": "7.472",
      "average": "7.4596",
      "volume": "1761015",
      "turnover": "13134565.69",
      "trades": "2657"
    },
    {
      "date": "2023-10-31",
      "bid": "7.424",
      "ask": "7.428",
      "open": "7.476",
      "high": "7.53",
      "low": "7.418",
      "close": "7.422",
      "average": "7.4389",
      "volume": "4142330",
      "turnover": "30814113.77",
      "trades": "3507"
    },
    {
      "date": "2023-11-01",
      "bid": "7.536",
      "ask": "7.544",
      "open": "7.45",
      "high": "7.55",
      "low": "7.434",
      "close": "7.55",
      "average": "7.5279",
      "volume": "2469915",
      "turnover": "18592136.78",
      "trades": "2690"
    },
    {
      "date": "2023-11-02",
      "bid": "7.598",
      "ask": "7.602",
      "open": "7.54",
      "high": "7.604",
      "low": "7.512",
      "close": "7.598",
      "average": "7.5842",
      "volume": "3564965",
      "turnover": "27035270.06",
      "trades": "3574"
    },
    {
      "date": "2023-11-03",
      "bid": "7.566",
      "ask": "7.57",
      "open": "7.602",
      "high": "7.626",
      "low": "7.552",
      "close": "7.566",
      "average": "7.575",
      "volume": "2317530",
      "turnover": "17555787.63",
      "trades": "2399"
    },
    {
      "date": "2023-11-06",
      "bid": "7.46",
      "ask": "7.464",
      "open": "7.566",
      "high": "7.594",
      "low": "7.442",
      "close": "7.458",
      "average": "7.4693",
      "volume": "3070240",
      "turnover": "22933667.77",
      "trades": "3087"
    },
    {
      "date": "2023-11-07",
      "bid": "7.55",
      "ask": "7.558",
      "open": "7.46",
      "high": "7.59",
      "low": "7.436",
      "close": "7.548",
      "average": "7.5433",
      "volume": "3484065",
      "turnover": "26283371.71",
      "trades": "3655"
    },
    {
      "date": "2023-11-08",
      "bid": "7.768",
      "ask": "7.772",
      "open": "7.638",
      "high": "7.86",
      "low": "7.586",
      "close": "7.788",
      "average": "7.7482",
      "volume": "5965980",
      "turnover": "46217061.74",
      "trades": "7817"
    },
    {
      "date": "2023-11-09",
      "bid": "7.696",
      "ask": "7.70",
      "open": "7.588",
      "high": "7.73",
      "low": "7.586",
      "close": "7.724",
      "average": "7.6966",
      "volume": "3760565",
      "turnover": "28936929.92",
      "trades": "4378"
    },
    {
      "date": "2023-11-10",
      "bid": "7.734",
      "ask": "7.738",
      "open": "7.70",
      "high": "7.774",
      "low": "7.678",
      "close": "7.724",
      "average": "7.7302",
      "volume": "2092705",
      "turnover": "16178497.21",
      "trades": "2544"
    },
    {
      "date": "2023-11-13",
      "bid": "7.762",
      "ask": "7.766",
      "open": "7.72",
      "high": "7.81",
      "low": "7.71",
      "close": "7.78",
      "average": "7.7795",
      "volume": "1942090",
      "turnover": "15108357.8",
      "trades": "2293"
    },
    {
      "date": "2023-11-14",
      "bid": "7.731",
      "ask": "7.736",
      "open": "7.78",
      "high": "7.79",
      "low": "7.676",
      "close": "7.736",
      "average": "7.7309",
      "volume": "3116770",
      "turnover": "24095742.55",
      "trades": "3911"
    },
    {
      "date": "2023-11-15",
      "bid": "7.626",
      "ask": "7.632",
      "open": "7.736",
      "high": "7.784",
      "low": "7.469",
      "close": "7.652",
      "average": "7.6256",
      "volume": "5681295",
      "turnover": "43317549.34",
      "trades": "8357"
    },
    {
      "date": "2023-11-16",
      "bid": "7.681",
      "ask": "7.683",
      "open": "7.65",
      "high": "7.731",
      "low": "7.613",
      "close": "7.667",
      "average": "7.667",
      "volume": "3130035",
      "turnover": "24004629.93",
      "trades": "4721"
    },
    {
      "date": "2023-11-17",
      "bid": "7.748",
      "ask": "7.751",
      "open": "7.672",
      "high": "7.768",
      "low": "7.672",
      "close": "7.768",
      "average": "7.7511",
      "volume": "2458255",
      "turnover": "19049897.03",
      "trades": "2411"
    },
    {
      "date": "2023-11-20",
      "bid": "7.794",
      "ask": "7.797",
      "open": "7.758",
      "high": "7.80",
      "low": "7.748",
      "close": "7.80",
      "average": "7.791",
      "volume": "2504845",
      "turnover": "19513847.26",
      "trades": "2662"
    },
    {
      "date": "2023-11-21",
      "bid": "7.838",
      "ask": "7.839",
      "open": "7.80",
      "high": "7.898",
      "low": "7.794",
      "close": "7.827",
      "average": "7.8383",
      "volume": "2795135",
      "turnover": "21910930.08",
      "trades": "3465"
    },
    {
      "date": "2023-11-22",
      "bid": "7.801",
      "ask": "7.803",
      "open": "7.827",
      "high": "7.886",
      "low": "7.791",
      "close": "7.815",
      "average": "7.8214",
      "volume": "2325485",
      "turnover": "18188817.3",
      "trades": "3136"
    },
    {
      "date": "2023-11-23",
      "bid": "7.878",
      "ask": "7.887",
      "open": "7.838",
      "high": "7.904",
      "low": "7.819",
      "close": "7.877",
      "average": "7.8694",
      "volume": "1784050",
      "turnover": "14040293.83",
      "trades": "2393"
    },
    {
      "date": "2023-11-24",
      "bid": "7.935",
      "ask": "7.937",
      "open": "7.877",
      "high": "7.944",
      "low": "7.865",
      "close": "7.93",
      "average": "7.9208",
      "volume": "1178970",
      "turnover": "9338487.83",
      "trades": "2177"
    },
    {
      "date": "2023-11-27",
      "bid": "7.901",
      "ask": "7.904",
      "open": "7.92",
      "high": "7.945",
      "low": "7.896",
      "close": "7.901",
      "average": "7.9101",
      "volume": "1554690",
      "turnover": "12297848.92",
      "trades": "1747"
    },
    {
      "date": "2023-11-28",
      "bid": "7.913",
      "ask": "7.916",
      "open": "7.896",
      "high": "7.949",
      "low": "7.893",
      "close": "7.914",
      "average": "7.9176",
      "volume": "1747430",
      "turnover": "13835540.88",
      "trades": "2430"
    },
    {
      "date": "2023-11-29",
      "bid": "7.847",
      "ask": "7.849",
      "open": "7.902",
      "high": "7.924",
      "low": "7.809",
      "close": "7.863",
      "average": "7.8545",
      "volume": "2091480",
      "turnover": "16426447.85",
      "trades": "3173"
    },
    {
      "date": "2023-11-30",
      "bid": "7.995",
      "ask": "7.998",
      "open": "7.863",
      "high": "8.03",
      "low": "7.849",
      "close": "8.03",
      "average": "8.0216",
      "volume": "15711320",
      "turnover": "126005129.88",
      "trades": "4903"
    },
    {
      "date": "2023-12-01",
      "bid": "8.044",
      "ask": "8.047",
      "open": "8.03",
      "high": "8.074",
      "low": "7.986",
      "close": "8.059",
      "average": "8.0418",
      "volume": "2212815",
      "turnover": "17794730.29",
      "trades": "2776"
    },
    {
      "date": "2023-12-04",
      "bid": "8.057",
      "ask": "8.061",
      "open": "8.039",
      "high": "8.09",
      "low": "8.006",
      "close": "8.065",
      "average": "8.0617",
      "volume": "1555410",
      "turnover": "12539242.76",
      "trades": "2470"
    },
    {
      "date": "2023-12-05",
      "bid": "8.16",
      "ask": "8.161",
      "open": "8.058",
      "high": "8.172",
      "low": "8.048",
      "close": "8.172",
      "average": "8.1481",
      "volume": "4314890",
      "turnover": "35152906.71",
      "trades": "5142"
    },
    {
      "date": "2023-12-07",
      "bid": "8.173",
      "ask": "8.175",
      "open": "8.16",
      "high": "8.198",
      "low": "8.127",
      "close": "8.166",
      "average": "8.1644",
      "volume": "3509045",
      "turnover": "28650111.57",
      "trades": "4349"
    },
    {
      "date": "2023-12-08",
      "bid": "8.196",
      "ask": "8.199",
      "open": "8.13",
      "high": "8.208",
      "low": "8.11",
      "close": "8.208",
      "average": "8.1944",
      "volume": "2360960",
      "turnover": "19344256.51",
      "trades": "2744"
    },
    {
      "date": "2023-12-11",
      "bid": "8.222",
      "ask": "8.224",
      "open": "8.213",
      "high": "8.25",
      "low": "8.169",
      "close": "8.25",
      "average": "8.2319",
      "volume": "3259170",
      "turnover": "26825700.53",
      "trades": "2981"
    },
    {
      "date": "2023-12-12",
      "bid": "8.203",
      "ask": "8.205",
      "open": "8.266",
      "high": "8.296",
      "low": "8.178",
      "close": "8.214",
      "average": "8.2181",
      "volume": "3022950",
      "turnover": "24843115.84",
      "trades": "3680"
    },
    {
      "date": "2023-12-13",
      "bid": "8.202",
      "ask": "8.204",
      "open": "8.227",
      "high": "8.282",
      "low": "8.187",
      "close": "8.192",
      "average": "8.2063",
      "volume": "3252415",
      "turnover": "26691875.4",
      "trades": "3220"
    },
    {
      "date": "2023-12-14",
      "bid": "8.026",
      "ask": "8.028",
      "open": "8.171",
      "high": "8.2099",
      "low": "7.988",
      "close": "8.018",
      "average": "8.0538",
      "volume": "5222245",
      "turnover": "42066212.09",
      "trades": "6287"
    },
    {
      "date": "2023-12-15",
      "bid": "7.888",
      "ask": "7.894",
      "open": "8.062",
      "high": "8.081",
      "low": "7.882",
      "close": "7.894",
      "average": "7.9039",
      "volume": "15819250",
      "turnover": "125049815.01",
      "trades": "6495"
    },
    {
      "date": "2023-12-18",
      "bid": "7.979",
      "ask": "7.986",
      "open": "7.94",
      "high": "8.006",
      "low": "7.911",
      "close": "7.986",
      "average": "7.9746",
      "volume": "2482775",
      "turnover": "19799322.71",
      "trades": "2734"
    },
    {
      "date": "2023-12-19",
      "bid": "7.93",
      "ask": "7.932",
      "open": "7.986",
      "high": "8.00",
      "low": "7.93",
      "close": "7.948",
      "average": "7.9516",
      "volume": "4324740",
      "turnover": "34391774.4",
      "trades": "4260"
    },
    {
      "date": "2023-12-20",
      "bid": "7.938",
      "ask": "7.94",
      "open": "7.967",
      "high": "7.985",
      "low": "7.897",
      "close": "7.947",
      "average": "7.9427",
      "volume": "2884930",
      "turnover": "22914566.39",
      "trades": "3113"
    },
    {
      "date": "2023-12-21",
      "bid": "7.873",
      "ask": "7.875",
      "open": "7.938",
      "high": "7.961",
      "low": "7.866",
      "close": "7.881",
      "average": "7.8863",
      "volume": "2041095",
      "turnover": "16097061.74",
      "trades": "2265"
    },
    {
      "date": "2023-12-22",
      "bid": "7.89",
      "ask": "7.897",
      "open": "7.881",
      "high": "7.925",
      "low": "7.833",
      "close": "7.899",
      "average": "7.8812",
      "volume": "1965940",
      "turnover": "15487190.29",
      "trades": "2462"
    },
    {
      "date": "2023-12-27",
      "bid": "7.927",
      "ask": "7.928",
      "open": "7.896",
      "high": "7.946",
      "low": "7.888",
      "close": "7.935",
      "average": "7.9222",
      "volume": "2151460",
      "turnover": "17044302.61",
      "trades": "3301"
    },
    {
      "date": "2023-12-28",
      "bid": "7.916",
      "ask": "7.919",
      "open": "7.92",
      "high": "7.968",
      "low": "7.908",
      "close": "7.915",
      "average": "7.9231",
      "volume": "2087625",
      "turnover": "16540645.92",
      "trades": "2967"
    },
    {
      "date": "2023-12-29",
      "bid": "7.909",
      "ask": "7.91",
      "open": "7.914",
      "high": "7.945",
      "low": "7.902",
      "close": "7.922",
      "average": "7.9204",
      "volume": "2344595",
      "turnover": "18570805.12",
      "trades": "2538"
    },
    {
      "date": "2024-01-02",
      "bid": "8.027",
      "ask": "8.029",
      "open": "7.922",
      "high": "8.029",
      "low": "7.922",
      "close": "8.028",
      "average": "8.0093",
      "volume": "2608115",
      "turnover": "20888236.91",
      "trades": "3281"
    },
    {
      "date": "2024-01-03",
      "bid": "7.937",
      "ask": "7.94",
      "open": "8.00",
      "high": "8.054",
      "low": "7.923",
      "close": "7.94",
      "average": "7.9686",
      "volume": "2475150",
      "turnover": "19731013.75",
      "trades": "2759"
    },
    {
      "date": "2024-01-04",
      "bid": "7.978",
      "ask": "7.98",
      "open": "7.94",
      "high": "8.027",
      "low": "7.94",
      "close": "7.977",
      "average": "7.9841",
      "volume": "2953875",
      "turnover": "23583400.07",
      "trades": "2373"
    },
    {
      "date": "2024-01-05",
      "bid": "7.933",
      "ask": "7.936",
      "open": "7.94",
      "high": "7.978",
      "low": "7.901",
      "close": "7.939",
      "average": "7.9382",
      "volume": "1824930",
      "turnover": "14486648.88",
      "trades": "2888"
    },
    {
      "date": "2024-01-08",
      "bid": "7.924",
      "ask": "7.927",
      "open": "7.939",
      "high": "7.97",
      "low": "7.884",
      "close": "7.939",
      "average": "7.9323",
      "volume": "2671645",
      "turnover": "21191739.41",
      "trades": "3340"
    },
    {
      "date": "2024-01-09",
      "bid": "7.89",
      "ask": "7.891",
      "open": "7.939",
      "high": "7.952",
      "low": "7.826",
      "close": "7.898",
      "average": "7.8889",
      "volume": "2862285",
      "turnover": "22580366.79",
      "trades": "3483"
    },
    {
      "date": "2024-01-10",
      "bid": "7.854",
      "ask": "7.857",
      "open": "7.88",
      "high": "7.881",
      "low": "7.815",
      "close": "7.854",
      "average": "7.8479",
      "volume": "2504730",
      "turnover": "19656792.18",
      "trades": "2537"
    },
    {
      "date": "2024-01-11",
      "bid": "7.724",
      "ask": "7.728",
      "open": "7.869",
      "high": "7.872",
      "low": "7.715",
      "close": "7.727",
      "average": "7.7527",
      "volume": "3812070",
      "turnover": "29555394.45",
      "trades": "4826"
    },
    {
      "date": "2024-01-12",
      "bid": "7.76",
      "ask": "7.762",
      "open": "7.739",
      "high": "7.789",
      "low": "7.733",
      "close": "7.755",
      "average": "7.7565",
      "volume": "2314015",
      "turnover": "17948857.14",
      "trades": "2826"
    },
    {
      "date": "2024-01-15",
      "bid": "7.80",
      "ask": "7.803",
      "open": "7.764",
      "high": "7.817",
      "low": "7.75",
      "close": "7.794",
      "average": "7.7902",
      "volume": "1751320",
      "turnover": "13641753.87",
      "trades": "2363"
    },
    {
      "date": "2024-01-16",
      "bid": "7.748",
      "ask": "7.75",
      "open": "7.734",
      "high": "7.769",
      "low": "7.689",
      "close": "7.744",
      "average": "7.7381",
      "volume": "2655305",
      "turnover": "20547912.7",
      "trades": "2715"
    },
    {
      "date": "2024-01-17",
      "bid": "7.72",
      "ask": "7.722",
      "open": "7.719",
      "high": "7.724",
      "low": "7.607",
      "close": "7.713",
      "average": "7.6934",
      "volume": "3460420",
      "turnover": "26624912.71",
      "trades": "3961"
    },
    {
      "date": "2024-01-18",
      "bid": "7.705",
      "ask": "7.708",
      "open": "7.707",
      "high": "7.715",
      "low": "7.631",
      "close": "7.695",
      "average": "7.6931",
      "volume": "2756630",
      "turnover": "21208782.79",
      "trades": "3082"
    },
    {
      "date": "2024-01-19",
      "bid": "7.652",
      "ask": "7.657",
      "open": "7.712",
      "high": "7.738",
      "low": "7.626",
      "close": "7.647",
      "average": "7.6579",
      "volume": "2373180",
      "turnover": "18173584.79",
      "trades": "2810"
    },
    {
      "date": "2024-01-22",
      "bid": "7.747",
      "ask": "7.748",
      "open": "7.652",
      "high": "7.749",
      "low": "7.648",
      "close": "7.748",
      "average": "7.7273",
      "volume": "2249705",
      "turnover": "17384147.05",
      "trades": "2912"
    },
    {
      "date": "2024-01-23",
      "bid": "7.672",
      "ask": "7.674",
      "open": "7.743",
      "high": "7.744",
      "low": "7.641",
      "close": "7.674",
      "average": "7.6738",
      "volume": "3116490",
      "turnover": "23915220.74",
      "trades": "2647"
    },
    {
      "date": "2024-01-24",
      "bid": "7.634",
      "ask": "7.637",
      "open": "7.632",
      "high": "7.694",
      "low": "7.612",
      "close": "7.663",
      "average": "7.6631",
      "volume": "3684995",
      "turnover": "28238960.53",
      "trades": "4015"
    },
    {
      "date": "2024-01-25",
      "bid": "7.651",
      "ask": "7.656",
      "open": "7.67",
      "high": "7.697",
      "low": "7.635",
      "close": "7.671",
      "average": "7.6663",
      "volume": "3193195",
      "turnover": "24479254.41",
      "trades": "4339"
    },
    {
      "date": "2024-01-26",
      "bid": "7.688",
      "ask": "7.692",
      "open": "7.671",
      "high": "7.767",
      "low": "7.656",
      "close": "7.685",
      "average": "7.6991",
      "volume": "3307770",
      "turnover": "25468387.57",
      "trades": "3278"
    },
    {
      "date": "2024-01-29",
      "bid": "7.708",
      "ask": "7.714",
      "open": "7.685",
      "high": "7.727",
      "low": "7.643",
      "close": "7.718",
      "average": "7.7083",
      "volume": "2494740",
      "turnover": "19229545.11",
      "trades": "2427"
    },
    {
      "date": "2024-01-30",
      "bid": "7.706",
      "ask": "7.707",
      "open": "7.664",
      "high": "7.762",
      "low": "7.654",
      "close": "7.708",
      "average": "7.706",
      "volume": "3155640",
      "turnover": "24297603.58",
      "trades": "2949"
    },
    {
      "date": "2024-01-31",
      "bid": "7.754",
      "ask": "7.759",
      "open": "7.731",
      "high": "7.789",
      "low": "7.731",
      "close": "7.757",
      "average": "7.7606",
      "volume": "4050540",
      "turnover": "31436503.44",
      "trades": "3006"
    },
    {
      "date": "2024-02-01",
      "bid": "7.731",
      "ask": "7.737",
      "open": "7.698",
      "high": "7.795",
      "low": "7.698",
      "close": "7.726",
      "average": "7.7372",
      "volume": "3013595",
      "turnover": "23321243.66",
      "trades": "3591"
    },
    {
      "date": "2024-02-02",
      "bid": "7.756",
      "ask": "7.758",
      "open": "7.748",
      "high": "7.791",
      "low": "7.708",
      "close": "7.764",
      "average": "7.762",
      "volume": "2733410",
      "turnover": "21216699.57",
      "trades": "2747"
    },
    {
      "date": "2024-02-05",
      "bid": "7.78",
      "ask": "7.782",
      "open": "7.766",
      "high": "7.796",
      "low": "7.713",
      "close": "7.789",
      "average": "7.7773",
      "volume": "2835890",
      "turnover": "22053353.67",
      "trades": "3910"
    },
    {
      "date": "2024-02-06",
      "bid": "7.794",
      "ask": "7.796",
      "open": "7.789",
      "high": "7.824",
      "low": "7.738",
      "close": "7.779",
      "average": "7.7764",
      "volume": "2657430",
      "turnover": "20666723.44",
      "trades": "3421"
    },
    {
      "date": "2024-02-07",
      "bid": "7.772",
      "ask": "7.778",
      "open": "7.779",
      "high": "7.827",
      "low": "7.752",
      "close": "7.757",
      "average": "7.7648",
      "volume": "2794530",
      "turnover": "21700774.79",
      "trades": "3045"
    },
    {
      "date": "2024-02-08",
      "bid": "7.926",
      "ask": "7.934",
      "open": "7.794",
      "high": "7.963",
      "low": "7.78",
      "close": "7.949",
      "average": "7.9268",
      "volume": "5627685",
      "turnover": "44599183.15",
      "trades": "6636"
    },
    {
      "date": "2024-02-09",
      "bid": "7.983",
      "ask": "7.988",
      "open": "7.923",
      "high": "8.002",
      "low": "7.898",
      "close": "7.98",
      "average": "7.9683",
      "volume": "3467275",
      "turnover": "27625283.14",
      "trades": "4566"
    },
    {
      "date": "2024-02-12",
      "bid": "8.023",
      "ask": "8.027",
      "open": "7.988",
      "high": "8.029",
      "low": "7.923",
      "close": "8.023",
      "average": "8.0062",
      "volume": "1720360",
      "turnover": "13773217.23",
      "trades": "2478"
    },
    {
      "date": "2024-02-13",
      "bid": "8.125",
      "ask": "8.128",
      "open": "8.001",
      "high": "8.142",
      "low": "8.001",
      "close": "8.116",
      "average": "8.1081",
      "volume": "3777365",
      "turnover": "30626846.9",
      "trades": "4392"
    },
    {
      "date": "2024-02-14",
      "bid": "8.084",
      "ask": "8.0849",
      "open": "8.12",
      "high": "8.124",
      "low": "8.01",
      "close": "8.111",
      "average": "8.0972",
      "volume": "2686455",
      "turnover": "21751253.89",
      "trades": "2604"
    },
    {
      "date": "2024-02-15",
      "bid": "8.144",
      "ask": "8.156",
      "open": "8.119",
      "high": "8.188",
      "low": "8.064",
      "close": "8.168",
      "average": "8.1581",
      "volume": "2480625",
      "turnover": "20234573.38",
      "trades": "2710"
    },
    {
      "date": "2024-02-16",
      "bid": "8.292",
      "ask": "8.295",
      "open": "8.175",
      "high": "8.306",
      "low": "8.175",
      "close": "8.306",
      "average": "8.2765",
      "volume": "2992065",
      "turnover": "24765092.39",
      "trades": "3517"
    },
    {
      "date": "2024-02-19",
      "bid": "8.244",
      "ask": "8.247",
      "open": "8.292",
      "high": "8.308",
      "low": "8.213",
      "close": "8.257",
      "average": "8.2577",
      "volume": "1733025",
      "turnover": "14310731.26",
      "trades": "2551"
    },
    {
      "date": "2024-02-20",
      "bid": "8.28",
      "ask": "8.282",
      "open": "8.252",
      "high": "8.304",
      "low": "8.23",
      "close": "8.295",
      "average": "8.2886",
      "volume": "3088825",
      "turnover": "25601709.29",
      "trades": "2994"
    },
    {
      "date": "2024-02-21",
      "bid": "8.307",
      "ask": "8.309",
      "open": "8.284",
      "high": "8.329",
      "low": "8.276",
      "close": "8.307",
      "average": "8.306",
      "volume": "1998405",
      "turnover": "16598971.07",
      "trades": "3333"
    },
    {
      "date": "2024-02-22",
      "bid": "8.273",
      "ask": "8.277",
      "open": "8.328",
      "high": "8.36",
      "low": "8.266",
      "close": "8.269",
      "average": "8.2835",
      "volume": "2523135",
      "turnover": "20902309.69",
      "trades": "2519"
    },
    {
      "date": "2024-02-23",
      "bid": "8.226",
      "ask": "8.228",
      "open": "8.285",
      "high": "8.288",
      "low": "8.148",
      "close": "8.237",
      "average": "8.2329",
      "volume": "3585895",
      "turnover": "29521909.61",
      "trades": "5292"
    },
    {
      "date": "2024-02-26",
      "bid": "8.266",
      "ask": "8.273",
      "open": "8.237",
      "high": "8.315",
      "low": "8.194",
      "close": "8.256",
      "average": "8.2558",
      "volume": "3173095",
      "turnover": "26199023.11",
      "trades": "4928"
    },
    {
      "date": "2024-02-27",
      "bid": "8.227",
      "ask": "8.228",
      "open": "8.256",
      "high": "8.276",
      "low": "8.197",
      "close": "8.23",
      "average": "8.2264",
      "volume": "1812120",
      "turnover": "14907789.69",
      "trades": "2142"
    },
    {
      "date": "2024-02-28",
      "bid": "8.188",
      "ask": "8.192",
      "open": "8.227",
      "high": "8.278",
      "low": "8.177",
      "close": "8.177",
      "average": "8.1938",
      "volume": "3499360",
      "turnover": "28673550.25",
      "trades": "3647"
    },
    {
      "date": "2024-02-29",
      "bid": "8.274",
      "ask": "8.276",
      "open": "8.188",
      "high": "8.277",
      "low": "8.17",
      "close": "8.274",
      "average": "8.2689",
      "volume": "10523835",
      "turnover": "87018215.5",
      "trades": "3761"
    },
    {
      "date": "2024-03-01",
      "bid": "8.264",
      "ask": "8.267",
      "open": "8.274",
      "high": "8.305",
      "low": "8.256",
      "close": "8.266",
      "average": "8.2764",
      "volume": "1907685",
      "turnover": "15789818.82",
      "trades": "3401"
    },
    {
      "date": "2024-03-04",
      "bid": "8.192",
      "ask": "8.195",
      "open": "8.258",
      "high": "8.269",
      "low": "8.193",
      "close": "8.193",
      "average": "8.2104",
      "volume": "2254115",
      "turnover": "18508327.34",
      "trades": "3045"
    },
    {
      "date": "2024-03-05",
      "bid": "8.284",
      "ask": "8.285",
      "open": "8.19",
      "high": "8.316",
      "low": "8.186",
      "close": "8.295",
      "average": "8.2872",
      "volume": "2501310",
      "turnover": "20728230.43",
      "trades": "3162"
    },
    {
      "date": "2024-03-06",
      "bid": "8.113",
      "ask": "8.114",
      "open": "8.266",
      "high": "8.284",
      "low": "7.945",
      "close": "8.109",
      "average": "8.0852",
      "volume": "5549540",
      "turnover": "44875603.81",
      "trades": "8202"
    },
    {
      "date": "2024-03-07",
      "bid": "7.915",
      "ask": "7.924",
      "open": "8.122",
      "high": "8.135",
      "low": "7.914",
      "close": "7.914",
      "average": "7.9573",
      "volume": "4631930",
      "turnover": "36865819.42",
      "trades": "4129"
    },
    {
      "date": "2024-03-08",
      "bid": "7.964",
      "ask": "7.968",
      "open": "7.914",
      "high": "7.994",
      "low": "7.889",
      "close": "7.97",
      "average": "7.9606",
      "volume": "3201145",
      "turnover": "25482991.69",
      "trades": "3375"
    },
    {
      "date": "2024-03-11",
      "bid": "8.016",
      "ask": "8.019",
      "open": "7.98",
      "high": "8.049",
      "low": "7.958",
      "close": "8.007",
      "average": "8.011",
      "volume": "2506000",
      "turnover": "20076208.03",
      "trades": "3753"
    },
    {
      "date": "2024-03-12",
      "bid": "8.071",
      "ask": "8.072",
      "open": "8.022",
      "high": "8.072",
      "low": "7.954",
      "close": "8.05",
      "average": "8.0361",
      "volume": "4361385",
      "turnover": "35042482.1",
      "trades": "3795"
    },
    {
      "date": "2024-03-13",
      "bid": "8.101",
      "ask": "8.102",
      "open": "8.05",
      "high": "8.135",
      "low": "8.039",
      "close": "8.092",
      "average": "8.0928",
      "volume": "3396005",
      "turnover": "27483228.73",
      "trades": "3808"
    },
    {
      "date": "2024-03-14",
      "bid": "8.145",
      "ask": "8.147",
      "open": "8.092",
      "high": "8.147",
      "low": "8.063",
      "close": "8.133",
      "average": "8.1234",
      "volume": "3079530",
      "turnover": "25015561.43",
      "trades": "3495"
    },
    {
      "date": "2024-03-15",
      "bid": "8.199",
      "ask": "8.20",
      "open": "8.133",
      "high": "8.211",
      "low": "8.124",
      "close": "8.20",
      "average": "8.191",
      "volume": "6849205",
      "turnover": "56099213.15",
      "trades": "5887"
    },
    {
      "date": "2024-03-18",
      "bid": "8.122",
      "ask": "8.124",
      "open": "8.20",
      "high": "8.20",
      "low": "8.06",
      "close": "8.124",
      "average": "8.1178",
      "volume": "1734105",
      "turnover": "14093683.83",
      "trades": "2549"
    },
    {
      "date": "2024-03-19",
      "bid": "8.09",
      "ask": "8.092",
      "open": "8.124",
      "high": "8.135",
      "low": "8.038",
      "close": "8.096",
      "average": "8.0948",
      "volume": "3039105",
      "turnover": "24600364.57",
      "trades": "3050"
    },
    {
      "date": "2024-03-20",
      "bid": "8.091",
      "ask": "8.094",
      "open": "8.078",
      "high": "8.113",
      "low": "8.046",
      "close": "8.084",
      "average": "8.08",
      "volume": "1942840",
      "turnover": "15697692.5",
      "trades": "2891"
    },
    {
      "date": "2024-03-21",
      "bid": "8.078",
      "ask": "8.08",
      "open": "8.084",
      "high": "8.10",
      "low": "8.00",
      "close": "8.088",
      "average": "8.0723",
      "volume": "2725970",
      "turnover": "22003557.06",
      "trades": "3704"
    },
    {
      "date": "2024-03-22",
      "bid": "8.059",
      "ask": "8.06",
      "open": "8.08",
      "high": "8.126",
      "low": "8.026",
      "close": "8.072",
      "average": "8.0652",
      "volume": "2303255",
      "turnover": "18575914.13",
      "trades": "4146"
    },
    {
      "date": "2024-03-25",
      "bid": "8.091",
      "ask": "8.099",
      "open": "8.03",
      "high": "8.111",
      "low": "7.96",
      "close": "8.101",
      "average": "8.0643",
      "volume": "2290240",
      "turnover": "18464754.72",
      "trades": "3087"
    },
    {
      "date": "2024-03-26",
      "bid": "8.113",
      "ask": "8.12",
      "open": "8.101",
      "high": "8.125",
      "low": "8.034",
      "close": "8.125",
      "average": "8.1073",
      "volume": "2169350",
      "turnover": "17586810.61",
      "trades": "2542"
    },
    {
      "date": "2024-03-27",
      "bid": "8.047",
      "ask": "8.068",
      "open": "8.073",
      "high": "8.129",
      "low": "8.043",
      "close": "8.057",
      "average": "8.0706",
      "volume": "4020150",
      "turnover": "32446564.8",
      "trades": "5519"
    },
    {
      "date": "2024-03-28",
      "bid": "7.906",
      "ask": "7.907",
      "open": "8.003",
      "high": "8.049",
      "low": "7.878",
      "close": "7.903",
      "average": "7.9203",
      "volume": "5405485",
      "turnover": "42819378.36",
      "trades": "6079"
    },
    {
      "date": "2024-04-02",
      "bid": "7.898",
      "ask": "7.904",
      "open": "7.896",
      "high": "7.956",
      "low": "7.878",
      "close": "7.884",
      "average": "7.8979",
      "volume": "4256995",
      "turnover": "33630835.33",
      "trades": "5016"
    },
    {
      "date": "2024-04-03",
      "bid": "7.884",
      "ask": "7.886",
      "open": "7.89",
      "high": "7.942",
      "low": "7.868",
      "close": "7.892",
      "average": "7.8973",
      "volume": "3230370",
      "turnover": "25514832.52",
      "trades": "4018"
    },
    {
      "date": "2024-04-04",
      "bid": "7.822",
      "ask": "7.826",
      "open": "7.892",
      "high": "7.932",
      "low": "7.824",
      "close": "7.84",
      "average": "7.8604",
      "volume": "4240770",
      "turnover": "33342625.93",
      "trades": "5160"
    },
    {
      "date": "2024-04-05",
      "bid": "7.97",
      "ask": "7.974",
      "open": "7.816",
      "high": "7.988",
      "low": "7.804",
      "close": "7.97",
      "average": "7.9511",
      "volume": "3742815",
      "turnover": "29754687",
      "trades": "4643"
    },
    {
      "date": "2024-04-08",
      "bid": "7.942",
      "ask": "7.946",
      "open": "7.97",
      "high": "7.992",
      "low": "7.914",
      "close": "7.93",
      "average": "7.9403",
      "volume": "2775050",
      "turnover": "22036449.17",
      "trades": "3853"
    },
    {
      "date": "2024-04-09",
      "bid": "7.906",
      "ask": "7.912",
      "open": "7.93",
      "high": "8.00",
      "low": "7.902",
      "close": "7.926",
      "average": "7.9406",
      "volume": "2735040",
      "turnover": "21717630.17",
      "trades": "3443"
    },
    {
      "date": "2024-04-10",
      "bid": "7.85",
      "ask": "7.854",
      "open": "7.914",
      "high": "7.942",
      "low": "7.832",
      "close": "7.854",
      "average": "7.8717",
      "volume": "2592175",
      "turnover": "20405725.53",
      "trades": "3728"
    },
    {
      "date": "2024-04-11",
      "bid": "7.894",
      "ask": "7.896",
      "open": "7.854",
      "high": "7.958",
      "low": "7.834",
      "close": "7.894",
      "average": "7.8932",
      "volume": "3029825",
      "turnover": "23917559.79",
      "trades": "4215"
    },
    {
      "date": "2024-04-12",
      "bid": "7.868",
      "ask": "7.872",
      "open": "7.888",
      "high": "7.936",
      "low": "7.836",
      "close": "7.882",
      "average": "7.8824",
      "volume": "2743650",
      "turnover": "21626797.47",
      "trades": "3985"
    },
    {
      "date": "2024-04-15",
      "bid": "7.874",
      "ask": "7.876",
      "open": "7.902",
      "high": "7.946",
      "low": "7.872",
      "close": "7.894",
      "average": "7.9033",
      "volume": "2136840",
      "turnover": "16888163.73",
      "trades": "3079"
    },
    {
      "date": "2024-04-16",
      "bid": "7.888",
      "ask": "7.89",
      "open": "7.914",
      "high": "7.988",
      "low": "7.858",
      "close": "7.882",
      "average": "7.8995",
      "volume": "3405260",
      "turnover": "26904213.36",
      "trades": "4386"
    },
    {
      "date": "2024-04-17",
      "bid": "7.912",
      "ask": "7.916",
      "open": "7.89",
      "high": "8.028",
      "low": "7.884",
      "close": "7.914",
      "average": "7.9527",
      "volume": "2824635",
      "turnover": "22461915.88",
      "trades": "3404"
    },
    {
      "date": "2024-04-18",
      "bid": "7.892",
      "ask": "7.898",
      "open": "7.936",
      "high": "7.966",
      "low": "7.89",
      "close": "7.89",
      "average": "7.9006",
      "volume": "2606055",
      "turnover": "20590361.13",
      "trades": "2803"
    },
    {
      "date": "2024-04-19",
      "bid": "7.94",
      "ask": "7.942",
      "open": "7.894",
      "high": "7.974",
      "low": "7.852",
      "close": "7.974",
      "average": "7.939",
      "volume": "6785385",
      "turnover": "53836652.57",
      "trades": "2993"
    },
    {
      "date": "2024-04-22",
      "bid": "8.062",
      "ask": "8.064",
      "open": "7.98",
      "high": "8.066",
      "low": "7.96",
      "close": "8.06",
      "average": "8.0237",
      "volume": "3889425",
      "turnover": "31206655",
      "trades": "3720"
    },
    {
      "date": "2024-04-23",
      "bid": "8.1459",
      "ask": "8.15",
      "open": "8.074",
      "high": "8.152",
      "low": "8.042",
      "close": "8.14",
      "average": "8.1277",
      "volume": "3495435",
      "turnover": "28406578.41",
      "trades": "3519"
    },
    {
      "date": "2024-04-24",
      "bid": "8.07",
      "ask": "8.074",
      "open": "8.144",
      "high": "8.148",
      "low": "8.066",
      "close": "8.076",
      "average": "8.0881",
      "volume": "2450035",
      "turnover": "19816595.73",
      "trades": "3284"
    },
    {
      "date": "2024-04-25",
      "bid": "7.908",
      "ask": "7.914",
      "open": "8.076",
      "high": "8.076",
      "low": "7.892",
      "close": "7.922",
      "average": "7.9445",
      "volume": "3862165",
      "turnover": "30678731.33",
      "trades": "5395"
    },
    {
      "date": "2024-04-26",
      "bid": "7.62",
      "ask": "7.624",
      "open": "7.602",
      "high": "7.684",
      "low": "7.60",
      "close": "7.608",
      "average": "7.6218",
      "volume": "3604000",
      "turnover": "27470941.72",
      "trades": "3850"
    },
    {
      "date": "2024-04-29",
      "bid": "7.66",
      "ask": "7.668",
      "open": "7.618",
      "high": "7.724",
      "low": "7.618",
      "close": "7.68",
      "average": "7.6823",
      "volume": "3408420",
      "turnover": "26191558.12",
      "trades": "3050"
    },
    {
      "date": "2024-04-30",
      "bid": "7.576",
      "ask": "7.58",
      "open": "7.68",
      "high": "7.696",
      "low": "7.542",
      "close": "7.584",
      "average": "7.5906",
      "volume": "4241385",
      "turnover": "32195393.24",
      "trades": "4244"
    },
    {
      "date": "2024-05-02",
      "bid": "7.57",
      "ask": "7.574",
      "open": "7.584",
      "high": "7.606",
      "low": "7.476",
      "close": "7.548",
      "average": "7.543",
      "volume": "4558830",
      "turnover": "34386007.35",
      "trades": "4039"
    },
    {
      "date": "2024-05-03",
      "bid": "7.524",
      "ask": "7.532",
      "open": "7.548",
      "high": "7.60",
      "low": "7.508",
      "close": "7.52",
      "average": "7.5337",
      "volume": "2557080",
      "turnover": "19265595.85",
      "trades": "3204"
    },
    {
      "date": "2024-05-06",
      "bid": "7.658",
      "ask": "7.668",
      "open": "7.558",
      "high": "7.666",
      "low": "7.546",
      "close": "7.656",
      "average": "7.6326",
      "volume": "2974925",
      "turnover": "22704267.83",
      "trades": "3107"
    },
    {
      "date": "2024-05-07",
      "bid": "7.54",
      "ask": "7.542",
      "open": "7.672",
      "high": "7.746",
      "low": "7.532",
      "close": "7.532",
      "average": "7.5584",
      "volume": "6432265",
      "turnover": "48618905.26",
      "trades": "6846"
    },
    {
      "date": "2024-05-08",
      "bid": "7.714",
      "ask": "7.716",
      "open": "7.532",
      "high": "7.732",
      "low": "7.532",
      "close": "7.71",
      "average": "7.6722",
      "volume": "3927815",
      "turnover": "30132384.49",
      "trades": "4170"
    },
    {
      "date": "2024-05-10",
      "bid": "7.866",
      "ask": "7.87",
      "open": "7.754",
      "high": "7.886",
      "low": "7.74",
      "close": "7.886",
      "average": "7.8651",
      "volume": "4217480",
      "turnover": "33169588.54",
      "trades": "3870"
    },
    {
      "date": "2024-05-13",
      "bid": "7.944",
      "ask": "7.948",
      "open": "7.95",
      "high": "8.018",
      "low": "7.904",
      "close": "7.952",
      "average": "7.953",
      "volume": "3959870",
      "turnover": "31491200.67",
      "trades": "5977"
    },
    {
      "date": "2024-05-14",
      "bid": "7.866",
      "ask": "7.87",
      "open": "7.926",
      "high": "7.95",
      "low": "7.862",
      "close": "7.872",
      "average": "7.8845",
      "volume": "3404155",
      "turnover": "26840229.34",
      "trades": "3612"
    },
    {
      "date": "2024-05-15",
      "bid": "8.008",
      "ask": "8.012",
      "open": "7.908",
      "high": "8.03",
      "low": "7.906",
      "close": "8.018",
      "average": "7.9991",
      "volume": "4647950",
      "turnover": "37179124.1",
      "trades": "5806"
    },
    {
      "date": "2024-05-16",
      "bid": "8.096",
      "ask": "8.10",
      "open": "8.018",
      "high": "8.122",
      "low": "8.016",
      "close": "8.096",
      "average": "8.0902",
      "volume": "2756995",
      "turnover": "22304750.05",
      "trades": "4406"
    },
    {
      "date": "2024-05-17",
      "bid": "8.102",
      "ask": "8.11",
      "open": "8.096",
      "high": "8.118",
      "low": "8.056",
      "close": "8.106",
      "average": "8.0987",
      "volume": "1728870",
      "turnover": "14001444.17",
      "trades": "2440"
    },
    {
      "date": "2024-05-20",
      "bid": "8.07",
      "ask": "8.072",
      "open": "8.106",
      "high": "8.118",
      "low": "8.058",
      "close": "8.058",
      "average": "8.0689",
      "volume": "2332610",
      "turnover": "18822957.51",
      "trades": "2499"
    },
    {
      "date": "2024-05-21",
      "bid": "8.142",
      "ask": "8.152",
      "open": "8.03",
      "high": "8.158",
      "low": "8.03",
      "close": "8.154",
      "average": "8.1275",
      "volume": "2518750",
      "turnover": "20465745.39",
      "trades": "2899"
    },
    {
      "date": "2024-05-22",
      "bid": "8.13",
      "ask": "8.132",
      "open": "8.154",
      "high": "8.198",
      "low": "8.10",
      "close": "8.13",
      "average": "8.1373",
      "volume": "2876460",
      "turnover": "23407221.21",
      "trades": "3395"
    },
    {
      "date": "2024-05-23",
      "bid": "8.112",
      "ask": "8.116",
      "open": "8.156",
      "high": "8.174",
      "low": "8.07",
      "close": "8.092",
      "average": "8.11",
      "volume": "2718790",
      "turnover": "22052192.49",
      "trades": "2761"
    },
    {
      "date": "2024-05-24",
      "bid": "8.158",
      "ask": "8.162",
      "open": "8.076",
      "high": "8.164",
      "low": "8.068",
      "close": "8.13",
      "average": "8.1207",
      "volume": "2148725",
      "turnover": "17449412.07",
      "trades": "2577"
    },
    {
      "date": "2024-05-27",
      "bid": "8.166",
      "ask": "8.18",
      "open": "8.142",
      "high": "8.188",
      "low": "8.142",
      "close": "8.16",
      "average": "8.1631",
      "volume": "1757085",
      "turnover": "14343475.68",
      "trades": "2630"
    },
    {
      "date": "2024-05-28",
      "bid": "8.086",
      "ask": "8.09",
      "open": "8.172",
      "high": "8.194",
      "low": "8.08",
      "close": "8.106",
      "average": "8.1178",
      "volume": "3181185",
      "turnover": "25826161.46",
      "trades": "3550"
    },
    {
      "date": "2024-05-29",
      "bid": "8.08",
      "ask": "8.084",
      "open": "8.0819",
      "high": "8.118",
      "low": "8.058",
      "close": "8.058",
      "average": "8.0761",
      "volume": "2731835",
      "turnover": "22064743.83",
      "trades": "3455"
    },
    {
      "date": "2024-05-30",
      "bid": "7.988",
      "ask": "7.99",
      "open": "8.06",
      "high": "8.08",
      "low": "7.976",
      "close": "7.99",
      "average": "8.0067",
      "volume": "2188185",
      "turnover": "17520288.36",
      "trades": "2849"
    },
    {
      "date": "2024-05-31",
      "bid": "8.008",
      "ask": "8.012",
      "open": "7.99",
      "high": "8.058",
      "low": "7.888",
      "close": "7.888",
      "average": "7.8934",
      "volume": "40674405",
      "turnover": "321075126.62",
      "trades": "4434"
    },
    {
      "date": "2024-06-03",
      "bid": "7.976",
      "ask": "7.98",
      "open": "7.898",
      "high": "8.066",
      "low": "7.898",
      "close": "7.98",
      "average": "7.9771",
      "volume": "3111765",
      "turnover": "24822714.26",
      "trades": "3554"
    },
    {
      "date": "2024-06-04",
      "bid": "7.968",
      "ask": "7.972",
      "open": "7.98",
      "high": "7.996",
      "low": "7.912",
      "close": "7.98",
      "average": "7.968",
      "volume": "2182715",
      "turnover": "17391667.17",
      "trades": "2652"
    },
    {
      "date": "2024-06-05",
      "bid": "8.072",
      "ask": "8.076",
      "open": "8.004",
      "high": "8.09",
      "low": "8.004",
      "close": "8.07",
      "average": "8.0643",
      "volume": "2963445",
      "turnover": "23899429.53",
      "trades": "2938"
    },
    {
      "date": "2024-06-06",
      "bid": "8.06",
      "ask": "8.062",
      "open": "8.07",
      "high": "8.072",
      "low": "8.00",
      "close": "8.07",
      "average": "8.0457",
      "volume": "2643305",
      "turnover": "21237249.44",
      "trades": "2302"
    },
    {
      "date": "2024-06-07",
      "bid": "8.08",
      "ask": "8.084",
      "open": "8.07",
      "high": "8.092",
      "low": "8.038",
      "close": "8.08",
      "average": "8.0762",
      "volume": "2726975",
      "turnover": "22023896.38",
      "trades": "2223"
    },
    {
      "date": "2024-06-10",
      "bid": "7.988",
      "ask": "7.99",
      "open": "8.07",
      "high": "8.08",
      "low": "7.96",
      "close": "7.976",
      "average": "7.9909",
      "volume": "2317760",
      "turnover": "18522044.79",
      "trades": "2058"
    },
    {
      "date": "2024-06-11",
      "bid": "7.89",
      "ask": "7.896",
      "open": "7.988",
      "high": "8.002",
      "low": "7.88",
      "close": "7.896",
      "average": "7.906",
      "volume": "2191820",
      "turnover": "17329428.09",
      "trades": "2912"
    },
    {
      "date": "2024-06-12",
      "bid": "7.97",
      "ask": "7.974",
      "open": "7.91",
      "high": "7.996",
      "low": "7.91",
      "close": "7.974",
      "average": "7.9703",
      "volume": "1981305",
      "turnover": "15791498.59",
      "trades": "2460"
    },
    {
      "date": "2024-06-13",
      "bid": "7.922",
      "ask": "7.926",
      "open": "7.974",
      "high": "7.98",
      "low": "7.872",
      "close": "7.926",
      "average": "7.9291",
      "volume": "2145190",
      "turnover": "17009416.94",
      "trades": "2271"
    },
    {
      "date": "2024-06-14",
      "bid": "7.842",
      "ask": "7.846",
      "open": "7.926",
      "high": "7.956",
      "low": "7.814",
      "close": "7.858",
      "average": "7.8614",
      "volume": "3247550",
      "turnover": "25530364.44",
      "trades": "3678"
    },
    {
      "date": "2024-06-17",
      "bid": "7.758",
      "ask": "7.76",
      "open": "7.70",
      "high": "7.782",
      "low": "7.572",
      "close": "7.762",
      "average": "7.6794",
      "volume": "9577985",
      "turnover": "73549411.56",
      "trades": "15477"
    },
    {
      "date": "2024-06-18",
      "bid": "7.756",
      "ask": "7.76",
      "open": "7.76",
      "high": "7.80",
      "low": "7.694",
      "close": "7.798",
      "average": "7.7651",
      "volume": "6965510",
      "turnover": "54079223.08",
      "trades": "8698"
    },
    {
      "date": "2024-06-19",
      "bid": "7.90",
      "ask": "7.904",
      "open": "7.798",
      "high": "7.934",
      "low": "7.734",
      "close": "7.924",
      "average": "7.8833",
      "volume": "5771695",
      "turnover": "45496422.02",
      "trades": "7189"
    },
    {
      "date": "2024-06-20",
      "bid": "7.994",
      "ask": "8.00",
      "open": "7.934",
      "high": "8.048",
      "low": "7.912",
      "close": "8.048",
      "average": "8.0367",
      "volume": "12740740",
      "turnover": "102368411.39",
      "trades": "4603"
    },
    {
      "date": "2024-06-24",
      "bid": "8.062",
      "ask": "8.066",
      "open": "7.94",
      "high": "8.078",
      "low": "7.932",
      "close": "8.078",
      "average": "8.0413",
      "volume": "7053265",
      "turnover": "56700994.73",
      "trades": "5005"
    },
    {
      "date": "2024-06-25",
      "bid": "8.02",
      "ask": "8.026",
      "open": "8.07",
      "high": "8.122",
      "low": "8.004",
      "close": "8.04",
      "average": "8.0556",
      "volume": "3502750",
      "turnover": "28216537.17",
      "trades": "4481"
    },
    {
      "date": "2024-06-26",
      "bid": "7.878",
      "ask": "7.882",
      "open": "8.058",
      "high": "8.06",
      "low": "7.874",
      "close": "7.894",
      "average": "7.9145",
      "volume": "3132140",
      "turnover": "24790834.86",
      "trades": "3306"
    },
    {
      "date": "2024-06-27",
      "bid": "7.936",
      "ask": "7.94",
      "open": "7.906",
      "high": "7.964",
      "low": "7.89",
      "close": "7.95",
      "average": "7.9434",
      "volume": "3669450",
      "turnover": "29147550.45",
      "trades": "3243"
    },
    {
      "date": "2024-06-28",
      "bid": "8.006",
      "ask": "8.012",
      "open": "7.962",
      "high": "8.022",
      "low": "7.956",
      "close": "8.02",
      "average": "8.0146",
      "volume": "4553440",
      "turnover": "36493413.6",
      "trades": "2924"
    },
    {
      "date": "2024-07-01",
      "bid": "8.016",
      "ask": "8.02",
      "open": "8.02",
      "high": "8.058",
      "low": "7.996",
      "close": "8.036",
      "average": "8.0353",
      "volume": "4151995",
      "turnover": "33362531.02",
      "trades": "4750"
    },
    {
      "date": "2024-07-02",
      "bid": "7.916",
      "ask": "7.918",
      "open": "8.018",
      "high": "8.04",
      "low": "7.888",
      "close": "7.918",
      "average": "7.9252",
      "volume": "2865210",
      "turnover": "22707194.15",
      "trades": "3359"
    },
    {
      "date": "2024-07-03",
      "bid": "7.918",
      "ask": "7.922",
      "open": "7.912",
      "high": "7.94",
      "low": "7.87",
      "close": "7.918",
      "average": "7.9142",
      "volume": "2468265",
      "turnover": "19534468.13",
      "trades": "2732"
    },
    {
      "date": "2024-07-04",
      "bid": "7.984",
      "ask": "7.988",
      "open": "7.942",
      "high": "7.996",
      "low": "7.942",
      "close": "7.984",
      "average": "7.9828",
      "volume": "1090710",
      "turnover": "8706827.35",
      "trades": "1715"
    },
    {
      "date": "2024-07-05",
      "bid": "7.918",
      "ask": "7.922",
      "open": "7.988",
      "high": "7.992",
      "low": "7.916",
      "close": "7.922",
      "average": "7.9387",
      "volume": "1479200",
      "turnover": "11743976.3",
      "trades": "2148"
    },
    {
      "date": "2024-07-08",
      "bid": "7.94",
      "ask": "7.942",
      "open": "7.922",
      "high": "7.976",
      "low": "7.916",
      "close": "7.936",
      "average": "7.9395",
      "volume": "2338125",
      "turnover": "18564827.07",
      "trades": "3141"
    },
    {
      "date": "2024-07-09",
      "bid": "7.812",
      "ask": "7.814",
      "open": "7.932",
      "high": "7.95",
      "low": "7.812",
      "close": "7.824",
      "average": "7.8499",
      "volume": "3106840",
      "turnover": "24389346.87",
      "trades": "3645"
    },
    {
      "date": "2024-07-10",
      "bid": "7.874",
      "ask": "7.882",
      "open": "7.824",
      "high": "7.902",
      "low": "7.824",
      "close": "7.902",
      "average": "7.8786",
      "volume": "2886070",
      "turnover": "22737519.91",
      "trades": "2838"
    },
    {
      "date": "2024-07-11",
      "bid": "7.954",
      "ask": "7.956",
      "open": "7.904",
      "high": "7.984",
      "low": "7.89",
      "close": "7.962",
      "average": "7.9592",
      "volume": "2327825",
      "turnover": "18527320.32",
      "trades": "2721"
    },
    {
      "date": "2024-07-12",
      "bid": "8.004",
      "ask": "8.008",
      "open": "7.94",
      "high": "8.02",
      "low": "7.924",
      "close": "8.01",
      "average": "7.9832",
      "volume": "2065035",
      "turnover": "16484415.63",
      "trades": "2672"
    },
    {
      "date": "2024-07-15",
      "bid": "8.032",
      "ask": "8.034",
      "open": "8.00",
      "high": "8.056",
      "low": "7.93",
      "close": "8.018",
      "average": "8.0169",
      "volume": "2386060",
      "turnover": "19129140.04",
      "trades": "3582"
    },
    {
      "date": "2024-07-16",
      "bid": "7.898",
      "ask": "7.902",
      "open": "7.938",
      "high": "7.986",
      "low": "7.884",
      "close": "7.886",
      "average": "7.8981",
      "volume": "2967035",
      "turnover": "23434847.38",
      "trades": "3757"
    },
    {
      "date": "2024-07-17",
      "bid": "7.918",
      "ask": "7.92",
      "open": "7.868",
      "high": "7.936",
      "low": "7.828",
      "close": "7.916",
      "average": "7.8985",
      "volume": "1732795",
      "turnover": "13686485.78",
      "trades": "2378"
    },
    {
      "date": "2024-07-18",
      "bid": "7.88",
      "ask": "7.884",
      "open": "7.958",
      "high": "7.96",
      "low": "7.84",
      "close": "7.888",
      "average": "7.889",
      "volume": "2720085",
      "turnover": "21458731.32",
      "trades": "3629"
    },
    {
      "date": "2024-07-19",
      "bid": "7.862",
      "ask": "7.866",
      "open": "7.872",
      "high": "7.93",
      "low": "7.854",
      "close": "7.862",
      "average": "7.8892",
      "volume": "1973290",
      "turnover": "15567971.74",
      "trades": "2774"
    },
    {
      "date": "2024-07-22",
      "bid": "7.95",
      "ask": "7.954",
      "open": "7.866",
      "high": "7.978",
      "low": "7.84",
      "close": "7.952",
      "average": "7.9363",
      "volume": "2309075",
      "turnover": "18327802.2",
      "trades": "2715"
    },
    {
      "date": "2024-07-23",
      "bid": "7.976",
      "ask": "7.978",
      "open": "7.97",
      "high": "8.002",
      "low": "7.96",
      "close": "7.96",
      "average": "7.9704",
      "volume": "1692550",
      "turnover": "13490738.59",
      "trades": "2142"
    },
    {
      "date": "2024-07-24",
      "bid": "7.906",
      "ask": "7.91",
      "open": "7.944",
      "high": "7.944",
      "low": "7.842",
      "close": "7.908",
      "average": "7.8941",
      "volume": "2047610",
      "turnover": "16163559.19",
      "trades": "3258"
    },
    {
      "date": "2024-07-25",
      "bid": "7.916",
      "ask": "7.92",
      "open": "7.882",
      "high": "7.936",
      "low": "7.832",
      "close": "7.922",
      "average": "7.9035",
      "volume": "1630400",
      "turnover": "12885835.88",
      "trades": "2426"
    },
    {
      "date": "2024-07-26",
      "bid": "8.00",
      "ask": "8.002",
      "open": "7.922",
      "high": "8.006",
      "low": "7.918",
      "close": "7.998",
      "average": "7.9776",
      "volume": "1522480",
      "turnover": "12145654.08",
      "trades": "2196"
    },
    {
      "date": "2024-07-29",
      "bid": "8.06",
      "ask": "8.064",
      "open": "8.00",
      "high": "8.11",
      "low": "7.992",
      "close": "8.07",
      "average": "8.072",
      "volume": "2140510",
      "turnover": "17276518.01",
      "trades": "3138"
    },
    {
      "date": "2024-07-30",
      "bid": "8.182",
      "ask": "8.186",
      "open": "8.07",
      "high": "8.19",
      "low": "8.058",
      "close": "8.184",
      "average": "8.1519",
      "volume": "3099905",
      "turnover": "25270148.84",
      "trades": "3668"
    },
    {
      "date": "2024-07-31",
      "bid": "8.118",
      "ask": "8.124",
      "open": "8.208",
      "high": "8.218",
      "low": "8.094",
      "close": "8.094",
      "average": "8.1186",
      "volume": "5137210",
      "turnover": "41714472.59",
      "trades": "4135"
    },
    {
      "date": "2024-08-01",
      "bid": "8.016",
      "ask": "8.018",
      "open": "8.064",
      "high": "8.134",
      "low": "8.012",
      "close": "8.012",
      "average": "8.0427",
      "volume": "2696225",
      "turnover": "21691499.97",
      "trades": "3417"
    },
    {
      "date": "2024-08-02",
      "bid": "7.934",
      "ask": "7.94",
      "open": "8.00",
      "high": "8.016",
      "low": "7.916",
      "close": "7.916",
      "average": "7.9344",
      "volume": "3560440",
      "turnover": "28255842.6",
      "trades": "3557"
    },
    {
      "date": "2024-08-05",
      "bid": "7.694",
      "ask": "7.698",
      "open": "7.792",
      "high": "7.812",
      "low": "7.664",
      "close": "7.664",
      "average": "7.707",
      "volume": "4464880",
      "turnover": "34418626.96",
      "trades": "5505"
    },
    {
      "date": "2024-08-06",
      "bid": "7.724",
      "ask": "7.728",
      "open": "7.68",
      "high": "7.79",
      "low": "7.668",
      "close": "7.70",
      "average": "7.7123",
      "volume": "3543830",
      "turnover": "27332077.66",
      "trades": "4099"
    },
    {
      "date": "2024-08-07",
      "bid": "7.984",
      "ask": "7.986",
      "open": "7.826",
      "high": "8.018",
      "low": "7.738",
      "close": "8.00",
      "average": "7.942",
      "volume": "4932625",
      "turnover": "39161024.44",
      "trades": "6041"
    },
    {
      "date": "2024-08-08",
      "bid": "8.036",
      "ask": "8.04",
      "open": "7.988",
      "high": "8.056",
      "low": "7.904",
      "close": "8.056",
      "average": "8.0069",
      "volume": "4304905",
      "turnover": "34464976.9",
      "trades": "4237"
    },
    {
      "date": "2024-08-09",
      "bid": "8.046",
      "ask": "8.048",
      "open": "8.062",
      "high": "8.088",
      "low": "8.018",
      "close": "8.066",
      "average": "8.0622",
      "volume": "2932765",
      "turnover": "23644774.71",
      "trades": "3445"
    },
    {
      "date": "2024-08-12",
      "bid": "8.098",
      "ask": "8.10",
      "open": "8.066",
      "high": "8.118",
      "low": "8.00",
      "close": "8.098",
      "average": "8.0911",
      "volume": "2682315",
      "turnover": "21703031.07",
      "trades": "4092"
    },
    {
      "date": "2024-08-13",
      "bid": "8.102",
      "ask": "8.108",
      "open": "8.098",
      "high": "8.126",
      "low": "8.064",
      "close": "8.10",
      "average": "8.0927",
      "volume": "3310345",
      "turnover": "26790878.45",
      "trades": "4530"
    },
    {
      "date": "2024-08-14",
      "bid": "8.098",
      "ask": "8.104",
      "open": "8.12",
      "high": "8.128",
      "low": "8.068",
      "close": "8.10",
      "average": "8.0985",
      "volume": "3719615",
      "turnover": "30123692.37",
      "trades": "3865"
    },
    {
      "date": "2024-08-15",
      "bid": "8.154",
      "ask": "8.16",
      "open": "8.13",
      "high": "8.174",
      "low": "8.074",
      "close": "8.174",
      "average": "8.144",
      "volume": "3802090",
      "turnover": "30964503.02",
      "trades": "4289"
    },
    {
      "date": "2024-08-16",
      "bid": "8.172",
      "ask": "8.176",
      "open": "8.162",
      "high": "8.194",
      "low": "8.12",
      "close": "8.194",
      "average": "8.1713",
      "volume": "2949080",
      "turnover": "24096939.31",
      "trades": "4610"
    },
    {
      "date": "2024-08-19",
      "bid": "8.214",
      "ask": "8.218",
      "open": "8.194",
      "high": "8.234",
      "low": "8.168",
      "close": "8.198",
      "average": "8.1979",
      "volume": "3683160",
      "turnover": "30194460.27",
      "trades": "3727"
    },
    {
      "date": "2024-08-20",
      "bid": "8.136",
      "ask": "8.14",
      "open": "8.202",
      "high": "8.228",
      "low": "8.134",
      "close": "8.144",
      "average": "8.1675",
      "volume": "2643005",
      "turnover": "21585544.62",
      "trades": "3058"
    },
    {
      "date": "2024-08-21",
      "bid": "8.128",
      "ask": "8.134",
      "open": "8.144",
      "high": "8.176",
      "low": "8.124",
      "close": "8.128",
      "average": "8.1362",
      "volume": "2552990",
      "turnover": "20771905.54",
      "trades": "2269"
    },
    {
      "date": "2024-08-22",
      "bid": "8.074",
      "ask": "8.08",
      "open": "8.112",
      "high": "8.134",
      "low": "8.044",
      "close": "8.056",
      "average": "8.0674",
      "volume": "4652480",
      "turnover": "37535792.71",
      "trades": "3844"
    },
    {
      "date": "2024-08-23",
      "bid": "8.104",
      "ask": "8.106",
      "open": "8.06",
      "high": "8.108",
      "low": "8.04",
      "close": "8.092",
      "average": "8.0817",
      "volume": "4310325",
      "turnover": "34833611.81",
      "trades": "4381"
    },
    {
      "date": "2024-08-26",
      "bid": "8.08",
      "ask": "8.0819",
      "open": "8.05",
      "high": "8.09",
      "low": "8.044",
      "close": "8.066",
      "average": "8.0628",
      "volume": "1600990",
      "turnover": "12908489.22",
      "trades": "2277"
    },
    {
      "date": "2024-08-27",
      "bid": "8.076",
      "ask": "8.08",
      "open": "8.06",
      "high": "8.088",
      "low": "8.038",
      "close": "8.076",
      "average": "8.0713",
      "volume": "2851805",
      "turnover": "23017960.59",
      "trades": "3568"
    },
    {
      "date": "2024-08-28",
      "bid": "8.074",
      "ask": "8.076",
      "open": "8.076",
      "high": "8.122",
      "low": "8.052",
      "close": "8.0819",
      "average": "8.0887",
      "volume": "2349825",
      "turnover": "19007293.38",
      "trades": "3936"
    },
    {
      "date": "2024-08-29",
      "bid": "8.054",
      "ask": "8.06",
      "open": "8.094",
      "high": "8.118",
      "low": "8.034",
      "close": "8.062",
      "average": "8.0675",
      "volume": "3117960",
      "turnover": "25152240.83",
      "trades": "4346"
    },
    {
      "date": "2024-08-30",
      "bid": "8.072",
      "ask": "8.076",
      "open": "8.054",
      "high": "8.084",
      "low": "8.026",
      "close": "8.0819",
      "average": "8.0759",
      "volume": "7722515",
      "turnover": "62362184.92",
      "trades": "4494"
    },
    {
      "date": "2024-09-02",
      "bid": "8.168",
      "ask": "8.184",
      "open": "8.0819",
      "high": "8.196",
      "low": "8.068",
      "close": "8.174",
      "average": "8.1665",
      "volume": "2816885",
      "turnover": "23004647.97",
      "trades": "3917"
    },
    {
      "date": "2024-09-03",
      "bid": "8.18",
      "ask": "8.186",
      "open": "8.18",
      "high": "8.232",
      "low": "8.1459",
      "close": "8.194",
      "average": "8.1901",
      "volume": "3191305",
      "turnover": "26137003.12",
      "trades": "2849"
    },
    {
      "date": "2024-09-04",
      "bid": "8.132",
      "ask": "8.136",
      "open": "8.108",
      "high": "8.16",
      "low": "8.086",
      "close": "8.142",
      "average": "8.1385",
      "volume": "2932590",
      "turnover": "23867219.82",
      "trades": "3221"
    },
    {
      "date": "2024-09-05",
      "bid": "8.174",
      "ask": "8.178",
      "open": "8.15",
      "high": "8.26",
      "low": "8.126",
      "close": "8.186",
      "average": "8.1978",
      "volume": "3019590",
      "turnover": "24753854.29",
      "trades": "3978"
    },
    {
      "date": "2024-09-06",
      "bid": "8.12",
      "ask": "8.124",
      "open": "8.166",
      "high": "8.184",
      "low": "8.096",
      "close": "8.134",
      "average": "8.1351",
      "volume": "2175105",
      "turnover": "17694792.21",
      "trades": "3292"
    },
    {
      "date": "2024-09-09",
      "bid": "8.186",
      "ask": "8.19",
      "open": "8.12",
      "high": "8.224",
      "low": "8.112",
      "close": "8.18",
      "average": "8.1793",
      "volume": "3155705",
      "turnover": "25810758.79",
      "trades": "3586"
    },
    {
      "date": "2024-09-10",
      "bid": "8.178",
      "ask": "8.182",
      "open": "8.18",
      "high": "8.256",
      "low": "8.16",
      "close": "8.184",
      "average": "8.1979",
      "volume": "2294895",
      "turnover": "18813181.98",
      "trades": "2820"
    },
    {
      "date": "2024-09-11",
      "bid": "8.134",
      "ask": "8.14",
      "open": "8.184",
      "high": "8.192",
      "low": "8.084",
      "close": "8.126",
      "average": "8.1272",
      "volume": "2915850",
      "turnover": "23698619.17",
      "trades": "3566"
    },
    {
      "date": "2024-09-12",
      "bid": "8.26",
      "ask": "8.262",
      "open": "8.174",
      "high": "8.306",
      "low": "8.174",
      "close": "8.27",
      "average": "8.2652",
      "volume": "4688245",
      "turnover": "38749298.81",
      "trades": "4650"
    },
    {
      "date": "2024-09-13",
      "bid": "8.32",
      "ask": "8.322",
      "open": "8.28",
      "high": "8.34",
      "low": "8.278",
      "close": "8.30",
      "average": "8.3011",
      "volume": "21366585",
      "turnover": "177374517.37",
      "trades": "4881"
    },
    {
      "date": "2024-09-16",
      "bid": "8.38",
      "ask": "8.384",
      "open": "8.282",
      "high": "8.40",
      "low": "8.28",
      "close": "8.3959",
      "average": "8.3813",
      "volume": "4083105",
      "turnover": "34214519.86",
      "trades": "4828"
    },
    {
      "date": "2024-09-17",
      "bid": "8.45",
      "ask": "8.454",
      "open": "8.40",
      "high": "8.466",
      "low": "8.394",
      "close": "8.4599",
      "average": "8.4391",
      "volume": "6135645",
      "turnover": "51766516.96",
      "trades": "4250"
    },
    {
      "date": "2024-09-18",
      "bid": "8.258",
      "ask": "8.262",
      "open": "8.34",
      "high": "8.386",
      "low": "8.202",
      "close": "8.272",
      "average": "8.2729",
      "volume": "9358600",
      "turnover": "77427294.69",
      "trades": "6388"
    },
    {
      "date": "2024-09-19",
      "bid": "8.35",
      "ask": "8.354",
      "open": "8.30",
      "high": "8.388",
      "low": "8.29",
      "close": "8.368",
      "average": "8.3577",
      "volume": "2943805",
      "turnover": "24601353.4",
      "trades": "3957"
    },
    {
      "date": "2024-09-20",
      "bid": "8.152",
      "ask": "8.156",
      "open": "8.362",
      "high": "8.376",
      "low": "8.124",
      "close": "8.166",
      "average": "8.1855",
      "volume": "10471315",
      "turnover": "85821454.98",
      "trades": "5240"
    },
    {
      "date": "2024-09-23",
      "bid": "8.256",
      "ask": "8.262",
      "open": "8.226",
      "high": "8.304",
      "low": "8.182",
      "close": "8.258",
      "average": "8.2565",
      "volume": "3609615",
      "turnover": "29807886.37",
      "trades": "5266"
    },
    {
      "date": "2024-09-24",
      "bid": "8.308",
      "ask": "8.312",
      "open": "8.30",
      "high": "8.316",
      "low": "8.244",
      "close": "8.288",
      "average": "8.2878",
      "volume": "2760185",
      "turnover": "22876353.47",
      "trades": "3428"
    },
    {
      "date": "2024-09-25",
      "bid": "8.362",
      "ask": "8.364",
      "open": "8.296",
      "high": "8.38",
      "low": "8.29",
      "close": "8.34",
      "average": "8.3442",
      "volume": "3845285",
      "turnover": "32091346.56",
      "trades": "3484"
    },
    {
      "date": "2024-09-26",
      "bid": "8.428",
      "ask": "8.43",
      "open": "8.362",
      "high": "8.432",
      "low": "8.344",
      "close": "8.414",
      "average": "8.4047",
      "volume": "3311055",
      "turnover": "27827083.43",
      "trades": "3912"
    },
    {
      "date": "2024-09-27",
      "bid": "8.44",
      "ask": "8.446",
      "open": "8.412",
      "high": "8.474",
      "low": "8.374",
      "close": "8.422",
      "average": "8.4261",
      "volume": "2961980",
      "turnover": "24958635.57",
      "trades": "3423"
    },
    {
      "date": "2024-09-30",
      "bid": "8.352",
      "ask": "8.356",
      "open": "8.418",
      "high": "8.45",
      "low": "8.35",
      "close": "8.38",
      "average": "8.3863",
      "volume": "4753640",
      "turnover": "39864727.7",
      "trades": "3537"
    },
    {
      "date": "2024-10-01",
      "bid": "8.368",
      "ask": "8.37",
      "open": "8.398",
      "high": "8.412",
      "low": "8.346",
      "close": "8.392",
      "average": "8.383",
      "volume": "3720045",
      "turnover": "31181825.1",
      "trades": "3672"
    },
    {
      "date": "2024-10-02",
      "bid": "8.398",
      "ask": "8.40",
      "open": "8.38",
      "high": "8.418",
      "low": "8.35",
      "close": "8.398",
      "average": "8.3907",
      "volume": "2491935",
      "turnover": "20908774.52",
      "trades": "3466"
    },
    {
      "date": "2024-10-03",
      "bid": "8.272",
      "ask": "8.276",
      "open": "8.384",
      "high": "8.39",
      "low": "8.256",
      "close": "8.276",
      "average": "8.3075",
      "volume": "3098915",
      "turnover": "25747593.69",
      "trades": "3641"
    },
    {
      "date": "2024-10-04",
      "bid": "8.278",
      "ask": "8.282",
      "open": "8.274",
      "high": "8.308",
      "low": "8.228",
      "close": "8.27",
      "average": "8.2705",
      "volume": "2023205",
      "turnover": "16733770.69",
      "trades": "2839"
    },
    {
      "date": "2024-10-07",
      "bid": "8.174",
      "ask": "8.18",
      "open": "8.298",
      "high": "8.304",
      "low": "8.15",
      "close": "8.15",
      "average": "8.1778",
      "volume": "3645155",
      "turnover": "29815315.46",
      "trades": "3583"
    },
    {
      "date": "2024-10-08",
      "bid": "8.138",
      "ask": "8.14",
      "open": "8.138",
      "high": "8.174",
      "low": "8.084",
      "close": "8.12",
      "average": "8.1226",
      "volume": "3279645",
      "turnover": "26640438.41",
      "trades": "2206"
    },
    {
      "date": "2024-10-09",
      "bid": "8.1459",
      "ask": "8.148",
      "open": "8.12",
      "high": "8.164",
      "low": "8.12",
      "close": "8.138",
      "average": "8.1405",
      "volume": "2548695",
      "turnover": "20748424.14",
      "trades": "2690"
    },
    {
      "date": "2024-10-10",
      "bid": "8.154",
      "ask": "8.156",
      "open": "8.144",
      "high": "8.194",
      "low": "8.14",
      "close": "8.15",
      "average": "8.158",
      "volume": "2375625",
      "turnover": "19381918.55",
      "trades": "3056"
    },
    {
      "date": "2024-10-11",
      "bid": "8.234",
      "ask": "8.238",
      "open": "8.168",
      "high": "8.242",
      "low": "8.166",
      "close": "8.238",
      "average": "8.216",
      "volume": "2847605",
      "turnover": "23394958.44",
      "trades": "2672"
    },
    {
      "date": "2024-10-14",
      "bid": "8.286",
      "ask": "8.29",
      "open": "8.242",
      "high": "8.30",
      "low": "8.236",
      "close": "8.278",
      "average": "8.2747",
      "volume": "2614080",
      "turnover": "21630406.62",
      "trades": "2611"
    },
    {
      "date": "2024-10-15",
      "bid": "8.376",
      "ask": "8.38",
      "open": "8.282",
      "high": "8.382",
      "low": "8.28",
      "close": "8.382",
      "average": "8.363",
      "volume": "2713825",
      "turnover": "22695587.95",
      "trades": "3135"
    },
    {
      "date": "2024-10-16",
      "bid": "8.312",
      "ask": "8.316",
      "open": "8.376",
      "high": "8.384",
      "low": "8.28",
      "close": "8.31",
      "average": "8.3329",
      "volume": "3943030",
      "turnover": "32840322.54",
      "trades": "2723"
    },
    {
      "date": "2024-10-17",
      "bid": "8.336",
      "ask": "8.34",
      "open": "8.328",
      "high": "8.374",
      "low": "8.304",
      "close": "8.336",
      "average": "8.3358",
      "volume": "2272655",
      "turnover": "18944701.21",
      "trades": "3311"
    },
    {
      "date": "2024-10-18",
      "bid": "8.386",
      "ask": "8.39",
      "open": "8.336",
      "high": "8.39",
      "low": "8.312",
      "close": "8.39",
      "average": "8.3822",
      "volume": "2630355",
      "turnover": "22048157.11",
      "trades": "2629"
    },
    {
      "date": "2024-10-21",
      "bid": "8.288",
      "ask": "8.294",
      "open": "8.37",
      "high": "8.388",
      "low": "8.286",
      "close": "8.308",
      "average": "8.3194",
      "volume": "2004070",
      "turnover": "16672851.67",
      "trades": "2463"
    },
    {
      "date": "2024-10-22",
      "bid": "8.17",
      "ask": "8.174",
      "open": "8.308",
      "high": "8.308",
      "low": "8.14",
      "close": "8.14",
      "average": "8.167",
      "volume": "2340960",
      "turnover": "19122526.36",
      "trades": "2589"
    },
    {
      "date": "2024-10-23",
      "bid": "8.08",
      "ask": "8.084",
      "open": "8.14",
      "high": "8.172",
      "low": "8.04",
      "close": "8.068",
      "average": "8.0799",
      "volume": "2888220",
      "turnover": "23336142.73",
      "trades": "3372"
    },
    {
      "date": "2024-10-24",
      "bid": "8.088",
      "ask": "8.09",
      "open": "8.05",
      "high": "8.102",
      "low": "8.048",
      "close": "8.08",
      "average": "8.0769",
      "volume": "2409305",
      "turnover": "19458882.61",
      "trades": "2635"
    },
    {
      "date": "2024-10-25",
      "bid": "8.114",
      "ask": "8.12",
      "open": "8.064",
      "high": "8.172",
      "low": "8.06",
      "close": "8.124",
      "average": "8.1294",
      "volume": "1883525",
      "turnover": "15312745.49",
      "trades": "3019"
    },
    {
      "date": "2024-10-28",
      "bid": "8.2099",
      "ask": "8.212",
      "open": "8.15",
      "high": "8.252",
      "low": "8.112",
      "close": "8.186",
      "average": "8.1847",
      "volume": "2618905",
      "turnover": "21434652.29",
      "trades": "3630"
    },
    {
      "date": "2024-10-29",
      "bid": "8.228",
      "ask": "8.234",
      "open": "8.24",
      "high": "8.328",
      "low": "8.226",
      "close": "8.262",
      "average": "8.2699",
      "volume": "2932440",
      "turnover": "24251091.33",
      "trades": "3621"
    },
    {
      "date": "2024-10-30",
      "bid": "8.258",
      "ask": "8.26",
      "open": "8.232",
      "high": "8.28",
      "low": "8.208",
      "close": "8.246",
      "average": "8.2489",
      "volume": "3322610",
      "turnover": "27409472.2",
      "trades": "3661"
    },
    {
      "date": "2024-10-31",
      "bid": "8.112",
      "ask": "8.118",
      "open": "8.212",
      "high": "8.22",
      "low": "8.098",
      "close": "8.14",
      "average": "8.1443",
      "volume": "5051010",
      "turnover": "41138044.29",
      "trades": "4072"
    },
    {
      "date": "2024-11-01",
      "bid": "8.298",
      "ask": "8.30",
      "open": "8.14",
      "high": "8.314",
      "low": "8.138",
      "close": "8.26",
      "average": "8.2465",
      "volume": "2295260",
      "turnover": "18924926.6",
      "trades": "2828"
    },
    {
      "date": "2024-11-04",
      "bid": "8.232",
      "ask": "8.236",
      "open": "8.26",
      "high": "8.316",
      "low": "8.234",
      "close": "8.242",
      "average": "8.2527",
      "volume": "2363845",
      "turnover": "19508628.44",
      "trades": "3044"
    },
    {
      "date": "2024-11-05",
      "bid": "8.2099",
      "ask": "8.214",
      "open": "8.234",
      "high": "8.25",
      "low": "8.194",
      "close": "8.20",
      "average": "8.2082",
      "volume": "3158050",
      "turnover": "25922464.63",
      "trades": "4382"
    },
    {
      "date": "2024-11-06",
      "bid": "8.216",
      "ask": "8.222",
      "open": "8.20",
      "high": "8.458",
      "low": "8.162",
      "close": "8.20",
      "average": "8.2549",
      "volume": "4278930",
      "turnover": "35321604.07",
      "trades": "5262"
    },
    {
      "date": "2024-11-07",
      "bid": "8.02",
      "ask": "8.022",
      "open": "8.20",
      "high": "8.218",
      "low": "8.02",
      "close": "8.03",
      "average": "8.07",
      "volume": "5097645",
      "turnover": "41145018.14",
      "trades": "5853"
    },
    {
      "date": "2024-11-08",
      "bid": "8.012",
      "ask": "8.014",
      "open": "8.03",
      "high": "8.076",
      "low": "7.998",
      "close": "8.01",
      "average": "8.0212",
      "volume": "3218995",
      "turnover": "25820926.74",
      "trades": "4608"
    },
    {
      "date": "2024-11-11",
      "bid": "8.034",
      "ask": "8.036",
      "open": "8.028",
      "high": "8.086",
      "low": "8.008",
      "close": "8.022",
      "average": "8.0332",
      "volume": "2830755",
      "turnover": "22740529.7",
      "trades": "3059"
    },
    {
      "date": "2024-11-12",
      "bid": "7.944",
      "ask": "7.946",
      "open": "8.00",
      "high": "8.006",
      "low": "7.942",
      "close": "7.958",
      "average": "7.9645",
      "volume": "3078370",
      "turnover": "24520741.46",
      "trades": "3156"
    },
    {
      "date": "2024-11-13",
      "bid": "7.954",
      "ask": "7.958",
      "open": "7.946",
      "high": "7.994",
      "low": "7.926",
      "close": "7.952",
      "average": "7.9539",
      "volume": "3928280",
      "turnover": "31247228.54",
      "trades": "4152"
    },
    {
      "date": "2024-11-14",
      "bid": "8.01",
      "ask": "8.014",
      "open": "7.952",
      "high": "8.032",
      "low": "7.942",
      "close": "8.01",
      "average": "7.9983",
      "volume": "2552045",
      "turnover": "20411414.11",
      "trades": "3112"
    },
    {
      "date": "2024-11-15",
      "bid": "8.01",
      "ask": "8.016",
      "open": "8.004",
      "high": "8.042",
      "low": "7.956",
      "close": "8.006",
      "average": "8.0055",
      "volume": "2361020",
      "turnover": "18900608.87",
      "trades": "3364"
    },
    {
      "date": "2024-11-18",
      "bid": "8.046",
      "ask": "8.05",
      "open": "8.00",
      "high": "8.054",
      "low": "7.982",
      "close": "8.03",
      "average": "8.0237",
      "volume": "2008740",
      "turnover": "16117457.54",
      "trades": "2621"
    },
    {
      "date": "2024-11-19",
      "bid": "7.966",
      "ask": "7.97",
      "open": "8.042",
      "high": "8.072",
      "low": "7.902",
      "close": "7.95",
      "average": "7.96",
      "volume": "2716705",
      "turnover": "21627516.02",
      "trades": "3015"
    },
    {
      "date": "2024-11-20",
      "bid": "7.976",
      "ask": "7.978",
      "open": "8.00",
      "high": "8.038",
      "low": "7.958",
      "close": "7.958",
      "average": "7.9742",
      "volume": "2658935",
      "turnover": "21203132.43",
      "trades": "2797"
    },
    {
      "date": "2024-11-21",
      "bid": "7.938",
      "ask": "7.942",
      "open": "7.968",
      "high": "7.994",
      "low": "7.90",
      "close": "7.93",
      "average": "7.9336",
      "volume": "2360045",
      "turnover": "18724113.17",
      "trades": "2357"
    },
    {
      "date": "2024-11-22",
      "bid": "7.978",
      "ask": "7.982",
      "open": "7.958",
      "high": "8.002",
      "low": "7.896",
      "close": "7.978",
      "average": "7.9732",
      "volume": "4058925",
      "turnover": "32330715.59",
      "trades": "2852"
    },
    {
      "date": "2024-11-25",
      "bid": "8.004",
      "ask": "8.006",
      "open": "8.00",
      "high": "8.032",
      "low": "7.968",
      "close": "8.006",
      "average": "8.0054",
      "volume": "9725690",
      "turnover": "77857835.13",
      "trades": "3407"
    },
    {
      "date": "2024-11-26",
      "bid": "8.032",
      "ask": "8.036",
      "open": "7.974",
      "high": "8.068",
      "low": "7.974",
      "close": "8.024",
      "average": "8.0258",
      "volume": "2543105",
      "turnover": "20410791.86",
      "trades": "2889"
    },
    {
      "date": "2024-11-27",
      "bid": "8.06",
      "ask": "8.062",
      "open": "8.024",
      "high": "8.072",
      "low": "7.988",
      "close": "8.06",
      "average": "8.0477",
      "volume": "2041305",
      "turnover": "16427310.75",
      "trades": "2537"
    },
    {
      "date": "2024-11-28",
      "bid": "8.138",
      "ask": "8.14",
      "open": "8.07",
      "high": "8.14",
      "low": "8.06",
      "close": "8.14",
      "average": "8.1253",
      "volume": "1873975",
      "turnover": "15221874.63",
      "trades": "2365"
    },
    {
      "date": "2024-11-29",
      "bid": "8.116",
      "ask": "8.118",
      "open": "8.112",
      "high": "8.142",
      "low": "8.064",
      "close": "8.108",
      "average": "8.1056",
      "volume": "4491935",
      "turnover": "36408921.96",
      "trades": "2561"
    },
    {
      "date": "2024-12-02",
      "bid": "8.142",
      "ask": "8.1459",
      "open": "8.10",
      "high": "8.172",
      "low": "8.074",
      "close": "8.16",
      "average": "8.1516",
      "volume": "3293030",
      "turnover": "26842459.98",
      "trades": "3546"
    },
    {
      "date": "2024-12-03",
      "bid": "8.22",
      "ask": "8.222",
      "open": "8.20",
      "high": "8.234",
      "low": "8.118",
      "close": "8.234",
      "average": "8.2109",
      "volume": "3807190",
      "turnover": "31260425.74",
      "trades": "3537"
    },
    {
      "date": "2024-12-04",
      "bid": "8.242",
      "ask": "8.246",
      "open": "8.234",
      "high": "8.27",
      "low": "8.186",
      "close": "8.242",
      "average": "8.2426",
      "volume": "2766735",
      "turnover": "22805042.27",
      "trades": "2696"
    },
    {
      "date": "2024-12-05",
      "bid": "8.268",
      "ask": "8.27",
      "open": "8.24",
      "high": "8.318",
      "low": "8.234",
      "close": "8.284",
      "average": "8.2845",
      "volume": "3455725",
      "turnover": "28628783.27",
      "trades": "2963"
    },
    {
      "date": "2024-12-09",
      "bid": "8.094",
      "ask": "8.098",
      "open": "8.248",
      "high": "8.268",
      "low": "8.06",
      "close": "8.086",
      "average": "8.1074",
      "volume": "4787030",
      "turnover": "38809502.49",
      "trades": "4660"
    },
    {
      "date": "2024-12-10",
      "bid": "7.964",
      "ask": "7.968",
      "open": "8.066",
      "high": "8.08",
      "low": "7.942",
      "close": "7.944",
      "average": "7.9699",
      "volume": "4288215",
      "turnover": "34185642.15",
      "trades": "3625"
    },
    {
      "date": "2024-12-11",
      "bid": "7.896",
      "ask": "7.898",
      "open": "7.932",
      "high": "7.946",
      "low": "7.846",
      "close": "7.926",
      "average": "7.9085",
      "volume": "5054660",
      "turnover": "39966440.44",
      "trades": "4409"
    },
    {
      "date": "2024-12-12",
      "bid": "7.894",
      "ask": "7.898",
      "open": "7.926",
      "high": "7.942",
      "low": "7.858",
      "close": "7.908",
      "average": "7.907",
      "volume": "3405115",
      "turnover": "26923138.66",
      "trades": "3006"
    },
    {
      "date": "2024-12-13",
      "bid": "7.894",
      "ask": "7.898",
      "open": "7.90",
      "high": "7.92",
      "low": "7.838",
      "close": "7.888",
      "average": "7.8895",
      "volume": "3038465",
      "turnover": "23973844.05",
      "trades": "3086"
    },
    {
      "date": "2024-12-16",
      "bid": "7.936",
      "ask": "7.942",
      "open": "7.884",
      "high": "7.956",
      "low": "7.872",
      "close": "7.928",
      "average": "7.9232",
      "volume": "2772630",
      "turnover": "21968124.04",
      "trades": "2436"
    },
    {
      "date": "2024-12-17",
      "bid": "7.84",
      "ask": "7.844",
      "open": "7.886",
      "high": "7.896",
      "low": "7.832",
      "close": "7.832",
      "average": "7.8421",
      "volume": "3204880",
      "turnover": "25134550",
      "trades": "2407"
    },
    {
      "date": "2024-12-18",
      "bid": "7.794",
      "ask": "7.796",
      "open": "7.832",
      "high": "7.86",
      "low": "7.78",
      "close": "7.794",
      "average": "7.7984",
      "volume": "4087330",
      "turnover": "31877603.87",
      "trades": "3296"
    },
    {
      "date": "2024-12-19",
      "bid": "7.75",
      "ask": "7.758",
      "open": "7.74",
      "high": "7.774",
      "low": "7.724",
      "close": "7.762",
      "average": "7.7593",
      "volume": "4266125",
      "turnover": "33102295.66",
      "trades": "2813"
    },
    {
      "date": "2024-12-20",
      "bid": "7.804",
      "ask": "7.81",
      "open": "7.76",
      "high": "7.824",
      "low": "7.676",
      "close": "7.802",
      "average": "7.7938",
      "volume": "9915550",
      "turnover": "77279569.08",
      "trades": "4234"
    },
    {
      "date": "2024-12-23",
      "bid": "7.784",
      "ask": "7.788",
      "open": "7.802",
      "high": "7.812",
      "low": "7.752",
      "close": "7.798",
      "average": "7.7939",
      "volume": "2018710",
      "turnover": "15732684.07",
      "trades": "2078"
    },
    {
      "date": "2024-12-27",
      "bid": "7.798",
      "ask": "7.80",
      "open": "7.776",
      "high": "7.826",
      "low": "7.734",
      "close": "7.826",
      "average": "7.8063",
      "volume": "3073960",
      "turnover": "23996021.76",
      "trades": "3268"
    },
    {
      "date": "2024-12-30",
      "bid": "7.856",
      "ask": "7.862",
      "open": "7.814",
      "high": "7.876",
      "low": "7.792",
      "close": "7.876",
      "average": "7.8664",
      "volume": "3002800",
      "turnover": "23620187.31",
      "trades": "2414"
    },
    {
      "date": "2025-01-02",
      "bid": "7.958",
      "ask": "7.964",
      "open": "7.876",
      "high": "7.972",
      "low": "7.866",
      "close": "7.94",
      "average": "7.9339",
      "volume": "2553400",
      "turnover": "20257604.02",
      "trades": "2674"
    },
    {
      "date": "2025-01-03",
      "bid": "7.96",
      "ask": "7.966",
      "open": "7.946",
      "high": "7.996",
      "low": "7.936",
      "close": "7.936",
      "average": "7.9514",
      "volume": "2261090",
      "turnover": "17981634.07",
      "trades": "2092"
    },
    {
      "date": "2025-01-07",
      "bid": "7.80",
      "ask": "7.808",
      "open": "7.982",
      "high": "7.994",
      "low": "7.782",
      "close": "7.808",
      "average": "7.818",
      "volume": "4423145",
      "turnover": "34579838.11",
      "trades": "5945"
    },
    {
      "date": "2025-01-08",
      "bid": "7.788",
      "ask": "7.794",
      "open": "7.80",
      "high": "7.832",
      "low": "7.706",
      "close": "7.786",
      "average": "7.7783",
      "volume": "3610400",
      "turnover": "28078283.04",
      "trades": "3854"
    },
    {
      "date": "2025-01-09",
      "bid": "7.864",
      "ask": "7.866",
      "open": "7.76",
      "high": "7.884",
      "low": "7.73",
      "close": "7.852",
      "average": "7.842",
      "volume": "1897030",
      "turnover": "14876440.14",
      "trades": "2422"
    },
    {
      "date": "2025-01-10",
      "bid": "7.782",
      "ask": "7.786",
      "open": "7.84",
      "high": "7.858",
      "low": "7.774",
      "close": "7.774",
      "average": "7.7955",
      "volume": "1891000",
      "turnover": "14741700.28",
      "trades": "2535"
    },
    {
      "date": "2025-01-13",
      "bid": "7.75",
      "ask": "7.754",
      "open": "7.764",
      "high": "7.774",
      "low": "7.698",
      "close": "7.752",
      "average": "7.7402",
      "volume": "2610455",
      "turnover": "20204852.25",
      "trades": "3439"
    },
    {
      "date": "2025-01-14",
      "bid": "7.78",
      "ask": "7.784",
      "open": "7.78",
      "high": "7.792",
      "low": "7.72",
      "close": "7.792",
      "average": "7.7772",
      "volume": "1981635",
      "turnover": "15410344.57",
      "trades": "2778"
    },
    {
      "date": "2025-01-15",
      "bid": "7.89",
      "ask": "7.892",
      "open": "7.80",
      "high": "7.902",
      "low": "7.79",
      "close": "7.90",
      "average": "7.8905",
      "volume": "2859840",
      "turnover": "22564425.86",
      "trades": "2527"
    },
    {
      "date": "2025-01-16",
      "bid": "7.964",
      "ask": "7.97",
      "open": "7.926",
      "high": "7.974",
      "low": "7.90",
      "close": "7.974",
      "average": "7.9587",
      "volume": "2448940",
      "turnover": "19484315.98",
      "trades": "2721"
    },
    {
      "date": "2025-01-17",
      "bid": "8.004",
      "ask": "8.008",
      "open": "7.992",
      "high": "8.03",
      "low": "7.944",
      "close": "8.002",
      "average": "7.9995",
      "volume": "3024490",
      "turnover": "24194019.22",
      "trades": "2983"
    },
    {
      "date": "2025-01-20",
      "bid": "7.834",
      "ask": "7.838",
      "open": "7.958",
      "high": "7.976",
      "low": "7.83",
      "close": "7.838",
      "average": "7.8638",
      "volume": "3187230",
      "turnover": "25062995.6",
      "trades": "3056"
    },
    {
      "date": "2025-01-21",
      "bid": "7.858",
      "ask": "7.862",
      "open": "7.838",
      "high": "7.88",
      "low": "7.808",
      "close": "7.876",
      "average": "7.8629",
      "volume": "2396160",
      "turnover": "18838709.22",
      "trades": "2688"
    },
    {
      "date": "2025-01-22",
      "bid": "7.912",
      "ask": "7.916",
      "open": "7.876",
      "high": "7.974",
      "low": "7.856",
      "close": "7.91",
      "average": "7.9083",
      "volume": "3125545",
      "turnover": "24715579.77",
      "trades": "4185"
    },
    {
      "date": "2025-01-23",
      "bid": "7.826",
      "ask": "7.832",
      "open": "7.854",
      "high": "7.896",
      "low": "7.76",
      "close": "7.846",
      "average": "7.8402",
      "volume": "3962615",
      "turnover": "31065534.39",
      "trades": "4994"
    },
    {
      "date": "2025-01-24",
      "bid": "7.874",
      "ask": "7.878",
      "open": "7.85",
      "high": "7.912",
      "low": "7.844",
      "close": "7.872",
      "average": "7.8754",
      "volume": "2371965",
      "turnover": "18681181.07",
      "trades": "2967"
    },
    {
      "date": "2025-01-27",
      "bid": "7.97",
      "ask": "7.978",
      "open": "7.868",
      "high": "7.99",
      "low": "7.858",
      "close": "7.968",
      "average": "7.9534",
      "volume": "3321135",
      "turnover": "26420104.92",
      "trades": "2845"
    },
    {
      "date": "2025-01-28",
      "bid": "7.944",
      "ask": "7.948",
      "open": "7.968",
      "high": "7.984",
      "low": "7.90",
      "close": "7.952",
      "average": "7.9501",
      "volume": "2184080",
      "turnover": "17363661.37",
      "trades": "1993"
    },
    {
      "date": "2025-01-29",
      "bid": "7.986",
      "ask": "7.992",
      "open": "7.952",
      "high": "8.042",
      "low": "7.95",
      "close": "8.012",
      "average": "8.0059",
      "volume": "2528750",
      "turnover": "20236346.13",
      "trades": "2871"
    },
    {
      "date": "2025-01-30",
      "bid": "8.054",
      "ask": "8.058",
      "open": "8.018",
      "high": "8.062",
      "low": "8.01",
      "close": "8.062",
      "average": "8.053",
      "volume": "1989025",
      "turnover": "16016989.57",
      "trades": "2276"
    },
    {
      "date": "2025-01-31",
      "bid": "7.952",
      "ask": "7.958",
      "open": "8.068",
      "high": "8.09",
      "low": "7.95",
      "close": "7.956",
      "average": "7.9723",
      "volume": "3178715",
      "turnover": "25343330.28",
      "trades": "3103"
    },
    {
      "date": "2025-02-03",
      "bid": "7.904",
      "ask": "7.908",
      "open": "7.86",
      "high": "7.93",
      "low": "7.86",
      "close": "7.92",
      "average": "7.9118",
      "volume": "3515215",
      "turnover": "27813272.89",
      "trades": "3101"
    },
    {
      "date": "2025-02-04",
      "bid": "7.868",
      "ask": "7.878",
      "open": "7.908",
      "high": "7.934",
      "low": "7.854",
      "close": "7.872",
      "average": "7.8751",
      "volume": "2584455",
      "turnover": "20353201.61",
      "trades": "2440"
    },
    {
      "date": "2025-02-05",
      "bid": "7.882",
      "ask": "7.886",
      "open": "7.852",
      "high": "7.89",
      "low": "7.84",
      "close": "7.872",
      "average": "7.8703",
      "volume": "3047395",
      "turnover": "23983836.61",
      "trades": "3292"
    },
    {
      "date": "2025-02-06",
      "bid": "8.19",
      "ask": "8.194",
      "open": "8.042",
      "high": "8.238",
      "low": "8.008",
      "close": "8.184",
      "average": "8.1732",
      "volume": "9027490",
      "turnover": "73757742.81",
      "trades": "7973"
    },
    {
      "date": "2025-02-07",
      "bid": "8.148",
      "ask": "8.15",
      "open": "8.188",
      "high": "8.256",
      "low": "8.088",
      "close": "8.156",
      "average": "8.151",
      "volume": "3085470",
      "turnover": "25147657.07",
      "trades": "3921"
    },
    {
      "date": "2025-02-10",
      "bid": "8.064",
      "ask": "8.068",
      "open": "8.148",
      "high": "8.18",
      "low": "8.026",
      "close": "8.052",
      "average": "8.0684",
      "volume": "3022820",
      "turnover": "24390205.17",
      "trades": "5896"
    },
    {
      "date": "2025-02-11",
      "bid": "8.09",
      "ask": "8.096",
      "open": "8.118",
      "high": "8.18",
      "low": "8.044",
      "close": "8.116",
      "average": "8.1185",
      "volume": "2966613",
      "turnover": "24084586.27",
      "trades": "5825"
    },
    {
      "date": "2025-02-12",
      "bid": "7.944",
      "ask": "7.952",
      "open": "8.116",
      "high": "8.12",
      "low": "7.936",
      "close": "7.982",
      "average": "7.9964",
      "volume": "4010797",
      "turnover": "32071685.57",
      "trades": "5971"
    },
    {
      "date": "2025-02-13",
      "bid": "8.018",
      "ask": "8.02",
      "open": "8.008",
      "high": "8.046",
      "low": "7.944",
      "close": "8.046",
      "average": "8.014",
      "volume": "3188876",
      "turnover": "25553097.27",
      "trades": "5716"
    },
    {
      "date": "2025-02-14",
      "bid": "7.958",
      "ask": "7.966",
      "open": "8.032",
      "high": "8.038",
      "low": "7.926",
      "close": "7.976",
      "average": "7.9733",
      "volume": "3476873",
      "turnover": "27721546.86",
      "trades": "5579"
    },
    {
      "date": "2025-02-17",
      "bid": "8.044",
      "ask": "8.05",
      "open": "7.952",
      "high": "8.056",
      "low": "7.952",
      "close": "8.046",
      "average": "8.0217",
      "volume": "2740242",
      "turnover": "21980523.3",
      "trades": "5512"
    },
    {
      "date": "2025-02-18",
      "bid": "8.074",
      "ask": "8.08",
      "open": "8.046",
      "high": "8.082",
      "low": "8.01",
      "close": "8.082",
      "average": "8.0614",
      "volume": "3780659",
      "turnover": "30476992.32",
      "trades": "5051"
    },
    {
      "date": "2025-02-19",
      "bid": "8.102",
      "ask": "8.104",
      "open": "8.074",
      "high": "8.122",
      "low": "8.052",
      "close": "8.102",
      "average": "8.0964",
      "volume": "3549830",
      "turnover": "28740745.95",
      "trades": "5933"
    },
    {
      "date": "2025-02-20",
      "bid": "8.064",
      "ask": "8.07",
      "open": "8.11",
      "high": "8.17",
      "low": "8.058",
      "close": "8.058",
      "average": "8.0863",
      "volume": "2484796",
      "turnover": "20094270.63",
      "trades": "4082"
    },
    {
      "date": "2025-02-21",
      "bid": "8.05",
      "ask": "8.054",
      "open": "8.01",
      "high": "8.096",
      "low": "8.002",
      "close": "8.06",
      "average": "8.055",
      "volume": "3404296",
      "turnover": "27409734.12",
      "trades": "5439"
    },
    {
      "date": "2025-02-24",
      "bid": "8.108",
      "ask": "8.11",
      "open": "8.094",
      "high": "8.12",
      "low": "8.052",
      "close": "8.12",
      "average": "8.101",
      "volume": "2135776",
      "turnover": "17300953.42",
      "trades": "4208"
    },
    {
      "date": "2025-02-25",
      "bid": "8.352",
      "ask": "8.36",
      "open": "8.10",
      "high": "8.368",
      "low": "8.09",
      "close": "8.36",
      "average": "8.3126",
      "volume": "4762492",
      "turnover": "39580180.38",
      "trades": "6470"
    },
    {
      "date": "2025-02-26",
      "bid": "8.466",
      "ask": "8.468",
      "open": "8.35",
      "high": "8.466",
      "low": "8.322",
      "close": "8.436",
      "average": "8.4228",
      "volume": "2362769",
      "turnover": "19901079.55",
      "trades": "2934"
    },
    {
      "date": "2025-02-27",
      "bid": "8.442",
      "ask": "8.45",
      "open": "8.42",
      "high": "8.45",
      "low": "8.366",
      "close": "8.43",
      "average": "8.4248",
      "volume": "2362433",
      "turnover": "19902736.63",
      "trades": "3563"
    },
    {
      "date": "2025-02-28",
      "bid": "8.43",
      "ask": "8.436",
      "open": "8.448",
      "high": "8.494",
      "low": "8.382",
      "close": "8.456",
      "average": "8.4557",
      "volume": "8471954",
      "turnover": "71635435.79",
      "trades": "5466"
    },
    {
      "date": "2025-03-03",
      "bid": "8.622",
      "ask": "8.628",
      "open": "8.476",
      "high": "8.638",
      "low": "8.45",
      "close": "8.60",
      "average": "8.5811",
      "volume": "3436310",
      "turnover": "29483361.87",
      "trades": "4382"
    },
    {
      "date": "2025-03-04",
      "bid": "8.582",
      "ask": "8.588",
      "open": "8.578",
      "high": "8.666",
      "low": "8.554",
      "close": "8.568",
      "average": "8.5819",
      "volume": "4239320",
      "turnover": "36382480.09",
      "trades": "5307"
    },
    {
      "date": "2025-03-05",
      "bid": "8.57",
      "ask": "8.574",
      "open": "8.55",
      "high": "8.64",
      "low": "8.52",
      "close": "8.568",
      "average": "8.5762",
      "volume": "2254637",
      "turnover": "19336351.61",
      "trades": "3718"
    },
    {
      "date": "2025-03-06",
      "bid": "8.528",
      "ask": "8.532",
      "open": "8.60",
      "high": "8.618",
      "low": "8.412",
      "close": "8.528",
      "average": "8.5135",
      "volume": "3029132",
      "turnover": "25784394.87",
      "trades": "4805"
    },
    {
      "date": "2025-03-07",
      "bid": "8.532",
      "ask": "8.538",
      "open": "8.506",
      "high": "8.54",
      "low": "8.426",
      "close": "8.54",
      "average": "8.5219",
      "volume": "2392154",
      "turnover": "20384147.2",
      "trades": "3587"
    },
    {
      "date": "2025-03-10",
      "bid": "8.544",
      "ask": "8.548",
      "open": "8.57",
      "high": "8.594",
      "low": "8.484",
      "close": "8.562",
      "average": "8.5517",
      "volume": "2495704",
      "turnover": "21341437.93",
      "trades": "3216"
    },
    {
      "date": "2025-03-11",
      "bid": "8.596",
      "ask": "8.60",
      "open": "8.59",
      "high": "8.696",
      "low": "8.564",
      "close": "8.582",
      "average": "8.6074",
      "volume": "4757909",
      "turnover": "40955205.72",
      "trades": "7247"
    },
    {
      "date": "2025-03-12",
      "bid": "8.532",
      "ask": "8.538",
      "open": "8.602",
      "high": "8.67",
      "low": "8.472",
      "close": "8.518",
      "average": "8.531",
      "volume": "2636642",
      "turnover": "22495645.96",
      "trades": "4579"
    },
    {
      "date": "2025-03-13",
      "bid": "8.612",
      "ask": "8.62",
      "open": "8.54",
      "high": "8.656",
      "low": "8.532",
      "close": "8.618",
      "average": "8.6082",
      "volume": "2757431",
      "turnover": "23729266.31",
      "trades": "3304"
    },
    {
      "date": "2025-03-14",
      "bid": "8.674",
      "ask": "8.68",
      "open": "8.64",
      "high": "8.694",
      "low": "8.606",
      "close": "8.694",
      "average": "8.6784",
      "volume": "2357416",
      "turnover": "20457939.19",
      "trades": "3537"
    },
    {
      "date": "2025-03-17",
      "bid": "8.798",
      "ask": "8.804",
      "open": "8.694",
      "high": "8.806",
      "low": "8.682",
      "close": "8.80",
      "average": "8.7768",
      "volume": "2817768",
      "turnover": "24729341.66",
      "trades": "3875"
    },
    {
      "date": "2025-03-18",
      "bid": "8.804",
      "ask": "8.81",
      "open": "8.804",
      "high": "8.826",
      "low": "8.73",
      "close": "8.796",
      "average": "8.7927",
      "volume": "3250299",
      "turnover": "28577315.05",
      "trades": "3317"
    },
    {
      "date": "2025-03-19",
      "bid": "8.774",
      "ask": "8.782",
      "open": "8.796",
      "high": "8.862",
      "low": "8.742",
      "close": "8.786",
      "average": "8.7934",
      "volume": "2127070",
      "turnover": "18704249.52",
      "trades": "2614"
    },
    {
      "date": "2025-03-20",
      "bid": "8.802",
      "ask": "8.808",
      "open": "8.778",
      "high": "8.832",
      "low": "8.724",
      "close": "8.832",
      "average": "8.8153",
      "volume": "4400814",
      "turnover": "38783334.24",
      "trades": "4492"
    },
    {
      "date": "2025-03-21",
      "bid": "8.698",
      "ask": "8.702",
      "open": "8.81",
      "high": "8.836",
      "low": "8.674",
      "close": "8.684",
      "average": "8.6928",
      "volume": "10135906",
      "turnover": "88116695.48",
      "trades": "5352"
    },
    {
      "date": "2025-03-24",
      "bid": "8.738",
      "ask": "8.742",
      "open": "8.70",
      "high": "8.808",
      "low": "8.674",
      "close": "8.702",
      "average": "8.7169",
      "volume": "3196716",
      "turnover": "27868637.83",
      "trades": "3209"
    },
    {
      "date": "2025-03-25",
      "bid": "8.776",
      "ask": "8.786",
      "open": "8.714",
      "high": "8.79",
      "low": "8.706",
      "close": "8.77",
      "average": "8.7684",
      "volume": "3652030",
      "turnover": "32020528.2",
      "trades": "3112"
    },
    {
      "date": "2025-03-26",
      "bid": "8.802",
      "ask": "8.81",
      "open": "8.788",
      "high": "8.83",
      "low": "8.752",
      "close": "8.80",
      "average": "8.7973",
      "volume": "1920422",
      "turnover": "16894600.14",
      "trades": "2630"
    },
    {
      "date": "2025-03-27",
      "bid": "8.852",
      "ask": "8.858",
      "open": "8.774",
      "high": "8.89",
      "low": "8.774",
      "close": "8.852",
      "average": "8.8493",
      "volume": "2911942",
      "turnover": "25768773.3",
      "trades": "2963"
    },
    {
      "date": "2025-03-28",
      "bid": "8.882",
      "ask": "8.888",
      "open": "8.856",
      "high": "8.91",
      "low": "8.838",
      "close": "8.866",
      "average": "8.87",
      "volume": "3317981",
      "turnover": "29431614.76",
      "trades": "2978"
    },
    {
      "date": "2025-03-31",
      "bid": "8.854",
      "ask": "8.86",
      "open": "8.854",
      "high": "8.872",
      "low": "8.766",
      "close": "8.85",
      "average": "8.8453",
      "volume": "3579012",
      "turnover": "31656978.64",
      "trades": "3501"
    },
    {
      "date": "2025-04-01",
      "bid": "8.842",
      "ask": "8.848",
      "open": "8.87",
      "high": "8.94",
      "low": "8.816",
      "close": "8.864",
      "average": "8.8636",
      "volume": "3253617",
      "turnover": "28838882.68",
      "trades": "4710"
    },
    {
      "date": "2025-04-02",
      "bid": "8.684",
      "ask": "8.688",
      "open": "8.832",
      "high": "8.838",
      "low": "8.638",
      "close": "8.708",
      "average": "8.7051",
      "volume": "4490030",
      "turnover": "39083720.9",
      "trades": "5779"
    },
    {
      "date": "2025-04-03",
      "bid": "8.678",
      "ask": "8.686",
      "open": "8.646",
      "high": "8.74",
      "low": "8.58",
      "close": "8.724",
      "average": "8.7077",
      "volume": "5649253",
      "turnover": "49183557.58",
      "trades": "4576"
    },
    {
      "date": "2025-04-04",
      "bid": "8.61",
      "ask": "8.612",
      "open": "8.714",
      "high": "8.828",
      "low": "8.58",
      "close": "8.618",
      "average": "8.66",
      "volume": "8006144",
      "turnover": "69454231.2",
      "trades": "8405"
    },
    {
      "date": "2025-04-07",
      "bid": "8.104",
      "ask": "8.112",
      "open": "8.208",
      "high": "8.414",
      "low": "7.92",
      "close": "8.034",
      "average": "8.1103",
      "volume": "7874821",
      "turnover": "63878815.25",
      "trades": "13162"
    },
    {
      "date": "2025-04-08",
      "bid": "8.312",
      "ask": "8.316",
      "open": "8.186",
      "high": "8.332",
      "low": "8.12",
      "close": "8.292",
      "average": "8.2632",
      "volume": "5154343",
      "turnover": "42585356.97",
      "trades": "6585"
    },
    {
      "date": "2025-04-09",
      "bid": "8.116",
      "ask": "8.122",
      "open": "8.12",
      "high": "8.266",
      "low": "8.002",
      "close": "8.124",
      "average": "8.1223",
      "volume": "4636909",
      "turnover": "37664751.68",
      "trades": "5694"
    },
    {
      "date": "2025-04-10",
      "bid": "8.434",
      "ask": "8.438",
      "open": "8.528",
      "high": "8.544",
      "low": "8.316",
      "close": "8.432",
      "average": "8.4262",
      "volume": "6673531",
      "turnover": "56230119.07",
      "trades": "6335"
    },
    {
      "date": "2025-04-11",
      "bid": "8.462",
      "ask": "8.468",
      "open": "8.476",
      "high": "8.528",
      "low": "8.396",
      "close": "8.478",
      "average": "8.4687",
      "volume": "3877322",
      "turnover": "32832417.62",
      "trades": "4016"
    },
    {
      "date": "2025-04-14",
      "bid": "8.622",
      "ask": "8.628",
      "open": "8.578",
      "high": "8.64",
      "low": "8.504",
      "close": "8.64",
      "average": "8.6048",
      "volume": "3011760",
      "turnover": "25911862.96",
      "trades": "3720"
    },
    {
      "date": "2025-04-15",
      "bid": "8.75",
      "ask": "8.752",
      "open": "8.65",
      "high": "8.774",
      "low": "8.608",
      "close": "8.762",
      "average": "8.7446",
      "volume": "4908970",
      "turnover": "42918654.97",
      "trades": "3289"
    },
    {
      "date": "2025-04-16",
      "bid": "8.872",
      "ask": "8.874",
      "open": "8.752",
      "high": "8.872",
      "low": "8.728",
      "close": "8.862",
      "average": "8.8384",
      "volume": "2532833",
      "turnover": "22381859.66",
      "trades": "3508"
    },
    {
      "date": "2025-04-17",
      "bid": "8.866",
      "ask": "8.876",
      "open": "8.802",
      "high": "8.88",
      "low": "8.79",
      "close": "8.84",
      "average": "8.8371",
      "volume": "2197480",
      "turnover": "19420065.44",
      "trades": "3439"
    },
    {
      "date": "2025-04-22",
      "bid": "8.944",
      "ask": "8.946",
      "open": "8.84",
      "high": "8.976",
      "low": "8.818",
      "close": "8.956",
      "average": "8.9418",
      "volume": "3533226",
      "turnover": "31592552.99",
      "trades": "4589"
    },
    {
      "date": "2025-04-23",
      "bid": "8.992",
      "ask": "8.996",
      "open": "8.956",
      "high": "9.02",
      "low": "8.91",
      "close": "9.012",
      "average": "8.997",
      "volume": "4005745",
      "turnover": "36035751.1",
      "trades": "4837"
    },
    {
      "date": "2025-04-24",
      "bid": "8.682",
      "ask": "8.69",
      "open": "8.666",
      "high": "8.742",
      "low": "8.61",
      "close": "8.68",
      "average": "8.6766",
      "volume": "3726156",
      "turnover": "32329779.23",
      "trades": "5083"
    },
    {
      "date": "2025-04-25",
      "bid": "8.656",
      "ask": "8.662",
      "open": "8.70",
      "high": "8.744",
      "low": "8.644",
      "close": "8.664",
      "average": "8.6767",
      "volume": "1855277",
      "turnover": "16098248.3",
      "trades": "3344"
    },
    {
      "date": "2025-04-28",
      "bid": "8.578",
      "ask": "8.586",
      "open": "8.70",
      "high": "8.70",
      "low": "8.574",
      "close": "8.574",
      "average": "8.6054",
      "volume": "3209149",
      "turnover": "27617950.89",
      "trades": "3871"
    },
    {
      "date": "2025-04-29",
      "bid": "8.678",
      "ask": "8.684",
      "open": "8.596",
      "high": "8.686",
      "low": "8.542",
      "close": "8.68",
      "average": "8.6637",
      "volume": "2421181",
      "turnover": "20975584.91",
      "trades": "4093"
    },
    {
      "date": "2025-04-30",
      "bid": "8.776",
      "ask": "8.782",
      "open": "8.684",
      "high": "8.818",
      "low": "8.638",
      "close": "8.818",
      "average": "8.7996",
      "volume": "6727850",
      "turnover": "59185671.43",
      "trades": "3869"
    },
    {
      "date": "2025-05-02",
      "bid": "8.964",
      "ask": "8.97",
      "open": "8.82",
      "high": "9.002",
      "low": "8.80",
      "close": "8.958",
      "average": "8.9392",
      "volume": "2533168",
      "turnover": "22644386.42",
      "trades": "4030"
    },
    {
      "date": "2025-05-05",
      "bid": "9.022",
      "ask": "9.028",
      "open": "8.97",
      "high": "9.038",
      "low": "8.952",
      "close": "9.028",
      "average": "9.012",
      "volume": "2322641",
      "turnover": "20931465.1",
      "trades": "2881"
    },
    {
      "date": "2025-05-06",
      "bid": "9.04",
      "ask": "9.044",
      "open": "9.118",
      "high": "9.122",
      "low": "9.00",
      "close": "9.066",
      "average": "9.0563",
      "volume": "3763344",
      "turnover": "34080363.54",
      "trades": "5882"
    },
    {
      "date": "2025-05-07",
      "bid": "9.312",
      "ask": "9.32",
      "open": "9.32",
      "high": "9.462",
      "low": "9.15",
      "close": "9.334",
      "average": "9.3381",
      "volume": "6460927",
      "turnover": "60344193.17",
      "trades": "7610"
    },
    {
      "date": "2025-05-08",
      "bid": "9.346",
      "ask": "9.356",
      "open": "9.332",
      "high": "9.392",
      "low": "9.306",
      "close": "9.334",
      "average": "9.34",
      "volume": "3532051",
      "turnover": "32988851.77",
      "trades": "4570"
    },
    {
      "date": "2025-05-09",
      "bid": "9.284",
      "ask": "9.288",
      "open": "9.33",
      "high": "9.394",
      "low": "9.236",
      "close": "9.302",
      "average": "9.3002",
      "volume": "2995097",
      "turnover": "27854642.54",
      "trades": "3716"
    },
    {
      "date": "2025-05-12",
      "bid": "9.214",
      "ask": "9.218",
      "open": "9.30",
      "high": "9.34",
      "low": "9.092",
      "close": "9.232",
      "average": "9.2142",
      "volume": "3900989",
      "turnover": "35944880.76",
      "trades": "6312"
    },
    {
      "date": "2025-05-13",
      "bid": "9.122",
      "ask": "9.126",
      "open": "9.174",
      "high": "9.206",
      "low": "9.076",
      "close": "9.144",
      "average": "9.1391",
      "volume": "3309022",
      "turnover": "30241290.33",
      "trades": "4826"
    },
    {
      "date": "2025-05-14",
      "bid": "9.168",
      "ask": "9.17",
      "open": "9.146",
      "high": "9.206",
      "low": "9.118",
      "close": "9.192",
      "average": "9.1841",
      "volume": "3600779",
      "turnover": "33069314.89",
      "trades": "4279"
    },
    {
      "date": "2025-05-15",
      "bid": "9.326",
      "ask": "9.33",
      "open": "9.182",
      "high": "9.384",
      "low": "9.14",
      "close": "9.384",
      "average": "9.352",
      "volume": "4513178",
      "turnover": "42203549.63",
      "trades": "3888"
    },
    {
      "date": "2025-05-16",
      "bid": "9.47",
      "ask": "9.474",
      "open": "9.386",
      "high": "9.478",
      "low": "9.344",
      "close": "9.472",
      "average": "9.4642",
      "volume": "4599547",
      "turnover": "43527165.14",
      "trades": "4498"
    },
    {
      "date": "2025-05-19",
      "bid": "9.464",
      "ask": "9.468",
      "open": "9.452",
      "high": "9.498",
      "low": "9.352",
      "close": "9.498",
      "average": "9.4444",
      "volume": "3174834",
      "turnover": "29984169.29",
      "trades": "4280"
    },
    {
      "date": "2025-05-20",
      "bid": "9.512",
      "ask": "9.516",
      "open": "9.498",
      "high": "9.518",
      "low": "9.43",
      "close": "9.518",
      "average": "9.5041",
      "volume": "3567257",
      "turnover": "33903471.46",
      "trades": "6262"
    },
    {
      "date": "2025-05-21",
      "bid": "9.54",
      "ask": "9.544",
      "open": "9.492",
      "high": "9.552",
      "low": "9.45",
      "close": "9.54",
      "average": "9.528",
      "volume": "2594290",
      "turnover": "24717865.33",
      "trades": "3471"
    },
    {
      "date": "2025-05-22",
      "bid": "9.516",
      "ask": "9.52",
      "open": "9.54",
      "high": "9.54",
      "low": "9.422",
      "close": "9.512",
      "average": "9.5001",
      "volume": "3063203",
      "turnover": "29099677.31",
      "trades": "4098"
    },
    {
      "date": "2025-05-23",
      "bid": "9.51",
      "ask": "9.516",
      "open": "9.512",
      "high": "9.524",
      "low": "9.412",
      "close": "9.52",
      "average": "9.4989",
      "volume": "3138416",
      "turnover": "29805205.88",
      "trades": "5236"
    },
    {
      "date": "2025-05-26",
      "bid": "9.57",
      "ask": "9.572",
      "open": "9.54",
      "high": "9.596",
      "low": "9.534",
      "close": "9.574",
      "average": "9.571",
      "volume": "1320144",
      "turnover": "12635072.68",
      "trades": "2791"
    },
    {
      "date": "2025-05-27",
      "bid": "9.554",
      "ask": "9.556",
      "open": "9.574",
      "high": "9.592",
      "low": "9.502",
      "close": "9.556",
      "average": "9.5521",
      "volume": "2424584",
      "turnover": "23159215.76",
      "trades": "2939"
    },
    {
      "date": "2025-05-28",
      "bid": "9.466",
      "ask": "9.468",
      "open": "9.514",
      "high": "9.574",
      "low": "9.444",
      "close": "9.462",
      "average": "9.4763",
      "volume": "2163858",
      "turnover": "20508471.48",
      "trades": "3034"
    },
    {
      "date": "2025-05-30",
      "bid": "9.414",
      "ask": "9.418",
      "open": "9.468",
      "high": "9.528",
      "low": "9.394",
      "close": "9.396",
      "average": "9.4028",
      "volume": "9455398",
      "turnover": "88915615.99",
      "trades": "5185"
    },
    {
      "date": "2025-06-02",
      "bid": "9.44",
      "ask": "9.444",
      "open": "9.388",
      "high": "9.474",
      "low": "9.356",
      "close": "9.44",
      "average": "9.4329",
      "volume": "5400841",
      "turnover": "50931091.4",
      "trades": "4661"
    },
    {
      "date": "2025-06-03",
      "bid": "9.33",
      "ask": "9.332",
      "open": "9.468",
      "high": "9.468",
      "low": "9.296",
      "close": "9.338",
      "average": "9.3453",
      "volume": "4182795",
      "turnover": "39091386.74",
      "trades": "4833"
    },
    {
      "date": "2025-06-04",
      "bid": "9.378",
      "ask": "9.382",
      "open": "9.346",
      "high": "9.406",
      "low": "9.312",
      "close": "9.364",
      "average": "9.3657",
      "volume": "2856605",
      "turnover": "26753986.27",
      "trades": "3429"
    },
    {
      "date": "2025-06-05",
      "bid": "9.364",
      "ask": "9.37",
      "open": "9.358",
      "high": "9.392",
      "low": "9.324",
      "close": "9.374",
      "average": "9.3683",
      "volume": "2272878",
      "turnover": "21291556.34",
      "trades": "2894"
    },
    {
      "date": "2025-06-06",
      "bid": "9.384",
      "ask": "9.388",
      "open": "9.374",
      "high": "9.404",
      "low": "9.338",
      "close": "9.404",
      "average": "9.3959",
      "volume": "1812461",
      "turnover": "17028164.57",
      "trades": "2120"
    },
    {
      "date": "2025-06-09",
      "bid": "9.346",
      "ask": "9.35",
      "open": "9.384",
      "high": "9.408",
      "low": "9.328",
      "close": "9.332",
      "average": "9.3422",
      "volume": "1956400",
      "turnover": "18279450.46",
      "trades": "2494"
    },
    {
      "date": "2025-06-10",
      "bid": "9.296",
      "ask": "9.302",
      "open": "9.324",
      "high": "9.34",
      "low": "9.27",
      "close": "9.28",
      "average": "9.292",
      "volume": "2633326",
      "turnover": "24470601.67",
      "trades": "3463"
    },
    {
      "date": "2025-06-11",
      "bid": "9.286",
      "ask": "9.292",
      "open": "9.256",
      "high": "9.312",
      "low": "9.25",
      "close": "9.292",
      "average": "9.2883",
      "volume": "2557369",
      "turnover": "23752730.44",
      "trades": "2646"
    },
    {
      "date": "2025-06-12",
      "bid": "9.164",
      "ask": "9.168",
      "open": "9.292",
      "high": "9.292",
      "low": "9.112",
      "close": "9.18",
      "average": "9.1702",
      "volume": "3012908",
      "turnover": "27628432.41",
      "trades": "3704"
    },
    {
      "date": "2025-06-13",
      "bid": "9.108",
      "ask": "9.114",
      "open": "9.10",
      "high": "9.136",
      "low": "9.076",
      "close": "9.104",
      "average": "9.1056",
      "volume": "2825904",
      "turnover": "25733234.21",
      "trades": "2556"
    },
    {
      "date": "2025-06-16",
      "bid": "9.148",
      "ask": "9.152",
      "open": "9.10",
      "high": "9.168",
      "low": "9.084",
      "close": "9.154",
      "average": "9.1476",
      "volume": "2192186",
      "turnover": "20053099.3",
      "trades": "2915"
    },
    {
      "date": "2025-06-17",
      "bid": "9.086",
      "ask": "9.092",
      "open": "9.13",
      "high": "9.136",
      "low": "9.054",
      "close": "9.076",
      "average": "9.0806",
      "volume": "2841660",
      "turnover": "25806400.06",
      "trades": "2211"
    },
    {
      "date": "2025-06-18",
      "bid": "9.082",
      "ask": "9.09",
      "open": "9.036",
      "high": "9.12",
      "low": "9.036",
      "close": "9.076",
      "average": "9.0799",
      "volume": "3180882",
      "turnover": "28882774.92",
      "trades": "3302"
    },
    {
      "date": "2025-06-19",
      "bid": "9.054",
      "ask": "9.062",
      "open": "9.03",
      "high": "9.098",
      "low": "9.016",
      "close": "9.068",
      "average": "9.0668",
      "volume": "7192889",
      "turnover": "65216148.4",
      "trades": "2127"
    },
    {
      "date": "2025-06-23",
      "bid": "9.118",
      "ask": "9.124",
      "open": "9.068",
      "high": "9.18",
      "low": "9.062",
      "close": "9.14",
      "average": "9.1339",
      "volume": "5367211",
      "turnover": "49026322.96",
      "trades": "4221"
    },
    {
      "date": "2025-06-24",
      "bid": "9.088",
      "ask": "9.096",
      "open": "9.20",
      "high": "9.236",
      "low": "9.084",
      "close": "9.092",
      "average": "9.1239",
      "volume": "3513759",
      "turnover": "32063060.24",
      "trades": "3644"
    },
    {
      "date": "2025-06-25",
      "bid": "9.058",
      "ask": "9.06",
      "open": "9.106",
      "high": "9.162",
      "low": "9.044",
      "close": "9.07",
      "average": "9.0815",
      "volume": "3039676",
      "turnover": "27613130.7",
      "trades": "2925"
    },
    {
      "date": "2025-06-26",
      "bid": "9.042",
      "ask": "9.044",
      "open": "9.07",
      "high": "9.106",
      "low": "9.02",
      "close": "9.044",
      "average": "9.0502",
      "volume": "2396924",
      "turnover": "21688692.9",
      "trades": "3695"
    },
    {
      "date": "2025-06-27",
      "bid": "9.078",
      "ask": "9.08",
      "open": "9.07",
      "high": "9.136",
      "low": "9.036",
      "close": "9.096",
      "average": "9.0952",
      "volume": "1614205",
      "turnover": "14681630.15",
      "trades": "2656"
    },
    {
      "date": "2025-06-30",
      "bid": "9.104",
      "ask": "9.106",
      "open": "9.10",
      "high": "9.164",
      "low": "9.084",
      "close": "9.13",
      "average": "9.1269",
      "volume": "4270205",
      "turnover": "38973733.11",
      "trades": "3382"
    },
    {
      "date": "2025-07-01",
      "bid": "9.12",
      "ask": "9.124",
      "open": "9.152",
      "high": "9.178",
      "low": "9.096",
      "close": "9.138",
      "average": "9.134",
      "volume": "1672397",
      "turnover": "15275433.8",
      "trades": "2726"
    },
    {
      "date": "2025-07-02",
      "bid": "9.082",
      "ask": "9.086",
      "open": "9.164",
      "high": "9.19",
      "low": "9.058",
      "close": "9.078",
      "average": "9.0943",
      "volume": "3057674",
      "turnover": "27810951.39",
      "trades": "4172"
    },
    {
      "date": "2025-07-03",
      "bid": "9.186",
      "ask": "9.188",
      "open": "9.084",
      "high": "9.206",
      "low": "9.074",
      "close": "9.206",
      "average": "9.1892",
      "volume": "1486541",
      "turnover": "13659794.83",
      "trades": "1795"
    },
    {
      "date": "2025-07-04",
      "bid": "9.232",
      "ask": "9.236",
      "open": "9.194",
      "high": "9.274",
      "low": "9.18",
      "close": "9.232",
      "average": "9.2292",
      "volume": "1417578",
      "turnover": "13083336.19",
      "trades": "2288"
    },
    {
      "date": "2025-07-07",
      "bid": "9.26",
      "ask": "9.264",
      "open": "9.228",
      "high": "9.29",
      "low": "9.206",
      "close": "9.288",
      "average": "9.279",
      "volume": "1642174",
      "turnover": "15235471.98",
      "trades": "2076"
    },
    {
      "date": "2025-07-08",
      "bid": "9.198",
      "ask": "9.204",
      "open": "9.288",
      "high": "9.30",
      "low": "9.178",
      "close": "9.196",
      "average": "9.2043",
      "volume": "2745166",
      "turnover": "25267966.02",
      "trades": "2737"
    },
    {
      "date": "2025-07-09",
      "bid": "9.246",
      "ask": "9.25",
      "open": "9.19",
      "high": "9.284",
      "low": "9.188",
      "close": "9.254",
      "average": "9.2491",
      "volume": "1999485",
      "turnover": "18494296.73",
      "trades": "2233"
    },
    {
      "date": "2025-07-10",
      "bid": "9.23",
      "ask": "9.24",
      "open": "9.254",
      "high": "9.282",
      "low": "9.218",
      "close": "9.242",
      "average": "9.2435",
      "volume": "2365440",
      "turnover": "21865189.22",
      "trades": "1838"
    },
    {
      "date": "2025-07-11",
      "bid": "9.438",
      "ask": "9.442",
      "open": "9.30",
      "high": "9.47",
      "low": "9.292",
      "close": "9.47",
      "average": "9.4364",
      "volume": "4361860",
      "turnover": "41151141.18",
      "trades": "4812"
    },
    {
      "date": "2025-07-14",
      "bid": "9.486",
      "ask": "9.488",
      "open": "9.436",
      "high": "9.492",
      "low": "9.378",
      "close": "9.492",
      "average": "9.4777",
      "volume": "2452257",
      "turnover": "23241471.4",
      "trades": "2856"
    },
    {
      "date": "2025-07-15",
      "bid": "9.346",
      "ask": "9.35",
      "open": "9.49",
      "high": "9.492",
      "low": "9.334",
      "close": "9.334",
      "average": "9.3535",
      "volume": "2580644",
      "turnover": "24141455.31",
      "trades": "3009"
    },
    {
      "date": "2025-07-16",
      "bid": "9.40",
      "ask": "9.404",
      "open": "9.332",
      "high": "9.454",
      "low": "9.33",
      "close": "9.406",
      "average": "9.4086",
      "volume": "2200281",
      "turnover": "20701918.29",
      "trades": "2180"
    },
    {
      "date": "2025-07-17",
      "bid": "9.424",
      "ask": "9.432",
      "open": "9.454",
      "high": "9.454",
      "low": "9.376",
      "close": "9.424",
      "average": "9.4211",
      "volume": "1498673",
      "turnover": "14119014.59",
      "trades": "1481"
    },
    {
      "date": "2025-07-18",
      "bid": "9.45",
      "ask": "9.456",
      "open": "9.424",
      "high": "9.458",
      "low": "9.396",
      "close": "9.458",
      "average": "9.453",
      "volume": "1938841",
      "turnover": "18327363.47",
      "trades": "1797"
    },
    {
      "date": "2025-07-21",
      "bid": "9.478",
      "ask": "9.484",
      "open": "9.448",
      "high": "9.488",
      "low": "9.438",
      "close": "9.472",
      "average": "9.4696",
      "volume": "1718698",
      "turnover": "16275206.2",
      "trades": "1897"
    },
    {
      "date": "2025-07-22",
      "bid": "9.448",
      "ask": "9.45",
      "open": "9.46",
      "high": "9.504",
      "low": "9.404",
      "close": "9.456",
      "average": "9.456",
      "volume": "3119285",
      "turnover": "29495941.61",
      "trades": "2682"
    },
    {
      "date": "2025-07-23",
      "bid": "9.516",
      "ask": "9.524",
      "open": "9.492",
      "high": "9.556",
      "low": "9.48",
      "close": "9.524",
      "average": "9.5209",
      "volume": "1932106",
      "turnover": "18394907.73",
      "trades": "1887"
    },
    {
      "date": "2025-07-24",
      "bid": "9.454",
      "ask": "9.458",
      "open": "9.542",
      "high": "9.566",
      "low": "9.428",
      "close": "9.434",
      "average": "9.447",
      "volume": "3101693",
      "turnover": "29304975.74",
      "trades": "2182"
    },
    {
      "date": "2025-07-25",
      "bid": "9.426",
      "ask": "9.428",
      "open": "9.434",
      "high": "9.45",
      "low": "9.366",
      "close": "9.414",
      "average": "9.4103",
      "volume": "1281244",
      "turnover": "12056839.17",
      "trades": "1868"
    },
    {
      "date": "2025-07-28",
      "bid": "9.384",
      "ask": "9.39",
      "open": "9.45",
      "high": "9.51",
      "low": "9.376",
      "close": "9.38",
      "average": "9.4035",
      "volume": "1916400",
      "turnover": "18023301.93",
      "trades": "2678"
    },
    {
      "date": "2025-07-29",
      "bid": "9.404",
      "ask": "9.408",
      "open": "9.38",
      "high": "9.436",
      "low": "9.124",
      "close": "9.124",
      "average": "9.3525",
      "volume": "2104821",
      "turnover": "19692049.29",
      "trades": "3246"
    },
    {
      "date": "2025-07-30",
      "bid": "9.40",
      "ask": "9.406",
      "open": "9.19",
      "high": "9.42",
      "low": "9.168",
      "close": "9.412",
      "average": "9.3824",
      "volume": "2675982",
      "turnover": "25106568.55",
      "trades": "2688"
    },
    {
      "date": "2025-07-31",
      "bid": "9.434",
      "ask": "9.44",
      "open": "9.448",
      "high": "9.466",
      "low": "9.39",
      "close": "9.416",
      "average": "9.4198",
      "volume": "3113971",
      "turnover": "29334142.82",
      "trades": "2946"
    },
    {
      "date": "2025-08-01",
      "bid": "9.328",
      "ask": "9.332",
      "open": "9.40",
      "high": "9.40",
      "low": "9.294",
      "close": "9.368",
      "average": "9.3513",
      "volume": "4432578",
      "turnover": "41449170.9",
      "trades": "4484"
    },
    {
      "date": "2025-08-04",
      "bid": "9.516",
      "ask": "9.524",
      "open": "9.386",
      "high": "9.534",
      "low": "9.348",
      "close": "9.522",
      "average": "9.4797",
      "volume": "4748216",
      "turnover": "45010529.82",
      "trades": "5782"
    },
    {
      "date": "2025-08-05",
      "bid": "9.54",
      "ask": "9.544",
      "open": "9.544",
      "high": "9.584",
      "low": "9.514",
      "close": "9.566",
      "average": "9.5506",
      "volume": "3922114",
      "turnover": "37458483.07",
      "trades": "4609"
    },
    {
      "date": "2025-08-06",
      "bid": "9.872",
      "ask": "9.876",
      "open": "9.92",
      "high": "9.928",
      "low": "9.752",
      "close": "9.912",
      "average": "9.8768",
      "volume": "6128435",
      "turnover": "60526251.26",
      "trades": "7748"
    },
    {
      "date": "2025-08-07",
      "bid": "9.854",
      "ask": "9.858",
      "open": "9.80",
      "high": "9.874",
      "low": "9.724",
      "close": "9.868",
      "average": "9.8424",
      "volume": "4613444",
      "turnover": "45400497.98",
      "trades": "5249"
    },
    {
      "date": "2025-08-08",
      "bid": "9.772",
      "ask": "9.778",
      "open": "9.868",
      "high": "9.894",
      "low": "9.774",
      "close": "9.774",
      "average": "9.7995",
      "volume": "2359757",
      "turnover": "23126916.9",
      "trades": "3017"
    },
    {
      "date": "2025-08-11",
      "bid": "9.782",
      "ask": "9.784",
      "open": "9.794",
      "high": "9.846",
      "low": "9.762",
      "close": "9.782",
      "average": "9.7888",
      "volume": "2040244",
      "turnover": "19972373.92",
      "trades": "2546"
    },
    {
      "date": "2025-08-12",
      "bid": "9.692",
      "ask": "9.698",
      "open": "9.814",
      "high": "9.82",
      "low": "9.687",
      "close": "9.696",
      "average": "9.7239",
      "volume": "2141454",
      "turnover": "20823604.6",
      "trades": "2766"
    },
    {
      "date": "2025-08-13",
      "bid": "9.784",
      "ask": "9.788",
      "open": "9.714",
      "high": "9.80",
      "low": "9.714",
      "close": "9.772",
      "average": "9.7689",
      "volume": "2129721",
      "turnover": "20804986.18",
      "trades": "2401"
    },
    {
      "date": "2025-08-14",
      "bid": "9.848",
      "ask": "9.85",
      "open": "9.79",
      "high": "9.894",
      "low": "9.784",
      "close": "9.848",
      "average": "9.8508",
      "volume": "2023882",
      "turnover": "19936377.61",
      "trades": "2406"
    },
    {
      "date": "2025-08-15",
      "bid": "9.876",
      "ask": "9.88",
      "open": "9.884",
      "high": "9.918",
      "low": "9.868",
      "close": "9.902",
      "average": "9.8995",
      "volume": "2932137",
      "turnover": "29026233.19",
      "trades": "2647"
    },
    {
      "date": "2025-08-18",
      "bid": "9.854",
      "ask": "9.862",
      "open": "9.902",
      "high": "9.93",
      "low": "9.858",
      "close": "9.866",
      "average": "9.8767",
      "volume": "2379604",
      "turnover": "23503875.56",
      "trades": "2626"
    },
    {
      "date": "2025-08-19",
      "bid": "9.936",
      "ask": "9.94",
      "open": "9.866",
      "high": "9.942",
      "low": "9.866",
      "close": "9.92",
      "average": "9.9128",
      "volume": "3974409",
      "turnover": "39398347.77",
      "trades": "2056"
    },
    {
      "date": "2025-08-20",
      "bid": "9.984",
      "ask": "9.99",
      "open": "9.932",
      "high": "10.00",
      "low": "9.924",
      "close": "10.00",
      "average": "9.9873",
      "volume": "1933121",
      "turnover": "19305571.36",
      "trades": "2119"
    },
    {
      "date": "2025-08-21",
      "bid": "9.916",
      "ask": "9.918",
      "open": "9.984",
      "high": "10.01",
      "low": "9.914",
      "close": "9.938",
      "average": "9.9543",
      "volume": "2756127",
      "turnover": "27437291.33",
      "trades": "2281"
    },
    {
      "date": "2025-08-22",
      "bid": "9.878",
      "ask": "9.882",
      "open": "9.928",
      "high": "9.968",
      "low": "9.856",
      "close": "9.904",
      "average": "9.9036",
      "volume": "2017000",
      "turnover": "19974874.55",
      "trades": "2672"
    },
    {
      "date": "2025-08-25",
      "bid": "9.892",
      "ask": "9.896",
      "open": "9.878",
      "high": "9.942",
      "low": "9.87",
      "close": "9.90",
      "average": "9.8998",
      "volume": "1638657",
      "turnover": "16222455.32",
      "trades": "2595"
    },
    {
      "date": "2025-08-26",
      "bid": "9.818",
      "ask": "9.826",
      "open": "9.87",
      "high": "9.876",
      "low": "9.786",
      "close": "9.806",
      "average": "9.8082",
      "volume": "6356283",
      "turnover": "62345843.01",
      "trades": "2081"
    },
    {
      "date": "2025-08-27",
      "bid": "9.872",
      "ask": "9.876",
      "open": "9.80",
      "high": "9.884",
      "low": "9.80",
      "close": "9.884",
      "average": "9.8578",
      "volume": "1554015",
      "turnover": "15319084.32",
      "trades": "2313"
    },
    {
      "date": "2025-08-28",
      "bid": "9.836",
      "ask": "9.842",
      "open": "9.884",
      "high": "9.918",
      "low": "9.824",
      "close": "9.826",
      "average": "9.8468",
      "volume": "2496034",
      "turnover": "24581403.08",
      "trades": "3903"
    },
    {
      "date": "2025-08-29",
      "bid": "9.83",
      "ask": "9.832",
      "open": "9.80",
      "high": "9.86",
      "low": "9.784",
      "close": "9.806",
      "average": "9.8165",
      "volume": "3925519",
      "turnover": "38535265.6",
      "trades": "2568"
    },
    {
      "date": "2025-09-01",
      "bid": "9.702",
      "ask": "9.708",
      "open": "9.806",
      "high": "9.862",
      "low": "9.674",
      "close": "9.738",
      "average": "9.7418",
      "volume": "1872679",
      "turnover": "18241331.67",
      "trades": "2318"
    },
    {
      "date": "2025-09-02",
      "bid": "9.618",
      "ask": "9.622",
      "open": "9.718",
      "high": "9.74",
      "low": "9.612",
      "close": "9.644",
      "average": "9.6417",
      "volume": "2266522",
      "turnover": "21853321.39",
      "trades": "2866"
    },
    {
      "date": "2025-09-03",
      "bid": "9.574",
      "ask": "9.578",
      "open": "9.692",
      "high": "9.72",
      "low": "9.484",
      "close": "9.596",
      "average": "9.5795",
      "volume": "2808854",
      "turnover": "26902801.03",
      "trades": "3399"
    },
    {
      "date": "2025-09-04",
      "bid": "9.616",
      "ask": "9.62",
      "open": "9.614",
      "high": "9.718",
      "low": "9.604",
      "close": "9.674",
      "average": "9.6677",
      "volume": "3691975",
      "turnover": "35686471.86",
      "trades": "4476"
    },
    {
      "date": "2025-09-05",
      "bid": "9.754",
      "ask": "9.76",
      "open": "9.674",
      "high": "9.762",
      "low": "9.636",
      "close": "9.75",
      "average": "9.7442",
      "volume": "3028735",
      "turnover": "29512157.57",
      "trades": "2801"
    },
    {
      "date": "2025-09-08",
      "bid": "9.778",
      "ask": "9.78",
      "open": "9.75",
      "high": "9.794",
      "low": "9.726",
      "close": "9.742",
      "average": "9.7506",
      "volume": "1468995",
      "turnover": "14324110.12",
      "trades": "2037"
    },
    {
      "date": "2025-09-09",
      "bid": "9.762",
      "ask": "9.768",
      "open": "9.764",
      "high": "9.836",
      "low": "9.722",
      "close": "9.772",
      "average": "9.7773",
      "volume": "1344858",
      "turnover": "13148564.37",
      "trades": "1673"
    },
    {
      "date": "2025-09-10",
      "bid": "9.824",
      "ask": "9.828",
      "open": "9.79",
      "high": "9.87",
      "low": "9.79",
      "close": "9.82",
      "average": "9.8338",
      "volume": "2620561",
      "turnover": "25770108.23",
      "trades": "2759"
    },
    {
      "date": "2025-09-11",
      "bid": "9.902",
      "ask": "9.91",
      "open": "9.832",
      "high": "9.958",
      "low": "9.832",
      "close": "9.914",
      "average": "9.9158",
      "volume": "2729407",
      "turnover": "27062879.11",
      "trades": "4303"
    },
    {
      "date": "2025-09-12",
      "bid": "9.884",
      "ask": "9.888",
      "open": "9.926",
      "high": "9.968",
      "low": "9.862",
      "close": "9.882",
      "average": "9.891",
      "volume": "1877987",
      "turnover": "18577330.34",
      "trades": "2546"
    },
    {
      "date": "2025-09-15",
      "bid": "9.834",
      "ask": "9.84",
      "open": "9.912",
      "high": "9.938",
      "low": "9.834",
      "close": "9.846",
      "average": "9.8617",
      "volume": "1342439",
      "turnover": "13239433.39",
      "trades": "1988"
    },
    {
      "date": "2025-09-16",
      "bid": "9.756",
      "ask": "9.764",
      "open": "9.802",
      "high": "9.826",
      "low": "9.728",
      "close": "9.76",
      "average": "9.7654",
      "volume": "2754393",
      "turnover": "26899155.93",
      "trades": "2301"
    },
    {
      "date": "2025-09-17",
      "bid": "9.786",
      "ask": "9.794",
      "open": "9.764",
      "high": "9.856",
      "low": "9.762",
      "close": "9.768",
      "average": "9.7827",
      "volume": "2018206",
      "turnover": "19744764.96",
      "trades": "2266"
    },
    {
      "date": "2025-09-18",
      "bid": "9.648",
      "ask": "9.656",
      "open": "9.80",
      "high": "9.828",
      "low": "9.632",
      "close": "9.644",
      "average": "9.6593",
      "volume": "2756858",
      "turnover": "26633220.22",
      "trades": "2462"
    },
    {
      "date": "2025-09-19",
      "bid": "9.624",
      "ask": "9.626",
      "open": "9.644",
      "high": "9.672",
      "low": "9.61",
      "close": "9.644",
      "average": "9.644",
      "volume": "7196376",
      "turnover": "69401332.79",
      "trades": "4516"
    },
    {
      "date": "2025-09-22",
      "bid": "9.62",
      "ask": "9.624",
      "open": "9.666",
      "high": "9.678",
      "low": "9.584",
      "close": "9.584",
      "average": "9.6005",
      "volume": "3834554",
      "turnover": "36815838.79",
      "trades": "3707"
    },
    {
      "date": "2025-09-23",
      "bid": "9.596",
      "ask": "9.602",
      "open": "9.624",
      "high": "9.648",
      "low": "9.576",
      "close": "9.576",
      "average": "9.5899",
      "volume": "2230843",
      "turnover": "21394521.39",
      "trades": "2378"
    },
    {
      "date": "2025-09-24",
      "bid": "9.56",
      "ask": "9.562",
      "open": "9.588",
      "high": "9.602",
      "low": "9.544",
      "close": "9.55",
      "average": "9.5597",
      "volume": "1530991",
      "turnover": "14636565.97",
      "trades": "2249"
    },
    {
      "date": "2025-09-25",
      "bid": "9.526",
      "ask": "9.532",
      "open": "9.548",
      "high": "9.574",
      "low": "9.502",
      "close": "9.502",
      "average": "9.5153",
      "volume": "2860271",
      "turnover": "27219153.48",
      "trades": "2780"
    },
    {
      "date": "2025-09-26",
      "bid": "9.698",
      "ask": "9.704",
      "open": "9.56",
      "high": "9.716",
      "low": "9.55",
      "close": "9.716",
      "average": "9.6807",
      "volume": "3499576",
      "turnover": "33868323.83",
      "trades": "2766"
    },
    {
      "date": "2025-09-29",
      "bid": "9.768",
      "ask": "9.774",
      "open": "9.716",
      "high": "9.814",
      "low": "9.71",
      "close": "9.744",
      "average": "9.7504",
      "volume": "3362046",
      "turnover": "32782944.3",
      "trades": "3324"
    },
    {
      "date": "2025-09-30",
      "bid": "9.748",
      "ask": "9.754",
      "open": "9.76",
      "high": "9.784",
      "low": "9.692",
      "close": "9.778",
      "average": "9.7644",
      "volume": "5064930",
      "turnover": "49453674.91",
      "trades": "3645"
    },
    {
      "date": "2025-10-01",
      "bid": "9.784",
      "ask": "9.792",
      "open": "9.748",
      "high": "9.81",
      "low": "9.662",
      "close": "9.764",
      "average": "9.7693",
      "volume": "6212155",
      "turnover": "60690080.95",
      "trades": "3584"
    },
    {
      "date": "2025-10-02",
      "bid": "9.58",
      "ask": "9.584",
      "open": "9.764",
      "high": "9.788",
      "low": "9.548",
      "close": "9.59",
      "average": "9.6162",
      "volume": "2478410",
      "turnover": "23837414.86",
      "trades": "2802"
    },
    {
      "date": "2025-10-03",
      "bid": "9.586",
      "ask": "9.59",
      "open": "9.60",
      "high": "9.638",
      "low": "9.492",
      "close": "9.606",
      "average": "9.5906",
      "volume": "2175281",
      "turnover": "20859078.75",
      "trades": "2764"
    },
    {
      "date": "2025-10-06",
      "bid": "9.664",
      "ask": "9.666",
      "open": "9.606",
      "high": "9.706",
      "low": "9.604",
      "close": "9.67",
      "average": "9.6685",
      "volume": "2053336",
      "turnover": "19852977.62",
      "trades": "2398"
    },
    {
      "date": "2025-10-07",
      "bid": "9.798",
      "ask": "9.806",
      "open": "9.70",
      "high": "9.804",
      "low": "9.658",
      "close": "9.792",
      "average": "9.7679",
      "volume": "1887221",
      "turnover": "18425881.97",
      "trades": "2636"
    },
    {
      "date": "2025-10-08",
      "bid": "9.89",
      "ask": "9.896",
      "open": "9.822",
      "high": "9.93",
      "low": "9.822",
      "close": "9.904",
      "average": "9.8937",
      "volume": "3149860",
      "turnover": "31163878.32",
      "trades": "2533"
    },
    {
      "date": "2025-10-09",
      "bid": "9.918",
      "ask": "9.924",
      "open": "9.91",
      "high": "9.97",
      "low": "9.888",
      "close": "9.924",
      "average": "9.9275",
      "volume": "1738793",
      "turnover": "17265356.8",
      "trades": "1934"
    },
    {
      "date": "2025-10-10",
      "bid": "9.866",
      "ask": "9.872",
      "open": "9.93",
      "high": "9.96",
      "low": "9.866",
      "close": "9.87",
      "average": "9.8888",
      "volume": "2238459",
      "turnover": "22136858.04",
      "trades": "2984"
    },
    {
      "date": "2025-10-13",
      "bid": "9.744",
      "ask": "9.75",
      "open": "9.87",
      "high": "9.90",
      "low": "9.736",
      "close": "9.744",
      "average": "9.7634",
      "volume": "2800081",
      "turnover": "27344510.04",
      "trades": "2617"
    },
    {
      "date": "2025-10-14",
      "bid": "9.846",
      "ask": "9.85",
      "open": "9.764",
      "high": "9.868",
      "low": "9.75",
      "close": "9.86",
      "average": "9.8516",
      "volume": "4121861",
      "turnover": "40596895.26",
      "trades": "4117"
    },
    {
      "date": "2025-10-15",
      "bid": "9.798",
      "ask": "9.804",
      "open": "9.912",
      "high": "9.916",
      "low": "9.792",
      "close": "9.792",
      "average": "9.8188",
      "volume": "2125169",
      "turnover": "20874553.48",
      "trades": "2422"
    },
    {
      "date": "2025-10-16",
      "bid": "9.684",
      "ask": "9.69",
      "open": "9.774",
      "high": "9.79",
      "low": "9.666",
      "close": "9.67",
      "average": "9.6857",
      "volume": "3124789",
      "turnover": "30266772.07",
      "trades": "2628"
    },
    {
      "date": "2025-10-17",
      "bid": "9.598",
      "ask": "9.604",
      "open": "9.646",
      "high": "9.65",
      "low": "9.506",
      "close": "9.626",
      "average": "9.6052",
      "volume": "2771461",
      "turnover": "26620226.83",
      "trades": "3198"
    },
    {
      "date": "2025-10-20",
      "bid": "9.628",
      "ask": "9.636",
      "open": "9.626",
      "high": "9.674",
      "low": "9.584",
      "close": "9.63",
      "average": "9.6283",
      "volume": "2274037",
      "turnover": "21895078.87",
      "trades": "2666"
    },
    {
      "date": "2025-10-21",
      "bid": "9.648",
      "ask": "9.652",
      "open": "9.69",
      "high": "9.708",
      "low": "9.63",
      "close": "9.672",
      "average": "9.6676",
      "volume": "2250033",
      "turnover": "21751878.94",
      "trades": "2196"
    },
    {
      "date": "2025-10-22",
      "bid": "9.718",
      "ask": "9.724",
      "open": "9.672",
      "high": "9.75",
      "low": "9.65",
      "close": "9.75",
      "average": "9.7338",
      "volume": "1964020",
      "turnover": "19115819.39",
      "trades": "2088"
    },
    {
      "date": "2025-10-23",
      "bid": "9.772",
      "ask": "9.776",
      "open": "9.796",
      "high": "9.81",
      "low": "9.74",
      "close": "9.788",
      "average": "9.7842",
      "volume": "2251125",
      "turnover": "22023869.17",
      "trades": "2584"
    },
    {
      "date": "2025-10-24",
      "bid": "9.778",
      "ask": "9.784",
      "open": "9.788",
      "high": "9.80",
      "low": "9.682",
      "close": "9.794",
      "average": "9.768",
      "volume": "1489501",
      "turnover": "14549328.76",
      "trades": "2106"
    },
    {
      "date": "2025-10-27",
      "bid": "9.836",
      "ask": "9.838",
      "open": "9.794",
      "high": "9.862",
      "low": "9.742",
      "close": "9.862",
      "average": "9.8319",
      "volume": "2520077",
      "turnover": "24775422.55",
      "trades": "2736"
    },
    {
      "date": "2025-10-28",
      "bid": "9.782",
      "ask": "9.788",
      "open": "9.862",
      "high": "9.868",
      "low": "9.74",
      "close": "9.768",
      "average": "9.775",
      "volume": "2972764",
      "turnover": "29064861.45",
      "trades": "2619"
    },
    {
      "date": "2025-10-29",
      "bid": "9.744",
      "ask": "9.748",
      "open": "9.786",
      "high": "9.822",
      "low": "9.712",
      "close": "9.754",
      "average": "9.7601",
      "volume": "2883144",
      "turnover": "28139378.58",
      "trades": "2495"
    },
    {
      "date": "2025-10-30",
      "bid": "9.818",
      "ask": "9.82",
      "open": "9.754",
      "high": "9.824",
      "low": "9.722",
      "close": "9.784",
      "average": "9.7792",
      "volume": "2146107",
      "turnover": "20986489.35",
      "trades": "2676"
    },
    {
      "date": "2025-10-31",
      "bid": "9.668",
      "ask": "9.672",
      "open": "9.796",
      "high": "9.822",
      "low": "9.644",
      "close": "9.668",
      "average": "9.6808",
      "volume": "4773552",
      "turnover": "46214727.69",
      "trades": "3398"
    },
    {
      "date": "2025-11-03",
      "bid": "9.692",
      "ask": "9.696",
      "open": "9.668",
      "high": "9.73",
      "low": "9.65",
      "close": "9.692",
      "average": "9.6917",
      "volume": "1658682",
      "turnover": "16075795.36",
      "trades": "2253"
    },
    {
      "date": "2025-11-04",
      "bid": "9.774",
      "ask": "9.778",
      "open": "9.714",
      "high": "9.79",
      "low": "9.578",
      "close": "9.79",
      "average": "9.751",
      "volume": "4043990",
      "turnover": "39424986.45",
      "trades": "4122"
    },
    {
      "date": "2025-11-05",
      "bid": "9.726",
      "ask": "9.734",
      "open": "9.65",
      "high": "9.782",
      "low": "9.444",
      "close": "9.782",
      "average": "9.688",
      "volume": "5307475",
      "turnover": "51384092.48",
      "trades": "6724"
    },
    {
      "date": "2025-11-06",
      "bid": "9.85",
      "ask": "9.858",
      "open": "9.848",
      "high": "9.886",
      "low": "9.728",
      "close": "9.85",
      "average": "9.8399",
      "volume": "3027359",
      "turnover": "29788435.84",
      "trades": "4041"
    },
    {
      "date": "2025-11-07",
      "bid": "9.858",
      "ask": "9.862",
      "open": "9.854",
      "high": "9.89",
      "low": "9.74",
      "close": "9.868",
      "average": "9.8458",
      "volume": "2215230",
      "turnover": "21803094.27",
      "trades": "2651"
    },
    {
      "date": "2025-11-10",
      "bid": "9.788",
      "ask": "9.792",
      "open": "9.80",
      "high": "9.85",
      "low": "9.74",
      "close": "9.76",
      "average": "9.7663",
      "volume": "2992421",
      "turnover": "29225263.26",
      "trades": "3080"
    },
    {
      "date": "2025-11-11",
      "bid": "9.896",
      "ask": "9.90",
      "open": "9.76",
      "high": "9.936",
      "low": "9.742",
      "close": "9.936",
      "average": "9.8898",
      "volume": "3997596",
      "turnover": "39533734.49",
      "trades": "3052"
    },
    {
      "date": "2025-11-12",
      "bid": "9.95",
      "ask": "9.956",
      "open": "9.94",
      "high": "9.99",
      "low": "9.88",
      "close": "9.944",
      "average": "9.9438",
      "volume": "3149401",
      "turnover": "31324369.04",
      "trades": "2955"
    },
    {
      "date": "2025-11-13",
      "bid": "9.998",
      "ask": "10.01",
      "open": "9.96",
      "high": "10.03",
      "low": "9.93",
      "close": "10.03",
      "average": "10.0075",
      "volume": "2416420",
      "turnover": "24177335.47",
      "trades": "2835"
    },
    {
      "date": "2025-11-14",
      "bid": "9.954",
      "ask": "9.958",
      "open": "10.03",
      "high": "10.07",
      "low": "9.908",
      "close": "9.956",
      "average": "9.9627",
      "volume": "2502105",
      "turnover": "24927549.73",
      "trades": "3405"
    },
    {
      "date": "2025-11-17",
      "bid": "9.974",
      "ask": "9.98",
      "open": "9.96",
      "high": "9.998",
      "low": "9.916",
      "close": "9.992",
      "average": "9.9795",
      "volume": "2612437",
      "turnover": "26070520.34",
      "trades": "2952"
    },
    {
      "date": "2025-11-18",
      "bid": "9.842",
      "ask": "9.85",
      "open": "9.90",
      "high": "9.94",
      "low": "9.81",
      "close": "9.852",
      "average": "9.8525",
      "volume": "3352973",
      "turnover": "33036202.68",
      "trades": "3410"
    },
    {
      "date": "2025-11-19",
      "bid": "9.912",
      "ask": "9.916",
      "open": "9.85",
      "high": "9.948",
      "low": "9.826",
      "close": "9.892",
      "average": "9.8933",
      "volume": "3063558",
      "turnover": "30309514.62",
      "trades": "2215"
    },
    {
      "date": "2025-11-20",
      "bid": "10.01",
      "ask": "10.015",
      "open": "9.95",
      "high": "10.06",
      "low": "9.93",
      "close": "10.015",
      "average": "10.0055",
      "volume": "3195030",
      "turnover": "31967983.64",
      "trades": "3198"
    },
    {
      "date": "2025-11-21",
      "bid": "9.962",
      "ask": "9.968",
      "open": "9.98",
      "high": "10.02",
      "low": "9.942",
      "close": "9.954",
      "average": "9.9643",
      "volume": "2474485",
      "turnover": "24657014.6",
      "trades": "2706"
    },
    {
      "date": "2025-11-24",
      "bid": "10.095",
      "ask": "10.105",
      "open": "10.00",
      "high": "10.115",
      "low": "9.94",
      "close": "10.07",
      "average": "10.0651",
      "volume": "5441540",
      "turnover": "54769529.62",
      "trades": "3084"
    },
    {
      "date": "2025-11-25",
      "bid": "10.08",
      "ask": "10.09",
      "open": "10.05",
      "high": "10.12",
      "low": "10.015",
      "close": "10.10",
      "average": "10.0886",
      "volume": "2444034",
      "turnover": "24656141.64",
      "trades": "2366"
    },
    {
      "date": "2025-11-26",
      "bid": "10.16",
      "ask": "10.165",
      "open": "10.10",
      "high": "10.195",
      "low": "10.075",
      "close": "10.115",
      "average": "10.1274",
      "volume": "2299790",
      "turnover": "23293179.78",
      "trades": "2325"
    },
    {
      "date": "2025-11-27",
      "bid": "10.19",
      "ask": "10.20",
      "open": "10.16",
      "high": "10.22",
      "low": "10.13",
      "close": "10.175",
      "average": "10.1791",
      "volume": "1370747",
      "turnover": "13953050.16",
      "trades": "1682"
    },
    {
      "date": "2025-11-28",
      "bid": "10.15",
      "ask": "10.16",
      "open": "10.22",
      "high": "10.30",
      "low": "10.115",
      "close": "10.135",
      "average": "10.146",
      "volume": "3865738",
      "turnover": "39222663.26",
      "trades": "2483"
    },
    {
      "date": "2025-12-01",
      "bid": "10.14",
      "ask": "10.145",
      "open": "10.14",
      "high": "10.17",
      "low": "10.115",
      "close": "10.15",
      "average": "10.1474",
      "volume": "2450168",
      "turnover": "24862908.05",
      "trades": "1951"
    },
    {
      "date": "2025-12-02",
      "bid": "10.09",
      "ask": "10.10",
      "open": "10.00",
      "high": "10.13",
      "low": "9.996",
      "close": "10.085",
      "average": "10.0805",
      "volume": "2201610",
      "turnover": "22192016.44",
      "trades": "2383"
    },
    {
      "date": "2025-12-03",
      "bid": "9.956",
      "ask": "9.962",
      "open": "10.085",
      "high": "10.10",
      "low": "9.95",
      "close": "9.972",
      "average": "9.9837",
      "volume": "2914883",
      "turnover": "29101642.45",
      "trades": "2667"
    },
    {
      "date": "2025-12-04",
      "bid": "9.948",
      "ask": "9.954",
      "open": "9.97",
      "high": "9.99",
      "low": "9.90",
      "close": "9.96",
      "average": "9.9584",
      "volume": "2995451",
      "turnover": "29829231.6",
      "trades": "3382"
    },
    {
      "date": "2025-12-05",
      "bid": "9.94",
      "ask": "9.946",
      "open": "9.94",
      "high": "9.99",
      "low": "9.874",
      "close": "9.938",
      "average": "9.9406",
      "volume": "2208463",
      "turnover": "21953371.86",
      "trades": "2630"
    },
    {
      "date": "2025-12-08",
      "bid": "9.944",
      "ask": "9.95",
      "open": "9.932",
      "high": "9.994",
      "low": "9.92",
      "close": "9.978",
      "average": "9.9721",
      "volume": "3041538",
      "turnover": "30330386.88",
      "trades": "2351"
    },
    {
      "date": "2025-12-09",
      "bid": "10.045",
      "ask": "10.05",
      "open": "10.00",
      "high": "10.075",
      "low": "9.986",
      "close": "10.065",
      "average": "10.0553",
      "volume": "2848433",
      "turnover": "28640631.52",
      "trades": "2343"
    },
    {
      "date": "2025-12-10",
      "bid": "10.03",
      "ask": "10.035",
      "open": "10.05",
      "high": "10.065",
      "low": "10.01",
      "close": "10.03",
      "average": "10.0321",
      "volume": "2507471",
      "turnover": "25155626.21",
      "trades": "1808"
    },
    {
      "date": "2025-12-11",
      "bid": "10.035",
      "ask": "10.04",
      "open": "10.02",
      "high": "10.055",
      "low": "9.984",
      "close": "10.01",
      "average": "10.0162",
      "volume": "2401753",
      "turnover": "24056822.98",
      "trades": "2529"
    },
    {
      "date": "2025-12-12",
      "bid": "9.906",
      "ask": "9.914",
      "open": "10.05",
      "high": "10.065",
      "low": "9.90",
      "close": "9.934",
      "average": "9.959",
      "volume": "3900625",
      "turnover": "38846493.15",
      "trades": "3875"
    },
    {
      "date": "2025-12-15",
      "bid": "10.00",
      "ask": "10.005",
      "open": "9.964",
      "high": "10.025",
      "low": "9.956",
      "close": "10.005",
      "average": "10.0024",
      "volume": "3357731",
      "turnover": "33584741.02",
      "trades": "3080"
    },
    {
      "date": "2025-12-16",
      "bid": "10.045",
      "ask": "10.05",
      "open": "10.025",
      "high": "10.08",
      "low": "10.00",
      "close": "10.04",
      "average": "10.0432",
      "volume": "2932624",
      "turnover": "29453113.23",
      "trades": "2098"
    },
    {
      "date": "2025-12-17",
      "bid": "10.135",
      "ask": "10.14",
      "open": "10.05",
      "high": "10.15",
      "low": "10.04",
      "close": "10.135",
      "average": "10.1234",
      "volume": "2888507",
      "turnover": "29239760.06",
      "trades": "2294"
    },
    {
      "date": "2025-12-18",
      "bid": "10.215",
      "ask": "10.225",
      "open": "10.135",
      "high": "10.225",
      "low": "10.115",
      "close": "10.215",
      "average": "10.2049",
      "volume": "3167262",
      "turnover": "32320323.19",
      "trades": "1901"
    },
    {
      "date": "2025-12-19",
      "bid": "10.225",
      "ask": "10.23",
      "open": "10.205",
      "high": "10.285",
      "low": "10.20",
      "close": "10.20",
      "average": "10.2046",
      "volume": "6815880",
      "turnover": "69554343",
      "trades": "2567"
    },
    {
      "date": "2025-12-22",
      "bid": "10.26",
      "ask": "10.27",
      "open": "10.20",
      "high": "10.27",
      "low": "10.17",
      "close": "10.265",
      "average": "10.2446",
      "volume": "1309635",
      "turnover": "13415805.83",
      "trades": "1700"
    },
    {
      "date": "2025-12-23",
      "bid": "10.295",
      "ask": "10.30",
      "open": "10.29",
      "high": "10.34",
      "low": "10.25",
      "close": "10.265",
      "average": "10.2762",
      "volume": "1319759",
      "turnover": "13562693.68",
      "trades": "1669"
    },
    {
      "date": "2025-12-29",
      "bid": "10.285",
      "ask": "10.295",
      "open": "10.295",
      "high": "10.30",
      "low": "10.225",
      "close": "10.285",
      "average": "10.2815",
      "volume": "2341117",
      "turnover": "24070256.1",
      "trades": "1490"
    },
    {
      "date": "2025-12-30",
      "bid": "10.345",
      "ask": "10.35",
      "open": "10.295",
      "high": "10.36",
      "low": "10.28",
      "close": "10.33",
      "average": "10.3299",
      "volume": "2764993",
      "turnover": "28562020.77",
      "trades": "3055"
    },
    {
      "date": "2026-01-02",
      "bid": "10.25",
      "ask": "10.26",
      "open": "10.35",
      "high": "10.39",
      "low": "10.24",
      "close": "10.24",
      "average": "10.2759",
      "volume": "2250948",
      "turnover": "23133333.81",
      "trades": "2542"
    },
    {
      "date": "2026-01-05",
      "bid": "10.23",
      "ask": "10.235",
      "open": "10.25",
      "high": "10.275",
      "low": "10.105",
      "close": "10.23",
      "average": "10.2017",
      "volume": "2393218",
      "turnover": "24406486.58",
      "trades": "2279"
    },
    {
      "date": "2026-01-07",
      "bid": "9.952",
      "ask": "9.958",
      "open": "10.33",
      "high": "10.335",
      "low": "9.91",
      "close": "9.93",
      "average": "9.9978",
      "volume": "5620260",
      "turnover": "56194308.53",
      "trades": "5645"
    },
    {
      "date": "2026-01-08",
      "bid": "9.998",
      "ask": "10.005",
      "open": "9.94",
      "high": "10.03",
      "low": "9.926",
      "close": "10.00",
      "average": "9.9951",
      "volume": "3625347",
      "turnover": "36235574.54",
      "trades": "3628"
    },
    {
      "date": "2026-01-09",
      "bid": "9.90",
      "ask": "9.906",
      "open": "9.998",
      "high": "10.00",
      "low": "9.862",
      "close": "9.918",
      "average": "9.9116",
      "volume": "2466710",
      "turnover": "24448334.22",
      "trades": "3409"
    },
    {
      "date": "2026-01-12",
      "bid": "9.936",
      "ask": "9.942",
      "open": "9.918",
      "high": "9.954",
      "low": "9.878",
      "close": "9.95",
      "average": "9.9369",
      "volume": "2310777",
      "turnover": "22961897.48",
      "trades": "3428"
    },
    {
      "date": "2026-01-13",
      "bid": "9.838",
      "ask": "9.842",
      "open": "9.89",
      "high": "9.912",
      "low": "9.832",
      "close": "9.874",
      "average": "9.8705",
      "volume": "3612038",
      "turnover": "35653338.04",
      "trades": "3557"
    },
    {
      "date": "2026-01-14",
      "bid": "9.902",
      "ask": "9.906",
      "open": "9.844",
      "high": "9.94",
      "low": "9.818",
      "close": "9.94",
      "average": "9.9195",
      "volume": "4334817",
      "turnover": "42995456.2",
      "trades": "3333"
    },
    {
      "date": "2026-01-15",
      "bid": "10.00",
      "ask": "10.005",
      "open": "9.96",
      "high": "10.06",
      "low": "9.922",
      "close": "10.03",
      "average": "10.0212",
      "volume": "4721903",
      "turnover": "47321380.61",
      "trades": "3483"
    },
    {
      "date": "2026-01-16",
      "bid": "9.972",
      "ask": "9.98",
      "open": "10.005",
      "high": "10.05",
      "low": "9.954",
      "close": "10.00",
      "average": "9.9977",
      "volume": "2820701",
      "turnover": "28200865.87",
      "trades": "2696"
    },
    {
      "date": "2026-01-19",
      "bid": "10.01",
      "ask": "10.015",
      "open": "9.95",
      "high": "10.04",
      "low": "9.90",
      "close": "9.992",
      "average": "9.994",
      "volume": "2628227",
      "turnover": "26267084.83",
      "trades": "3279"
    },
    {
      "date": "2026-01-20",
      "bid": "9.852",
      "ask": "9.86",
      "open": "9.992",
      "high": "10.00",
      "low": "9.83",
      "close": "9.83",
      "average": "9.8682",
      "volume": "5397123",
      "turnover": "53260386.9",
      "trades": "4403"
    },
    {
      "date": "2026-01-21",
      "bid": "9.79",
      "ask": "9.796",
      "open": "9.80",
      "high": "9.878",
      "low": "9.784",
      "close": "9.80",
      "average": "9.8217",
      "volume": "5329333",
      "turnover": "52343475.76",
      "trades": "5238"
    },
    {
      "date": "2026-01-22",
      "bid": "9.778",
      "ask": "9.782",
      "open": "9.89",
      "high": "10.00",
      "low": "9.776",
      "close": "9.792",
      "average": "9.8105",
      "volume": "2858839",
      "turnover": "28047552.12",
      "trades": "3351"
    },
    {
      "date": "2026-01-23",
      "bid": "9.282",
      "ask": "9.286",
      "open": "9.818",
      "high": "9.82",
      "low": "9.25",
      "close": "9.25",
      "average": "9.36",
      "volume": "12674504",
      "turnover": "118629480.84",
      "trades": "14363"
    },
    {
      "date": "2026-01-26",
      "bid": "9.316",
      "ask": "9.318",
      "open": "9.30",
      "high": "9.384",
      "low": "9.22",
      "close": "9.322",
      "average": "9.3195",
      "volume": "8886763",
      "turnover": "82821256.31",
      "trades": "11466"
    },
    {
      "date": "2026-01-27",
      "bid": "9.398",
      "ask": "9.40",
      "open": "9.448",
      "high": "9.468",
      "low": "9.384",
      "close": "9.388",
      "average": "9.4124",
      "volume": "4738227",
      "turnover": "44599896.33",
      "trades": "5826"
    },
    {
      "date": "2026-01-28",
      "bid": "9.364",
      "ask": "9.37",
      "open": "9.378",
      "high": "9.39",
      "low": "9.268",
      "close": "9.374",
      "average": "9.3503",
      "volume": "6366476",
      "turnover": "59521929.53",
      "trades": "7121"
    },
    {
      "date": "2026-01-29",
      "bid": "9.418",
      "ask": "9.422",
      "open": "9.39",
      "high": "9.502",
      "low": "9.366",
      "close": "9.40",
      "average": "9.4194",
      "volume": "4069364",
      "turnover": "38331183.65",
      "trades": "4508"
    },
    {
      "date": "2026-01-30",
      "bid": "9.396",
      "ask": "9.40",
      "open": "9.42",
      "high": "9.446",
      "low": "9.38",
      "close": "9.40",
      "average": "9.4077",
      "volume": "6587402",
      "turnover": "61968341.96",
      "trades": "4555"
    },
    {
      "date": "2026-02-02",
      "bid": "9.504",
      "ask": "9.508",
      "open": "9.484",
      "high": "9.516",
      "low": "9.432",
      "close": "9.504",
      "average": "9.4944",
      "volume": "5389846",
      "turnover": "51171678.09",
      "trades": "5114"
    },
    {
      "date": "2026-02-03",
      "bid": "9.506",
      "ask": "9.51",
      "open": "9.56",
      "high": "9.58",
      "low": "9.46",
      "close": "9.516",
      "average": "9.5116",
      "volume": "4509282",
      "turnover": "42890102.24",
      "trades": "3457"
    },
    {
      "date": "2026-02-04",
      "bid": "9.66",
      "ask": "9.67",
      "open": "9.534",
      "high": "9.674",
      "low": "9.526",
      "close": "9.638",
      "average": "9.6272",
      "volume": "7186752",
      "turnover": "69191471.59",
      "trades": "5196"
    },
    {
      "date": "2026-02-05",
      "bid": "9.294",
      "ask": "9.306",
      "open": "9.66",
      "high": "9.68",
      "low": "9.29",
      "close": "9.29",
      "average": "9.3691",
      "volume": "6355234",
      "turnover": "59544370.34",
      "trades": "9898"
    },
    {
      "date": "2026-02-06",
      "bid": "9.316",
      "ask": "9.322",
      "open": "9.428",
      "high": "9.428",
      "low": "9.294",
      "close": "9.334",
      "average": "9.3342",
      "volume": "4503364",
      "turnover": "42029772.97",
      "trades": "4698"
    },
    {
      "date": "2026-02-09",
      "bid": "9.214",
      "ask": "9.22",
      "open": "9.34",
      "high": "9.396",
      "low": "9.17",
      "close": "9.216",
      "average": "9.2268",
      "volume": "3977295",
      "turnover": "36698187.38",
      "trades": "4774"
    },
    {
      "date": "2026-02-10",
      "bid": "8.986",
      "ask": "8.99",
      "open": "9.162",
      "high": "9.164",
      "low": "8.976",
      "close": "8.976",
      "average": "9.0211",
      "volume": "6738030",
      "turnover": "60795065.22",
      "trades": "9588"
    },
    {
      "date": "2026-02-11",
      "bid": "8.974",
      "ask": "8.98",
      "open": "9.004",
      "high": "9.034",
      "low": "8.956",
      "close": "8.956",
      "average": "8.976",
      "volume": "6201445",
      "turnover": "55667021.75",
      "trades": "7924"
    },
    {
      "date": "2026-02-12",
      "bid": "8.926",
      "ask": "8.938",
      "open": "9.00",
      "high": "9.036",
      "low": "8.922",
      "close": "8.93",
      "average": "8.9497",
      "volume": "5709598",
      "turnover": "51103213.54",
      "trades": "6148"
    },
    {
      "date": "2026-02-13",
      "bid": "8.964",
      "ask": "8.97",
      "open": "8.964",
      "high": "9.048",
      "low": "8.936",
      "close": "8.952",
      "average": "8.9758",
      "volume": "4419965",
      "turnover": "39672483.56",
      "trades": "5820"
    },
    {
      "date": "2026-02-16",
      "bid": "9.05",
      "ask": "9.056",
      "open": "9.00",
      "high": "9.092",
      "low": "9.00",
      "close": "9.04",
      "average": "9.0512",
      "volume": "4109131",
      "turnover": "37192299.77",
      "trades": "5360"
    },
    {
      "date": "2026-02-17",
      "bid": "9.018",
      "ask": "9.022",
      "open": "9.04",
      "high": "9.09",
      "low": "8.988",
      "close": "9.006",
      "average": "9.0205",
      "volume": "4169796",
      "turnover": "37617723.36",
      "trades": "4999"
    },
    {
      "date": "2026-02-18",
      "bid": "9.048",
      "ask": "9.052",
      "open": "9.056",
      "high": "9.08",
      "low": "9.018",
      "close": "9.048",
      "average": "9.0502",
      "volume": "3589457",
      "turnover": "32485269.55",
      "trades": "4608"
    },
    {
      "date": "2026-02-19",
      "bid": "9.142",
      "ask": "9.146",
      "open": "9.066",
      "high": "9.158",
      "low": "9.046",
      "close": "9.158",
      "average": "9.1399",
      "volume": "3950787",
      "turnover": "36109586.04",
      "trades": "4384"
    },
    {
      "date": "2026-02-20",
      "bid": "9.226",
      "ask": "9.23",
      "open": "9.188",
      "high": "9.262",
      "low": "9.16",
      "close": "9.262",
      "average": "9.238",
      "volume": "6278361",
      "turnover": "57986387.64",
      "trades": "3753"
    },
    {
      "date": "2026-02-23",
      "bid": "9.248",
      "ask": "9.256",
      "open": "9.286",
      "high": "9.334",
      "low": "9.226",
      "close": "9.272",
      "average": "9.2753",
      "volume": "3627910",
      "turnover": "33650576.35",
      "trades": "4165"
    },
    {
      "date": "2026-02-24",
      "bid": "9.23",
      "ask": "9.236",
      "open": "9.256",
      "high": "9.256",
      "low": "9.112",
      "close": "9.22",
      "average": "9.2026",
      "volume": "3661996",
      "turnover": "33695772.68",
      "trades": "4597"
    },
    {
      "date": "2026-02-25",
      "bid": "9.22",
      "ask": "9.226",
      "open": "9.24",
      "high": "9.276",
      "low": "9.184",
      "close": "9.224",
      "average": "9.2254",
      "volume": "2688484",
      "turnover": "24801820.39",
      "trades": "3154"
    },
    {
      "date": "2026-02-26",
      "bid": "9.226",
      "ask": "9.232",
      "open": "9.22",
      "high": "9.25",
      "low": "9.14",
      "close": "9.218",
      "average": "9.2079",
      "volume": "3980480",
      "turnover": "36651292.95",
      "trades": "4033"
    },
    {
      "date": "2026-02-27",
      "bid": "9.364",
      "ask": "9.368",
      "open": "9.182",
      "high": "9.398",
      "low": "9.178",
      "close": "9.388",
      "average": "9.3766",
      "volume": "9702494",
      "turnover": "90964722.79",
      "trades": "4529"
    },
    {
      "date": "2026-03-02",
      "bid": "9.34",
      "ask": "9.344",
      "open": "9.26",
      "high": "9.384",
      "low": "9.182",
      "close": "9.376",
      "average": "9.3348",
      "volume": "4928556",
      "turnover": "46091514.66",
      "trades": "5902"
    },
    {
      "date": "2026-03-03",
      "bid": "9.092",
      "ask": "9.096",
      "open": "9.30",
      "high": "9.322",
      "low": "9.056",
      "close": "9.09",
      "average": "9.1119",
      "volume": "4851137",
      "turnover": "44203410.12",
      "trades": "6458"
    },
    {
      "date": "2026-03-04",
      "bid": "9.206",
      "ask": "9.21",
      "open": "9.138",
      "high": "9.256",
      "low": "9.13",
      "close": "9.19",
      "average": "9.1994",
      "volume": "3838521",
      "turnover": "35313412.03",
      "trades": "5199"
    },
    {
      "date": "2026-03-05",
      "bid": "9.148",
      "ask": "9.154",
      "open": "9.196",
      "high": "9.256",
      "low": "9.13",
      "close": "9.138",
      "average": "9.1623",
      "volume": "3463453",
      "turnover": "31739125.03",
      "trades": "4188"
    },
    {
      "date": "2026-03-06",
      "bid": "9.12",
      "ask": "9.126",
      "open": "9.188",
      "high": "9.242",
      "low": "9.05",
      "close": "9.136",
      "average": "9.1331",
      "volume": "3549418",
      "turnover": "32417456.32",
      "trades": "4563"
    },
    {
      "date": "2026-03-09",
      "bid": "9.184",
      "ask": "9.19",
      "open": "9.13",
      "high": "9.238",
      "low": "9.004",
      "close": "9.188",
      "average": "9.1786",
      "volume": "5984369",
      "turnover": "54926308.96",
      "trades": "6204"
    },
    {
      "date": "2026-03-10",
      "bid": "9.236",
      "ask": "9.238",
      "open": "9.258",
      "high": "9.356",
      "low": "9.204",
      "close": "9.204",
      "average": "9.2366",
      "volume": "4064632",
      "turnover": "37544223.96",
      "trades": "3988"
    },
    {
      "date": "2026-03-11",
      "bid": "9.148",
      "ask": "9.15",
      "open": "9.196",
      "high": "9.218",
      "low": "9.138",
      "close": "9.138",
      "average": "9.1523",
      "volume": "3482032",
      "turnover": "31870276.67",
      "trades": "3675"
    },
    {
      "date": "2026-03-12",
      "bid": "9.218",
      "ask": "9.22",
      "open": "9.158",
      "high": "9.258",
      "low": "9.11",
      "close": "9.258",
      "average": "9.2335",
      "volume": "4051687",
      "turnover": "37408234.13",
      "trades": "3800"
    },
    {
      "date": "2026-03-13",
      "bid": "9.338",
      "ask": "9.34",
      "open": "9.258",
      "high": "9.366",
      "low": "9.238",
      "close": "9.328",
      "average": "9.3238",
      "volume": "3562647",
      "turnover": "33212251.29",
      "trades": "3636"
    },
    {
      "date": "2026-03-16",
      "bid": "9.436",
      "ask": "9.438",
      "open": "9.328",
      "high": "9.47",
      "low": "9.31",
      "close": "9.47",
      "average": "9.4501",
      "volume": "4841223",
      "turnover": "45702868.52",
      "trades": "3574"
    },
    {
      "date": "2026-03-17",
      "bid": "9.568",
      "ask": "9.572",
      "open": "9.47",
      "high": "9.578",
      "low": "9.456",
      "close": "9.568",
      "average": "9.5566",
      "volume": "3325657",
      "turnover": "31781501.19",
      "trades": "4196"
    },
    {
      "date": "2026-03-18",
      "bid": "9.512",
      "ask": "9.516",
      "open": "9.57",
      "high": "9.614",
      "low": "9.498",
      "close": "9.516",
      "average": "9.5272",
      "volume": "3927323",
      "turnover": "37417456.44",
      "trades": "4134"
    },
    {
      "date": "2026-03-19",
      "bid": "9.334",
      "ask": "9.34",
      "open": "9.512",
      "high": "9.52",
      "low": "9.278",
      "close": "9.30",
      "average": "9.3353",
      "volume": "5334572",
      "turnover": "49808359.84",
      "trades": "5046"
    },
    {
      "date": "2026-03-20",
      "bid": "9.24",
      "ask": "9.244",
      "open": "9.352",
      "high": "9.382",
      "low": "9.204",
      "close": "9.204",
      "average": "9.2198",
      "volume": "11604538",
      "turnover": "107003454.74",
      "trades": "6318"
    },
    {
      "date": "2026-03-23",
      "bid": "9.114",
      "ask": "9.116",
      "open": "9.10",
      "high": "9.258",
      "low": "8.984",
      "close": "9.08",
      "average": "9.0977",
      "volume": "5002162",
      "turnover": "45503452.92",
      "trades": "9113"
    },
    {
      "date": "2026-03-24",
      "bid": "9.088",
      "ask": "9.092",
      "open": "9.118",
      "high": "9.198",
      "low": "9.058",
      "close": "9.07",
      "average": "9.0827",
      "volume": "2589454",
      "turnover": "23519333.58",
      "trades": "4155"
    },
    {
      "date": "2026-03-25",
      "bid": "9.144",
      "ask": "9.148",
      "open": "9.166",
      "high": "9.208",
      "low": "9.114",
      "close": "9.13",
      "average": "9.1441",
      "volume": "4944010",
      "turnover": "45210734.98",
      "trades": "7462"
    },
    {
      "date": "2026-03-26",
      "bid": "9.07",
      "ask": "9.072",
      "open": "9.16",
      "high": "9.208",
      "low": "9.038",
      "close": "9.062",
      "average": "9.0751",
      "volume": "4005150",
      "turnover": "36347139.18",
      "trades": "4508"
    },
    {
      "date": "2026-03-27",
      "bid": "9.096",
      "ask": "9.098",
      "open": "9.10",
      "high": "9.134",
      "low": "9.034",
      "close": "9.074",
      "average": "9.0741",
      "volume": "3548162",
      "turnover": "32197595.99",
      "trades": "4205"
    },
    {
      "date": "2026-03-30",
      "bid": "9.202",
      "ask": "9.206",
      "open": "9.072",
      "high": "9.208",
      "low": "9.038",
      "close": "9.204",
      "average": "9.1677",
      "volume": "3196495",
      "turnover": "29302378.47",
      "trades": "3767"
    },
    {
      "date": "2026-03-31",
      "bid": "9.202",
      "ask": "9.208",
      "open": "9.246",
      "high": "9.30",
      "low": "9.192",
      "close": "9.202",
      "average": "9.212",
      "volume": "5204965",
      "turnover": "47959360.07",
      "trades": "3686"
    },
    {
      "date": "2026-04-01",
      "bid": "9.224",
      "ask": "9.228",
      "open": "9.264",
      "high": "9.322",
      "low": "9.20",
      "close": "9.20",
      "average": "9.2217",
      "volume": "4627817",
      "turnover": "42682085.02",
      "trades": "4513"
    },
    {
      "date": "2026-04-02",
      "bid": "9.238",
      "ask": "9.242",
      "open": "9.20",
      "high": "9.258",
      "low": "9.144",
      "close": "9.254",
      "average": "9.2353",
      "volume": "4027621",
      "turnover": "37192987.63",
      "trades": "3758"
    },
    {
      "date": "2026-04-07",
      "bid": "9.198",
      "ask": "9.204",
      "open": "9.306",
      "high": "9.33",
      "low": "9.192",
      "close": "9.224",
      "average": "9.2327",
      "volume": "4667851",
      "turnover": "43098815.55",
      "trades": "4389"
    },
    {
      "date": "2026-04-08",
      "bid": "9.302",
      "ask": "9.31",
      "open": "9.41",
      "high": "9.426",
      "low": "9.224",
      "close": "9.318",
      "average": "9.3132",
      "volume": "5324934",
      "turnover": "49589559.03",
      "trades": "5173"
    },
    {
      "date": "2026-04-09",
      "bid": "9.354",
      "ask": "9.36",
      "open": "9.37",
      "high": "9.418",
      "low": "9.326",
      "close": "9.384",
      "average": "9.3798",
      "volume": "4685651",
      "turnover": "43949106.08",
      "trades": "3936"
    },
    {
      "date": "2026-04-10",
      "bid": "9.35",
      "ask": "9.354",
      "open": "9.38",
      "high": "9.422",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3165",
      "volume": "5537479",
      "turnover": "51596899.07",
      "trades": "3473"
    },
    {
      "date": "2026-04-13",
      "bid": "9.336",
      "ask": "9.342",
      "open": "9.30",
      "high": "9.378",
      "low": "9.276",
      "close": "9.378",
      "average": "9.3589",
      "volume": "3657410",
      "turnover": "34226147.79",
      "trades": "3369"
    },
    {
      "date": "2026-04-14",
      "bid": "9.362",
      "ask": "9.368",
      "open": "9.40",
      "high": "9.402",
      "low": "9.322",
      "close": "9.322",
      "average": "9.332",
      "volume": "6277302",
      "turnover": "58580866.78",
      "trades": "3996"
    },
    {
      "date": "2026-04-15",
      "bid": "9.372",
      "ask": "9.378",
      "open": "9.368",
      "high": "9.432",
      "low": "9.338",
      "close": "9.398",
      "average": "9.395",
      "volume": "4479535",
      "turnover": "42084612.52",
      "trades": "3667"
    },
    {
      "date": "2026-04-16",
      "bid": "9.38",
      "ask": "9.386",
      "open": "9.398",
      "high": "9.426",
      "low": "9.338",
      "close": "9.374",
      "average": "9.3778",
      "volume": "2984820",
      "turnover": "27992150.92",
      "trades": "2537"
    },
    {
      "date": "2026-04-17",
      "bid": "9.328",
      "ask": "9.33",
      "open": "9.386",
      "high": "9.394",
      "low": "9.282",
      "close": "9.324",
      "average": "9.3299",
      "volume": "5631201",
      "turnover": "52537094.3",
      "trades": "4369"
    },
    {
      "date": "2026-04-20",
      "bid": "9.36",
      "ask": "9.366",
      "open": "9.30",
      "high": "9.384",
      "low": "9.252",
      "close": "9.378",
      "average": "9.3575",
      "volume": "3637422",
      "turnover": "34035423.95",
      "trades": "3840"
    },
    {
      "date": "2026-04-21",
      "bid": "9.322",
      "ask": "9.33",
      "open": "9.358",
      "high": "9.396",
      "low": "9.30",
      "close": "9.30",
      "average": "9.3157",
      "volume": "4685214",
      "turnover": "43654242.39",
      "trades": "3948"
    },
    {
      "date": "2026-04-22",
      "bid": "9.33",
      "ask": "9.334",
      "open": "9.30",
      "high": "9.396",
      "low": "9.30",
      "close": "9.328",
      "average": "9.3351",
      "volume": "5232186",
      "turnover": "48844054.67",
      "trades": "5011"
    },
    {
      "date": "2026-04-23",
      "bid": "9.066",
      "ask": "9.072",
      "open": "9.006",
      "high": "9.096",
      "low": "8.95",
      "close": "9.096",
      "average": "9.0604",
      "volume": "5230001",
      "turnover": "47378201.72",
      "trades": "6419"
    },
    {
      "date": "2026-04-24",
      "bid": "9.022",
      "ask": "9.028",
      "open": "9.056",
      "high": "9.064",
      "low": "8.938",
      "close": "9.036",
      "average": "9.0234",
      "volume": "3870886",
      "turnover": "34926101.29",
      "trades": "4695"
    },
    {
      "date": "2026-04-27",
      "bid": "8.968",
      "ask": "8.972",
      "open": "9.006",
      "high": "9.022",
      "low": "8.916",
      "close": "8.944",
      "average": "8.9542",
      "volume": "3009111",
      "turnover": "26946500.86",
      "trades": "3916"
    },
    {
      "date": "2026-04-28",
      "bid": "8.816",
      "ask": "8.818",
      "open": "8.944",
      "high": "8.986",
      "low": "8.642",
      "close": "8.812",
      "average": "8.809",
      "volume": "6132492",
      "turnover": "54017682.33",
      "trades": "7955"
    },
    {
      "date": "2026-04-29",
      "bid": "8.724",
      "ask": "8.73",
      "open": "8.80",
      "high": "8.814",
      "low": "8.686",
      "close": "8.686",
      "average": "8.702",
      "volume": "4038421",
      "turnover": "35158984.56",
      "trades": "3991"
    },
    {
      "date": "2026-04-30",
      "bid": "8.826",
      "ask": "8.832",
      "open": "8.69",
      "high": "8.85",
      "low": "8.642",
      "close": "8.85",
      "average": "8.8323",
      "volume": "8328951",
      "turnover": "73560953.83",
      "trades": "4828"
    },
    {
      "date": "2026-05-04",
      "bid": "8.72",
      "ask": "8.722",
      "open": "8.85",
      "high": "8.858",
      "low": "8.684",
      "close": "8.722",
      "average": "8.7364",
      "volume": "3760029",
      "turnover": "32849602.98",
      "trades": "4782"
    },
    {
      "date": "2026-05-05",
      "bid": "8.76",
      "ask": "8.768",
      "open": "8.712",
      "high": "8.802",
      "low": "8.68",
      "close": "8.764",
      "average": "8.7628",
      "volume": "5046333",
      "turnover": "44218852.6",
      "trades": "4602"
    },
    {
      "date": "2026-05-06",
      "bid": "8.984",
      "ask": "8.99",
      "open": "9.058",
      "high": "9.224",
      "low": "8.952",
      "close": "8.952",
      "average": "9.0159",
      "volume": "7132444",
      "turnover": "64366777.22",
      "trades": "8361"
    },
    {
      "date": "2026-05-07",
      "bid": "8.938",
      "ask": "8.942",
      "open": "8.99",
      "high": "8.996",
      "low": "8.90",
      "close": "8.928",
      "average": "8.929",
      "volume": "5701361",
      "turnover": "50909033.71",
      "trades": "5310"
    },
    {
      "date": "2026-05-08",
      "bid": "8.858",
      "ask": "8.868",
      "open": "8.928",
      "high": "8.934",
      "low": "8.842",
      "close": "8.846",
      "average": "8.8652",
      "volume": "3026890",
      "turnover": "26836042.51",
      "trades": "3966"
    },
    {
      "date": "2026-05-11",
      "bid": "8.916",
      "ask": "8.92",
      "open": "8.846",
      "high": "8.936",
      "low": "8.81",
      "close": "8.872",
      "average": "8.8727",
      "volume": "4533604",
      "turnover": "40225289.46",
      "trades": "3915"
    },
    {
      "date": "2026-05-12",
      "bid": "8.938",
      "ask": "8.94",
      "open": "8.868",
      "high": "8.952",
      "low": "8.822",
      "close": "8.914",
      "average": "8.911",
      "volume": "4378359",
      "turnover": "39019587.69",
      "trades": "3580"
    },
    {
      "date": "2026-05-13",
      "bid": "8.848",
      "ask": "8.854",
      "open": "8.94",
      "high": "8.966",
      "low": "8.836",
      "close": "8.84",
      "average": "8.8557",
      "volume": "4062513",
      "turnover": "35979350.7",
      "trades": "3553"
    },
    {
      "date": "2026-05-15",
      "bid": "8.998",
      "ask": "9.002",
      "open": "8.94",
      "high": "9.026",
      "low": "8.936",
      "close": "8.956",
      "average": "8.9644",
      "volume": "5030892",
      "turnover": "45105117.29",
      "trades": "3747"
    },
    {
      "date": "2026-05-18",
      "bid": "9.148",
      "ask": "9.154",
      "open": "8.956",
      "high": "9.17",
      "low": "8.95",
      "close": "9.13",
      "average": "9.113",
      "volume": "3312397",
      "turnover": "30184552.56",
      "trades": "4159"
    },
    {
      "date": "2026-05-19",
      "bid": "9.246",
      "ask": "9.25",
      "open": "9.16",
      "high": "9.27",
      "low": "9.154",
      "close": "9.266",
      "average": "9.2578",
      "volume": "4859249",
      "turnover": "44990610.63",
      "trades": "4172"
    },
    {
      "date": "2026-05-20",
      "bid": "9.254",
      "ask": "9.262",
      "open": "9.212",
      "high": "9.286",
      "low": "9.194",
      "close": "9.216",
      "average": "9.2299",
      "volume": "4342173",
      "turnover": "40083898.93",
      "trades": "3985"
    },
    {
      "date": "2026-05-21",
      "bid": "9.246",
      "ask": "9.252",
      "open": "9.216",
      "high": "9.306",
      "low": "9.214",
      "close": "9.276",
      "average": "9.2744",
      "volume": "3940504",
      "turnover": "36545310.11",
      "trades": "3740"
    },
    {
      "date": "2026-05-22",
      "bid": "9.232",
      "ask": "9.234",
      "open": "9.232",
      "high": "9.26",
      "low": "9.198",
      "close": "9.246",
      "average": "9.242",
      "volume": "2953167",
      "turnover": "27292642.25",
      "trades": "3667"
    },
    {
      "date": "2026-05-25",
      "bid": "9.336",
      "ask": "9.34",
      "open": "9.26",
      "high": "9.344",
      "low": "9.254",
      "close": "9.316",
      "average": "9.3082",
      "volume": "1874868",
      "turnover": "17451336.73",
      "trades": "2206"
    },
    {
      "date": "2026-05-26",
      "bid": "9.18",
      "ask": "9.184",
      "open": "9.30",
      "high": "9.346",
      "low": "9.16",
      "close": "9.16",
      "average": "9.1849",
      "volume": "3929973",
      "turnover": "36100075.75",
      "trades": "3788"
    },
    {
      "date": "2026-05-27",
      "bid": "9.27",
      "ask": "9.274",
      "open": "9.292",
      "high": "9.318",
      "low": "9.226",
      "close": "9.274",
      "average": "9.2731",
      "volume": "5265113",
      "turnover": "48826021.34",
      "trades": "4107"
    },
    {
      "date": "2026-05-28",
      "bid": "9.084",
      "ask": "9.09",
      "open": "9.218",
      "high": "9.24",
      "low": "9.08",
      "close": "9.08",
      "average": "9.1168",
      "volume": "6211224",
      "turnover": "56670863.92",
      "trades": "6006"
    },
    {
      "date": "2026-05-29",
      "bid": "9.16",
      "ask": "9.166",
      "open": "9.12",
      "high": "9.166",
      "low": "9.064",
      "close": "9.064",
      "average": "9.0687",
      "volume": "19335508",
      "turnover": "175356352.42",
      "trades": "4909"
    },
    {
      "date": "2026-06-01",
      "bid": "9.004",
      "ask": "9.01",
      "open": "9.06",
      "high": "9.11",
      "low": "8.912",
      "close": "8.994",
      "average": "8.9954",
      "volume": "5491045",
      "turnover": "49470361.43",
      "trades": "4807"
    },
    {
      "date": "2026-06-02",
      "bid": "8.984",
      "ask": "8.988",
      "open": "9.004",
      "high": "9.06",
      "low": "8.942",
      "close": "8.976",
      "average": "8.9826",
      "volume": "3977553",
      "turnover": "35730840.81",
      "trades": "3646"
    },
    {
      "date": "2026-06-03",
      "bid": "8.898",
      "ask": "8.902",
      "open": "8.948",
      "high": "9.00",
      "low": "8.886",
      "close": "8.886",
      "average": "8.9143",
      "volume": "3921994",
      "turnover": "34963992.69",
      "trades": "4118"
    },
    {
      "date": "2026-06-04",
      "bid": "8.864",
      "ask": "8.87",
      "open": "8.892",
      "high": "8.948",
      "low": "8.85",
      "close": "8.858",
      "average": "8.8773",
      "volume": "3488535",
      "turnover": "30970467.88",
      "trades": "4492"
    },
    {
      "date": "2026-06-05",
      "bid": "8.89",
      "ask": "8.894",
      "open": "8.878",
      "high": "8.91",
      "low": "8.828",
      "close": "8.882",
      "average": "8.8809",
      "volume": "3337395",
      "turnover": "29638689.2",
      "trades": "3058"
    },
    {
      "date": "2026-06-08",
      "bid": "8.90",
      "ask": "8.904",
      "open": "8.934",
      "high": "8.94",
      "low": "8.834",
      "close": "8.884",
      "average": "8.8836",
      "volume": "3262747",
      "turnover": "28985138.74",
      "trades": "4567"
    },
    {
      "date": "2026-06-09",
      "bid": "8.928",
      "ask": "8.93",
      "open": "8.884",
      "high": "8.994",
      "low": "8.884",
      "close": "8.926",
      "average": "8.9345",
      "volume": "4559107",
      "turnover": "40735984.96",
      "trades": "3548"
    },
    {
      "date": "2026-06-10",
      "bid": "9.018",
      "ask": "9.024",
      "open": "8.968",
      "high": "9.038",
      "low": "8.91",
      "close": "9.008",
      "average": "8.995",
      "volume": "4039395",
      "turnover": "36319413.96",
      "trades": "4943"
    },
    {
      "date": "2026-06-11",
      "bid": "9.084",
      "ask": "9.088",
      "open": "9.018",
      "high": "9.112",
      "low": "9.00",
      "close": "9.042",
      "average": "9.0518",
      "volume": "4212577",
      "turnover": "38131499.25",
      "trades": "3860"
    },
    {
      "date": "2026-06-12",
      "bid": "9.058",
      "ask": "9.06",
      "open": "9.072",
      "high": "9.096",
      "low": "9.014",
      "close": "9.014",
      "average": "9.0322",
      "volume": "3538648",
      "turnover": "31963328.29",
      "trades": "4708"
    },
    {
      "date": "2026-06-15",
      "bid": "9.108",
      "ask": "9.112",
      "open": "9.08",
      "high": "9.13",
      "low": "9.008",
      "close": "9.082",
      "average": "9.0786",
      "volume": "3615291",
      "turnover": "32822290.8",
      "trades": "3297"
    },
    {
      "date": "2026-06-16",
      "bid": "9.088",
      "ask": "9.094",
      "open": "9.116",
      "high": "9.16",
      "low": "9.082",
      "close": "9.092",
      "average": "9.0982",
      "volume": "3625880",
      "turnover": "32989785.64",
      "trades": "3254"
    },
    {
      "date": "2026-06-17",
      "bid": "9.138",
      "ask": "9.142",
      "open": "9.09",
      "high": "9.148",
      "low": "9.04",
      "close": "9.144",
      "average": "9.1256",
      "volume": "4669027",
      "turnover": "42593110.69",
      "trades": "3692"
    },
    {
      "date": "2026-06-18",
      "bid": "9.036",
      "ask": "9.042",
      "open": "9.276",
      "high": "9.298",
      "low": "9.012",
      "close": "9.012",
      "average": "9.0217",
      "volume": "15081480",
      "turnover": "136067258.8",
      "trades": "4673"
    },
    {
      "date": "2026-06-22",
      "bid": "9.124",
      "ask": "9.126",
      "open": "9.112",
      "high": "9.18",
      "low": "9.052",
      "close": "9.08",
      "average": "9.0884",
      "volume": "7087129",
      "turnover": "64414138.46",
      "trades": "5862"
    },
    {
      "date": "2026-06-23",
      "bid": "8.928",
      "ask": "8.932",
      "open": "9.08",
      "high": "9.09",
      "low": "8.826",
      "close": "8.944",
      "average": "8.9271",
      "volume": "6529549",
      "turnover": "58313030.49",
      "trades": "7560"
    },
    {
      "date": "2026-06-24",
      "bid": "8.986",
      "ask": "8.988",
      "open": "8.90",
      "high": "9.01",
      "low": "8.854",
      "close": "9.01",
      "average": "8.9774",
      "volume": "4914280",
      "turnover": "44112873.58",
      "trades": "3547"
    },
    {
      "date": "2026-06-25",
      "bid": "9.048",
      "ask": "9.052",
      "open": "9.004",
      "high": "9.096",
      "low": "8.964",
      "close": "9.044",
      "average": "9.0486",
      "volume": "4060768",
      "turnover": "36746465.54",
      "trades": "3188"
    },
    {
      "date": "2026-06-26",
      "bid": "9.078",
      "ask": "9.084",
      "open": "9.02",
      "high": "9.11",
      "low": "8.974",
      "close": "9.11",
      "average": "9.0871",
      "volume": "3235797",
      "turnover": "29399545.75",
      "trades": "2684"
    },
    {
      "date": "2026-06-29",
      "bid": "9.128",
      "ask": "9.132",
      "open": "9.11",
      "high": "9.154",
      "low": "9.04",
      "close": "9.154",
      "average": "9.1402",
      "volume": "3103521",
      "turnover": "28364383.67",
      "trades": "2560"
    },
    {
      "date": "2026-06-30",
      "bid": "9.178",
      "ask": "9.182",
      "open": "9.154",
      "high": "9.194",
      "low": "9.14",
      "close": "9.194",
      "average": "9.1884",
      "volume": "4205676",
      "turnover": "38643125.19",
      "trades": "2768"
    },
    {
      "date": "2026-07-01",
      "bid": "9.218",
      "ask": "9.22",
      "open": "9.20",
      "high": "9.234",
      "low": "9.11",
      "close": "9.234",
      "average": "9.2149",
      "volume": "3094081",
      "turnover": "28506323.45",
      "trades": "3304"
    },
    {
      "date": "2026-07-02",
      "bid": "9.338",
      "ask": "9.342",
      "open": "9.24",
      "high": "9.396",
      "low": "9.228",
      "close": "9.396",
      "average": "9.3602",
      "volume": "5442712",
      "turnover": "50907629.28",
      "trades": "2807"
    },
    {
      "date": "2026-07-03",
      "bid": "9.322",
      "ask": "9.326",
      "open": "9.358",
      "high": "9.386",
      "low": "9.268",
      "close": "9.342",
      "average": "9.3325",
      "volume": "1992174",
      "turnover": "18591033.88",
      "trades": "2783"
    },
    {
      "date": "2026-07-06",
      "bid": "9.286",
      "ask": "9.29",
      "open": "9.342",
      "high": "9.378",
      "low": "9.27",
      "close": "9.30",
      "average": "9.3022",
      "volume": "2386687",
      "turnover": "22201710.82",
      "trades": "2620"
    },
    {
      "date": "2026-07-07",
      "bid": "9.42",
      "ask": "9.424",
      "open": "9.30",
      "high": "9.43",
      "low": "9.27",
      "close": "9.43",
      "average": "9.4101",
      "volume": "3863259",
      "turnover": "36349598.96",
      "trades": "3513"
    },
    {
      "date": "2026-07-08",
      "bid": "9.422",
      "ask": "9.426",
      "open": "9.40",
      "high": "9.508",
      "low": "9.36",
      "close": "9.436",
      "average": "9.437",
      "volume": "4665308",
      "turnover": "44024028.54",
      "trades": "4591"
    },
    {
      "date": "2026-07-09",
      "bid": "9.626",
      "ask": "9.63",
      "open": "9.652",
      "high": "9.652",
      "low": "9.522",
      "close": "9.62",
      "average": "9.6106",
      "volume": "4503731",
      "turnover": "43280129.81",
      "trades": "4556"
    },
    {
      "date": "2026-07-10",
      "bid": "9.598",
      "ask": "9.604",
      "open": "9.628",
      "high": "9.656",
      "low": "9.546",
      "close": "9.60",
      "average": "9.6057",
      "volume": "2121285",
      "turnover": "20376268.64",
      "trades": "2458"
    },
    {
      "date": "2026-07-13",
      "bid": "9.612",
      "ask": "9.616",
      "open": "9.60",
      "high": "9.678",
      "low": "9.586",
      "close": "9.654",
      "average": "9.6464",
      "volume": "2603234",
      "turnover": "25105355.48",
      "trades": "2743"
    },
    {
      "date": "2026-07-14",
      "bid": "9.63",
      "ask": "9.632",
      "open": "9.638",
      "high": "9.648",
      "low": "9.532",
      "close": "9.648",
      "average": "9.6297",
      "volume": "2085828",
      "turnover": "20081463.03",
      "trades": "2501"
    },
    {
      "date": "2026-07-15",
      "bid": "9.54",
      "ask": "9.544",
      "open": "9.618",
      "high": "9.618",
      "low": "9.504",
      "close": "9.524",
      "average": "9.5318",
      "volume": "3303127",
      "turnover": "31487506.4",
      "trades": "3315"
    },
    {
      "date": "2026-07-16",
      "bid": "9.576",
      "ask": "9.58",
      "open": "9.524",
      "high": "9.582",
      "low": "9.446",
      "close": "9.554",
      "average": "9.5426",
      "volume": "2714162",
      "turnover": "25899090.4",
      "trades": "2970"
    },
    {
      "date": "2026-07-17",
      "bid": "9.644",
      "ask": "9.65",
      "open": "9.578",
      "high": "9.696",
      "low": "9.554",
      "close": "9.696",
      "average": "9.6762",
      "volume": "3033552",
      "turnover": "29352397.24",
      "trades": "3098"
    },
    {
      "date": "2026-07-20",
      "bid": "9.68",
      "ask": "9.684",
      "open": "9.66",
      "high": "9.716",
      "low": "9.626",
      "close": "9.716",
      "average": "9.7072",
      "volume": "2849989",
      "turnover": "27662562.88",
      "trades": "2059"
    },
    {
      "date": "2026-07-21",
      "bid": "9.57",
      "ask": "9.578",
      "open": "9.674",
      "high": "9.68",
      "low": "9.558",
      "close": "9.58",
      "average": "9.5913",
      "volume": "2116972",
      "turnover": "20307900.43",
      "trades": "3239"
    },
    {
      "date": "2026-07-22",
      "bid": "9.676",
      "ask": "9.68",
      "open": "9.578",
      "high": "9.758",
      "low": "9.572",
      "close": "9.668",
      "average": "9.6802",
      "volume": "2670665",
      "turnover": "25852932.58",
      "trades": "3449"
    },
    {
      "date": "2026-07-23",
      "bid": "9.576",
      "ask": "9.582",
      "open": "9.668",
      "high": "9.668",
      "low": "9.558",
      "close": "9.576",
      "average": "9.5889",
      "volume": "2873014",
      "turnover": "27551852.42",
      "trades": "3865"
    },
    {
      "date": "2026-07-24",
      "bid": "9.62",
      "ask": "9.624",
      "open": "9.584",
      "high": "9.63",
      "low": "9.562",
      "close": "9.626",
      "average": "9.6154",
      "volume": "1977271",
      "turnover": "19010194.44",
      "trades": "2318"
    },
    {
      "date": "2026-07-27",
      "bid": "9.628",
      "ask": "9.634",
      "open": "9.626",
      "high": "9.678",
      "low": "9.612",
      "close": "9.674",
      "average": "9.6629",
      "volume": "2215501",
      "turnover": "21406857.2",
      "trades": "3236"
    },
    {
      "date": "2026-07-28",
      "bid": "9.616",
      "ask": "9.62",
      "open": "9.65",
      "high": "9.69",
      "low": "9.602",
      "close": "9.608",
      "average": "9.617",
      "volume": "2975999",
      "turnover": "28621079.66",
      "trades": "2805"
    },
    {
      "date": "2026-07-29",
      "bid": "9.594",
      "ask": "9.60",
      "open": "9.62",
      "high": "9.648",
      "low": "9.538",
      "close": "9.604",
      "average": "9.5968",
      "volume": "2571611",
      "turnover": "24680558.14",
      "trades": "3504"
    },
    {
      "date": "2026-07-30",
      "bid": "9.572",
      "ask": "9.58",
      "open": "9.594",
      "high": "9.662",
      "low": "9.574",
      "close": "9.618",
      "average": "9.6169",
      "volume": "2462077",
      "turnover": "23676287.15",
      "trades": "2757"
    },
    {
      "date": "2026-07-31",
      "bid": "9.59",
      "ask": "9.594",
      "open": "9.602",
      "high": "9.624",
      "low": "9.544",
      "close": "9.624",
      "average": "9.6131",
      "volume": "4913528",
      "turnover": "47232303.46",
      "trades": "4360"
    },
    {
      "date": "2026-08-03",
      "bid": "9.572",
      "ask": "9.578",
      "open": "9.60",
      "high": "9.622",
      "low": "9.516",
      "close": "9.53",
      "average": "9.5486",
      "volume": "3587598",
      "turnover": "34259762.43",
      "trades": "3771"
    },
    {
      "date": "2026-08-04",
      "bid": "9.39",
      "ask": "9.394",
      "open": "9.436",
      "high": "9.50",
      "low": "9.376",
      "close": "9.414",
      "average": "9.4198",
      "volume": "4356864",
      "turnover": "41041317.25",
      "trades": "5257"
    },
    {
      "date": "2026-08-05",
      "bid": "9.492",
      "ask": "9.498",
      "open": "9.448",
      "high": "9.53",
      "low": "9.426",
      "close": "9.528",
      "average": "9.5135",
      "volume": "3087486",
      "turnover": "29345520.77",
      "trades": "2865"
    }
  ]
}