{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1935494/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sf?id=TX1935494",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1935494",
    "asset_class": "SHARES",
    "isin": "SE0015346135",
    "symbol": "SF",
    "company": "Stillfront Group",
    "market": null,
    "last_sale_price": "SEK 6.675",
    "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": "66.80",
      "ask": "66.90",
      "open": "65.90",
      "high": "67.00",
      "low": "65.15",
      "close": "67.00",
      "average": "66.3873",
      "volume": "825617",
      "turnover": "54783245.53",
      "trades": "2760"
    },
    {
      "date": "2021-08-03",
      "bid": "61.35",
      "ask": "61.50",
      "open": "65.10",
      "high": "65.90",
      "low": "61.35",
      "close": "61.50",
      "average": "63.1865",
      "volume": "3435242",
      "turnover": "217114842.19",
      "trades": "7849"
    },
    {
      "date": "2021-08-04",
      "bid": "61.10",
      "ask": "61.15",
      "open": "62.20",
      "high": "63.55",
      "low": "61.05",
      "close": "61.05",
      "average": "62.2106",
      "volume": "1753575",
      "turnover": "109091684.38",
      "trades": "3772"
    },
    {
      "date": "2021-08-05",
      "bid": "58.60",
      "ask": "58.70",
      "open": "61.30",
      "high": "62.10",
      "low": "57.30",
      "close": "58.50",
      "average": "59.7872",
      "volume": "1927642",
      "turnover": "115300710.68",
      "trades": "4986"
    },
    {
      "date": "2021-08-06",
      "bid": "57.05",
      "ask": "57.25",
      "open": "58.55",
      "high": "60.00",
      "low": "56.70",
      "close": "56.70",
      "average": "57.3679",
      "volume": "1945931",
      "turnover": "111639058.7",
      "trades": "5380"
    },
    {
      "date": "2021-08-09",
      "bid": "60.00",
      "ask": "60.15",
      "open": "56.70",
      "high": "60.45",
      "low": "56.65",
      "close": "60.15",
      "average": "59.2749",
      "volume": "1616110",
      "turnover": "95835509.82",
      "trades": "4215"
    },
    {
      "date": "2021-08-10",
      "bid": "57.80",
      "ask": "57.90",
      "open": "60.35",
      "high": "60.35",
      "low": "57.10",
      "close": "57.70",
      "average": "58.0657",
      "volume": "2052458",
      "turnover": "119179591.47",
      "trades": "5768"
    },
    {
      "date": "2021-08-11",
      "bid": "47.64",
      "ask": "47.78",
      "open": "50.25",
      "high": "51.70",
      "low": "46.40",
      "close": "47.20",
      "average": "48.0891",
      "volume": "13327361",
      "turnover": "640266927.14",
      "trades": "30672"
    },
    {
      "date": "2021-08-12",
      "bid": "53.65",
      "ask": "53.80",
      "open": "48.00",
      "high": "54.50",
      "low": "47.88",
      "close": "53.90",
      "average": "51.8778",
      "volume": "6357384",
      "turnover": "329875883.27",
      "trades": "13959"
    },
    {
      "date": "2021-08-13",
      "bid": "54.65",
      "ask": "54.80",
      "open": "53.60",
      "high": "58.40",
      "low": "52.65",
      "close": "54.50",
      "average": "55.8739",
      "volume": "3916504",
      "turnover": "218887603.75",
      "trades": "9466"
    },
    {
      "date": "2021-08-16",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.50",
      "high": "54.75",
      "low": "52.50",
      "close": "53.95",
      "average": "53.8737",
      "volume": "2067166",
      "turnover": "111394331.51",
      "trades": "4773"
    },
    {
      "date": "2021-08-17",
      "bid": "55.85",
      "ask": "55.95",
      "open": "53.95",
      "high": "56.20",
      "low": "53.60",
      "close": "55.85",
      "average": "55.4653",
      "volume": "1268583",
      "turnover": "70328160.53",
      "trades": "3512"
    },
    {
      "date": "2021-08-18",
      "bid": "57.25",
      "ask": "57.50",
      "open": "55.50",
      "high": "58.80",
      "low": "55.20",
      "close": "57.20",
      "average": "57.3847",
      "volume": "2450042",
      "turnover": "140727074.88",
      "trades": "5814"
    },
    {
      "date": "2021-08-19",
      "bid": "55.70",
      "ask": "55.80",
      "open": "56.90",
      "high": "58.15",
      "low": "54.00",
      "close": "55.60",
      "average": "56.6222",
      "volume": "2988528",
      "turnover": "169095266.68",
      "trades": "4726"
    },
    {
      "date": "2021-08-20",
      "bid": "55.95",
      "ask": "56.10",
      "open": "56.10",
      "high": "57.15",
      "low": "54.85",
      "close": "56.10",
      "average": "55.7367",
      "volume": "1031219",
      "turnover": "57477087.68",
      "trades": "3069"
    },
    {
      "date": "2021-08-23",
      "bid": "57.40",
      "ask": "57.50",
      "open": "56.10",
      "high": "57.85",
      "low": "54.40",
      "close": "57.45",
      "average": "56.3012",
      "volume": "1075718",
      "turnover": "60560747.12",
      "trades": "3045"
    },
    {
      "date": "2021-08-24",
      "bid": "56.95",
      "ask": "57.00",
      "open": "57.90",
      "high": "58.70",
      "low": "56.85",
      "close": "57.20",
      "average": "57.8139",
      "volume": "1356893",
      "turnover": "78447245.36",
      "trades": "2916"
    },
    {
      "date": "2021-08-25",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.40",
      "high": "59.40",
      "low": "56.85",
      "close": "57.45",
      "average": "58.2386",
      "volume": "1500841",
      "turnover": "87396149.5",
      "trades": "3284"
    },
    {
      "date": "2021-08-26",
      "bid": "56.90",
      "ask": "57.10",
      "open": "57.30",
      "high": "57.50",
      "low": "55.85",
      "close": "57.05",
      "average": "56.7537",
      "volume": "881039",
      "turnover": "50009591.62",
      "trades": "2660"
    },
    {
      "date": "2021-08-27",
      "bid": "56.70",
      "ask": "56.75",
      "open": "57.50",
      "high": "57.55",
      "low": "56.05",
      "close": "56.75",
      "average": "56.6458",
      "volume": "524233",
      "turnover": "29689241.72",
      "trades": "1735"
    },
    {
      "date": "2021-08-30",
      "bid": "55.15",
      "ask": "55.25",
      "open": "56.50",
      "high": "57.20",
      "low": "54.75",
      "close": "55.25",
      "average": "55.7436",
      "volume": "894397",
      "turnover": "49864046.49",
      "trades": "2494"
    },
    {
      "date": "2021-08-31",
      "bid": "57.10",
      "ask": "57.25",
      "open": "55.00",
      "high": "57.45",
      "low": "54.90",
      "close": "57.45",
      "average": "56.4308",
      "volume": "1384253",
      "turnover": "78584007.73",
      "trades": "2793"
    },
    {
      "date": "2021-09-01",
      "bid": "59.10",
      "ask": "59.25",
      "open": "57.50",
      "high": "59.80",
      "low": "57.10",
      "close": "59.35",
      "average": "58.5555",
      "volume": "1218603",
      "turnover": "71413704.31",
      "trades": "3259"
    },
    {
      "date": "2021-09-02",
      "bid": "61.60",
      "ask": "61.75",
      "open": "60.35",
      "high": "63.25",
      "low": "59.95",
      "close": "61.65",
      "average": "61.7986",
      "volume": "2112821",
      "turnover": "130593195.79",
      "trades": "5019"
    },
    {
      "date": "2021-09-03",
      "bid": "62.95",
      "ask": "63.00",
      "open": "62.10",
      "high": "63.15",
      "low": "61.45",
      "close": "62.95",
      "average": "62.3631",
      "volume": "1156612",
      "turnover": "72104708",
      "trades": "2575"
    },
    {
      "date": "2021-09-06",
      "bid": "63.70",
      "ask": "63.80",
      "open": "63.20",
      "high": "64.25",
      "low": "63.05",
      "close": "63.80",
      "average": "63.6135",
      "volume": "976039",
      "turnover": "62099739.62",
      "trades": "2401"
    },
    {
      "date": "2021-09-07",
      "bid": "63.45",
      "ask": "63.55",
      "open": "64.00",
      "high": "64.15",
      "low": "63.15",
      "close": "63.60",
      "average": "63.6469",
      "volume": "704713",
      "turnover": "44847163.69",
      "trades": "1860"
    },
    {
      "date": "2021-09-08",
      "bid": "63.60",
      "ask": "63.65",
      "open": "63.60",
      "high": "63.70",
      "low": "59.95",
      "close": "63.60",
      "average": "63.1583",
      "volume": "747474",
      "turnover": "47209856.41",
      "trades": "2033"
    },
    {
      "date": "2021-09-09",
      "bid": "59.90",
      "ask": "60.05",
      "open": "65.45",
      "high": "66.30",
      "low": "58.60",
      "close": "59.65",
      "average": "61.3284",
      "volume": "6162514",
      "turnover": "377499273.77",
      "trades": "13163"
    },
    {
      "date": "2021-09-10",
      "bid": "62.15",
      "ask": "62.50",
      "open": "59.65",
      "high": "62.70",
      "low": "58.75",
      "close": "62.35",
      "average": "61.1733",
      "volume": "2617833",
      "turnover": "160151022.69",
      "trades": "5504"
    },
    {
      "date": "2021-09-13",
      "bid": "66.25",
      "ask": "66.35",
      "open": "65.35",
      "high": "67.10",
      "low": "63.85",
      "close": "66.05",
      "average": "65.2718",
      "volume": "4365269",
      "turnover": "285076333.12",
      "trades": "8729"
    },
    {
      "date": "2021-09-14",
      "bid": "67.25",
      "ask": "67.35",
      "open": "65.80",
      "high": "67.90",
      "low": "65.40",
      "close": "67.65",
      "average": "67.0718",
      "volume": "2866212",
      "turnover": "192233846.47",
      "trades": "4297"
    },
    {
      "date": "2021-09-15",
      "bid": "67.55",
      "ask": "67.65",
      "open": "67.70",
      "high": "67.80",
      "low": "65.90",
      "close": "67.65",
      "average": "67.0524",
      "volume": "2622597",
      "turnover": "175534668.82",
      "trades": "3267"
    },
    {
      "date": "2021-09-16",
      "bid": "66.20",
      "ask": "66.50",
      "open": "67.55",
      "high": "67.55",
      "low": "65.25",
      "close": "66.50",
      "average": "66.4345",
      "volume": "1240993",
      "turnover": "82434128.17",
      "trades": "3215"
    },
    {
      "date": "2021-09-17",
      "bid": "66.20",
      "ask": "66.35",
      "open": "66.50",
      "high": "67.25",
      "low": "65.40",
      "close": "66.35",
      "average": "65.9032",
      "volume": "964333",
      "turnover": "63552790.14",
      "trades": "2274"
    },
    {
      "date": "2021-09-20",
      "bid": "63.80",
      "ask": "63.95",
      "open": "66.00",
      "high": "66.35",
      "low": "63.80",
      "close": "64.05",
      "average": "65.0255",
      "volume": "1112915",
      "turnover": "72363461.08",
      "trades": "2915"
    },
    {
      "date": "2021-09-21",
      "bid": "63.00",
      "ask": "63.35",
      "open": "63.75",
      "high": "63.75",
      "low": "61.30",
      "close": "63.20",
      "average": "62.8319",
      "volume": "1036715",
      "turnover": "65114875.05",
      "trades": "3197"
    },
    {
      "date": "2021-09-22",
      "bid": "63.80",
      "ask": "63.90",
      "open": "63.80",
      "high": "64.15",
      "low": "62.40",
      "close": "63.90",
      "average": "63.4437",
      "volume": "507873",
      "turnover": "32218402.51",
      "trades": "1767"
    },
    {
      "date": "2021-09-23",
      "bid": "61.90",
      "ask": "61.95",
      "open": "63.20",
      "high": "64.05",
      "low": "61.55",
      "close": "61.95",
      "average": "62.4587",
      "volume": "1957927",
      "turnover": "122279663.28",
      "trades": "4189"
    },
    {
      "date": "2021-09-24",
      "bid": "61.80",
      "ask": "61.90",
      "open": "62.20",
      "high": "63.65",
      "low": "61.35",
      "close": "61.50",
      "average": "62.2158",
      "volume": "12051512",
      "turnover": "1001768110.35",
      "trades": "3256"
    },
    {
      "date": "2021-09-27",
      "bid": "59.20",
      "ask": "59.25",
      "open": "61.25",
      "high": "61.40",
      "low": "58.80",
      "close": "59.45",
      "average": "59.7113",
      "volume": "1555508",
      "turnover": "92848426.08",
      "trades": "3668"
    },
    {
      "date": "2021-09-28",
      "bid": "57.20",
      "ask": "57.30",
      "open": "59.20",
      "high": "59.20",
      "low": "55.85",
      "close": "57.00",
      "average": "57.0694",
      "volume": "2030817",
      "turnover": "115880646.08",
      "trades": "3845"
    },
    {
      "date": "2021-09-29",
      "bid": "55.70",
      "ask": "55.90",
      "open": "57.00",
      "high": "58.00",
      "low": "55.50",
      "close": "55.60",
      "average": "56.3956",
      "volume": "868268",
      "turnover": "48974527.28",
      "trades": "2624"
    },
    {
      "date": "2021-09-30",
      "bid": "55.35",
      "ask": "55.45",
      "open": "55.70",
      "high": "56.20",
      "low": "53.30",
      "close": "55.50",
      "average": "54.8761",
      "volume": "1173232",
      "turnover": "64364434.46",
      "trades": "3347"
    },
    {
      "date": "2021-10-01",
      "bid": "55.00",
      "ask": "55.25",
      "open": "54.65",
      "high": "55.65",
      "low": "53.55",
      "close": "55.15",
      "average": "54.5187",
      "volume": "1013856",
      "turnover": "55260599.81",
      "trades": "2740"
    },
    {
      "date": "2021-10-04",
      "bid": "50.80",
      "ask": "50.90",
      "open": "55.15",
      "high": "55.15",
      "low": "50.80",
      "close": "51.00",
      "average": "52.2729",
      "volume": "2398719",
      "turnover": "125125534.97",
      "trades": "4676"
    },
    {
      "date": "2021-10-05",
      "bid": "51.75",
      "ask": "51.95",
      "open": "51.20",
      "high": "52.55",
      "low": "49.82",
      "close": "52.25",
      "average": "50.6409",
      "volume": "3507599",
      "turnover": "177627595.27",
      "trades": "6108"
    },
    {
      "date": "2021-10-06",
      "bid": "51.70",
      "ask": "51.85",
      "open": "51.60",
      "high": "52.45",
      "low": "50.30",
      "close": "51.80",
      "average": "51.4052",
      "volume": "1743012",
      "turnover": "89588186.77",
      "trades": "3221"
    },
    {
      "date": "2021-10-07",
      "bid": "51.10",
      "ask": "51.25",
      "open": "52.70",
      "high": "52.80",
      "low": "50.15",
      "close": "51.30",
      "average": "51.0325",
      "volume": "1829288",
      "turnover": "93348915.7",
      "trades": "3015"
    },
    {
      "date": "2021-10-08",
      "bid": "50.00",
      "ask": "50.20",
      "open": "51.20",
      "high": "51.35",
      "low": "49.94",
      "close": "50.10",
      "average": "50.4158",
      "volume": "1082663",
      "turnover": "54606573.2",
      "trades": "2291"
    },
    {
      "date": "2021-10-11",
      "bid": "48.62",
      "ask": "48.72",
      "open": "49.90",
      "high": "50.25",
      "low": "48.06",
      "close": "48.74",
      "average": "48.8886",
      "volume": "833908",
      "turnover": "40758481.43",
      "trades": "2396"
    },
    {
      "date": "2021-10-12",
      "bid": "48.56",
      "ask": "48.64",
      "open": "48.00",
      "high": "49.20",
      "low": "47.10",
      "close": "48.74",
      "average": "48.5154",
      "volume": "1907176",
      "turnover": "92523456.49",
      "trades": "4232"
    },
    {
      "date": "2021-10-13",
      "bid": "50.40",
      "ask": "50.50",
      "open": "48.96",
      "high": "51.35",
      "low": "48.10",
      "close": "50.65",
      "average": "49.6498",
      "volume": "2881073",
      "turnover": "143028219.19",
      "trades": "4861"
    },
    {
      "date": "2021-10-14",
      "bid": "45.74",
      "ask": "45.82",
      "open": "50.50",
      "high": "50.85",
      "low": "45.32",
      "close": "45.70",
      "average": "46.6963",
      "volume": "8308515",
      "turnover": "387740124.39",
      "trades": "11742"
    },
    {
      "date": "2021-10-15",
      "bid": "43.74",
      "ask": "43.78",
      "open": "45.90",
      "high": "46.04",
      "low": "43.70",
      "close": "43.72",
      "average": "44.1494",
      "volume": "3936332",
      "turnover": "173790492.66",
      "trades": "7657"
    },
    {
      "date": "2021-10-18",
      "bid": "42.50",
      "ask": "42.56",
      "open": "43.64",
      "high": "43.88",
      "low": "42.30",
      "close": "42.40",
      "average": "42.8644",
      "volume": "3357311",
      "turnover": "143970009.96",
      "trades": "6393"
    },
    {
      "date": "2021-10-19",
      "bid": "42.68",
      "ask": "42.74",
      "open": "42.76",
      "high": "44.20",
      "low": "42.30",
      "close": "42.72",
      "average": "42.9114",
      "volume": "3474223",
      "turnover": "149191211.5",
      "trades": "6196"
    },
    {
      "date": "2021-10-20",
      "bid": "41.76",
      "ask": "41.80",
      "open": "42.82",
      "high": "42.92",
      "low": "41.24",
      "close": "41.90",
      "average": "41.8807",
      "volume": "3873523",
      "turnover": "161912134.21",
      "trades": "5516"
    },
    {
      "date": "2021-10-21",
      "bid": "41.16",
      "ask": "41.28",
      "open": "41.90",
      "high": "42.14",
      "low": "41.02",
      "close": "41.34",
      "average": "41.5314",
      "volume": "2705672",
      "turnover": "112361404.18",
      "trades": "4687"
    },
    {
      "date": "2021-10-22",
      "bid": "40.28",
      "ask": "40.32",
      "open": "41.32",
      "high": "41.48",
      "low": "40.30",
      "close": "40.36",
      "average": "40.839",
      "volume": "4712878",
      "turnover": "192516047.46",
      "trades": "5674"
    },
    {
      "date": "2021-10-25",
      "bid": "38.90",
      "ask": "38.96",
      "open": "40.36",
      "high": "40.60",
      "low": "38.62",
      "close": "39.00",
      "average": "39.2453",
      "volume": "5220864",
      "turnover": "204850590.85",
      "trades": "6489"
    },
    {
      "date": "2021-10-26",
      "bid": "38.86",
      "ask": "38.96",
      "open": "39.00",
      "high": "40.72",
      "low": "38.50",
      "close": "39.00",
      "average": "39.2594",
      "volume": "3553059",
      "turnover": "139473229.76",
      "trades": "5526"
    },
    {
      "date": "2021-10-27",
      "bid": "38.70",
      "ask": "38.82",
      "open": "39.10",
      "high": "39.76",
      "low": "38.66",
      "close": "38.76",
      "average": "39.0199",
      "volume": "1632541",
      "turnover": "63707087.71",
      "trades": "3403"
    },
    {
      "date": "2021-10-28",
      "bid": "38.82",
      "ask": "38.84",
      "open": "38.70",
      "high": "39.20",
      "low": "38.18",
      "close": "38.76",
      "average": "38.5864",
      "volume": "1822642",
      "turnover": "70328127.69",
      "trades": "3456"
    },
    {
      "date": "2021-10-29",
      "bid": "38.44",
      "ask": "38.54",
      "open": "39.00",
      "high": "40.64",
      "low": "38.32",
      "close": "38.32",
      "average": "39.2182",
      "volume": "2568051",
      "turnover": "100738990.77",
      "trades": "4306"
    },
    {
      "date": "2021-11-01",
      "bid": "40.90",
      "ask": "41.02",
      "open": "38.80",
      "high": "41.40",
      "low": "38.78",
      "close": "41.14",
      "average": "40.0762",
      "volume": "2537023",
      "turnover": "101691122.27",
      "trades": "4272"
    },
    {
      "date": "2021-11-02",
      "bid": "40.04",
      "ask": "40.08",
      "open": "42.50",
      "high": "42.50",
      "low": "39.50",
      "close": "39.94",
      "average": "40.5856",
      "volume": "2657933",
      "turnover": "107903812.62",
      "trades": "4840"
    },
    {
      "date": "2021-11-03",
      "bid": "39.20",
      "ask": "39.24",
      "open": "40.02",
      "high": "40.70",
      "low": "39.10",
      "close": "39.18",
      "average": "39.798",
      "volume": "2027898",
      "turnover": "80664373.41",
      "trades": "3617"
    },
    {
      "date": "2021-11-04",
      "bid": "39.98",
      "ask": "40.04",
      "open": "39.26",
      "high": "40.34",
      "low": "38.50",
      "close": "40.24",
      "average": "39.6372",
      "volume": "1603651",
      "turnover": "63599311.2",
      "trades": "2890"
    },
    {
      "date": "2021-11-05",
      "bid": "39.26",
      "ask": "39.38",
      "open": "40.88",
      "high": "40.88",
      "low": "39.20",
      "close": "39.48",
      "average": "39.7036",
      "volume": "1085952",
      "turnover": "43119553.34",
      "trades": "1860"
    },
    {
      "date": "2021-11-08",
      "bid": "38.02",
      "ask": "38.14",
      "open": "39.48",
      "high": "39.50",
      "low": "37.66",
      "close": "37.96",
      "average": "38.2362",
      "volume": "2802209",
      "turnover": "107192566.87",
      "trades": "3771"
    },
    {
      "date": "2021-11-09",
      "bid": "39.40",
      "ask": "39.46",
      "open": "38.46",
      "high": "39.94",
      "low": "37.92",
      "close": "39.46",
      "average": "39.3125",
      "volume": "2444303",
      "turnover": "96091242.59",
      "trades": "3867"
    },
    {
      "date": "2021-11-10",
      "bid": "47.52",
      "ask": "47.58",
      "open": "43.00",
      "high": "48.26",
      "low": "42.40",
      "close": "48.00",
      "average": "46.0177",
      "volume": "12541011",
      "turnover": "576860057.21",
      "trades": "21014"
    },
    {
      "date": "2021-11-11",
      "bid": "46.98",
      "ask": "47.08",
      "open": "48.50",
      "high": "48.88",
      "low": "44.76",
      "close": "47.00",
      "average": "46.624",
      "volume": "11918970",
      "turnover": "555699241.84",
      "trades": "16938"
    },
    {
      "date": "2021-11-12",
      "bid": "46.72",
      "ask": "46.82",
      "open": "46.50",
      "high": "47.94",
      "low": "46.00",
      "close": "46.60",
      "average": "46.6132",
      "volume": "3956713",
      "turnover": "184421251.65",
      "trades": "5841"
    },
    {
      "date": "2021-11-15",
      "bid": "48.44",
      "ask": "48.82",
      "open": "46.52",
      "high": "48.80",
      "low": "46.38",
      "close": "48.34",
      "average": "47.8113",
      "volume": "2046922",
      "turnover": "97871386.31",
      "trades": "2747"
    },
    {
      "date": "2021-11-16",
      "bid": "48.02",
      "ask": "48.20",
      "open": "48.34",
      "high": "49.40",
      "low": "46.90",
      "close": "48.60",
      "average": "48.0753",
      "volume": "2552346",
      "turnover": "122706475.31",
      "trades": "2658"
    },
    {
      "date": "2021-11-17",
      "bid": "50.70",
      "ask": "50.95",
      "open": "48.32",
      "high": "50.95",
      "low": "47.20",
      "close": "50.55",
      "average": "49.7288",
      "volume": "2568291",
      "turnover": "127702003.09",
      "trades": "4654"
    },
    {
      "date": "2021-11-18",
      "bid": "52.40",
      "ask": "52.55",
      "open": "50.30",
      "high": "52.80",
      "low": "50.05",
      "close": "52.25",
      "average": "52.0436",
      "volume": "2539232",
      "turnover": "132150792.69",
      "trades": "4354"
    },
    {
      "date": "2021-11-19",
      "bid": "52.55",
      "ask": "52.60",
      "open": "52.25",
      "high": "52.60",
      "low": "50.45",
      "close": "52.35",
      "average": "51.6179",
      "volume": "2011534",
      "turnover": "103822984.28",
      "trades": "3145"
    },
    {
      "date": "2021-11-22",
      "bid": "49.26",
      "ask": "49.40",
      "open": "52.35",
      "high": "52.85",
      "low": "49.04",
      "close": "49.22",
      "average": "50.4592",
      "volume": "1365464",
      "turnover": "68918536.34",
      "trades": "2788"
    },
    {
      "date": "2021-11-23",
      "bid": "49.30",
      "ask": "49.48",
      "open": "48.84",
      "high": "50.25",
      "low": "48.02",
      "close": "49.52",
      "average": "49.5153",
      "volume": "1011515",
      "turnover": "50108041.95",
      "trades": "1866"
    },
    {
      "date": "2021-11-24",
      "bid": "51.00",
      "ask": "51.05",
      "open": "52.00",
      "high": "52.50",
      "low": "50.35",
      "close": "50.80",
      "average": "51.2989",
      "volume": "2286034",
      "turnover": "117239932.44",
      "trades": "4772"
    },
    {
      "date": "2021-11-25",
      "bid": "50.95",
      "ask": "51.10",
      "open": "51.80",
      "high": "52.70",
      "low": "50.30",
      "close": "51.00",
      "average": "51.323",
      "volume": "1151787",
      "turnover": "59096852.72",
      "trades": "3072"
    },
    {
      "date": "2021-11-26",
      "bid": "53.50",
      "ask": "53.60",
      "open": "49.70",
      "high": "54.80",
      "low": "49.24",
      "close": "53.70",
      "average": "52.77",
      "volume": "2710657",
      "turnover": "143048566.19",
      "trades": "4927"
    },
    {
      "date": "2021-11-29",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.35",
      "high": "53.35",
      "low": "50.50",
      "close": "51.20",
      "average": "51.7966",
      "volume": "1744839",
      "turnover": "90394640.3",
      "trades": "3166"
    },
    {
      "date": "2021-11-30",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.60",
      "high": "54.45",
      "low": "50.15",
      "close": "50.80",
      "average": "51.2052",
      "volume": "7717258",
      "turnover": "395219796.11",
      "trades": "5985"
    },
    {
      "date": "2021-12-01",
      "bid": "50.15",
      "ask": "50.25",
      "open": "50.65",
      "high": "51.95",
      "low": "48.82",
      "close": "50.20",
      "average": "50.5469",
      "volume": "1194450",
      "turnover": "60373801.3",
      "trades": "2680"
    },
    {
      "date": "2021-12-02",
      "bid": "48.22",
      "ask": "48.32",
      "open": "49.82",
      "high": "50.15",
      "low": "47.76",
      "close": "48.36",
      "average": "48.7209",
      "volume": "1099331",
      "turnover": "53561653.69",
      "trades": "2669"
    },
    {
      "date": "2021-12-03",
      "bid": "47.12",
      "ask": "47.24",
      "open": "48.36",
      "high": "48.88",
      "low": "47.02",
      "close": "47.06",
      "average": "47.8622",
      "volume": "1364704",
      "turnover": "65391241",
      "trades": "2505"
    },
    {
      "date": "2021-12-06",
      "bid": "48.58",
      "ask": "48.72",
      "open": "48.62",
      "high": "50.10",
      "low": "47.24",
      "close": "48.94",
      "average": "48.6043",
      "volume": "1767508",
      "turnover": "85899358.36",
      "trades": "3921"
    },
    {
      "date": "2021-12-07",
      "bid": "51.30",
      "ask": "51.35",
      "open": "49.00",
      "high": "51.60",
      "low": "49.00",
      "close": "51.50",
      "average": "50.8577",
      "volume": "1614554",
      "turnover": "82117555.73",
      "trades": "2940"
    },
    {
      "date": "2021-12-08",
      "bid": "50.80",
      "ask": "50.90",
      "open": "52.00",
      "high": "52.15",
      "low": "50.10",
      "close": "50.95",
      "average": "51.1554",
      "volume": "1763398",
      "turnover": "90201048.28",
      "trades": "3161"
    },
    {
      "date": "2021-12-09",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.85",
      "high": "51.35",
      "low": "49.46",
      "close": "50.00",
      "average": "50.1403",
      "volume": "985307",
      "turnover": "49413057.23",
      "trades": "2240"
    },
    {
      "date": "2021-12-10",
      "bid": "48.24",
      "ask": "48.36",
      "open": "50.00",
      "high": "50.00",
      "low": "48.12",
      "close": "48.26",
      "average": "48.6649",
      "volume": "998549",
      "turnover": "48595721.57",
      "trades": "2436"
    },
    {
      "date": "2021-12-13",
      "bid": "47.58",
      "ask": "47.68",
      "open": "48.14",
      "high": "49.14",
      "low": "47.10",
      "close": "47.62",
      "average": "48.1329",
      "volume": "1117455",
      "turnover": "53795527.15",
      "trades": "2707"
    },
    {
      "date": "2021-12-14",
      "bid": "45.30",
      "ask": "45.36",
      "open": "47.64",
      "high": "47.92",
      "low": "45.18",
      "close": "45.20",
      "average": "46.15",
      "volume": "1334492",
      "turnover": "61584350.14",
      "trades": "2763"
    },
    {
      "date": "2021-12-15",
      "bid": "45.38",
      "ask": "45.46",
      "open": "45.20",
      "high": "46.12",
      "low": "45.02",
      "close": "45.38",
      "average": "45.6232",
      "volume": "806164",
      "turnover": "36790566.35",
      "trades": "1663"
    },
    {
      "date": "2021-12-16",
      "bid": "46.46",
      "ask": "46.74",
      "open": "46.40",
      "high": "47.06",
      "low": "44.50",
      "close": "46.70",
      "average": "45.8996",
      "volume": "1455212",
      "turnover": "66794145.85",
      "trades": "3452"
    },
    {
      "date": "2021-12-17",
      "bid": "46.26",
      "ask": "46.42",
      "open": "46.26",
      "high": "46.52",
      "low": "45.04",
      "close": "46.28",
      "average": "46.0053",
      "volume": "2305571",
      "turnover": "106062936.6",
      "trades": "2132"
    },
    {
      "date": "2021-12-20",
      "bid": "45.70",
      "ask": "45.80",
      "open": "45.86",
      "high": "46.94",
      "low": "45.58",
      "close": "45.82",
      "average": "46.0345",
      "volume": "655893",
      "turnover": "30193799.02",
      "trades": "1159"
    },
    {
      "date": "2021-12-21",
      "bid": "46.98",
      "ask": "47.14",
      "open": "46.20",
      "high": "47.46",
      "low": "45.06",
      "close": "47.42",
      "average": "46.4508",
      "volume": "955445",
      "turnover": "44379245.2",
      "trades": "1897"
    },
    {
      "date": "2021-12-22",
      "bid": "48.02",
      "ask": "48.12",
      "open": "47.76",
      "high": "48.32",
      "low": "46.84",
      "close": "48.32",
      "average": "47.5287",
      "volume": "1181719",
      "turnover": "56156505.77",
      "trades": "2182"
    },
    {
      "date": "2021-12-23",
      "bid": "47.86",
      "ask": "47.94",
      "open": "48.32",
      "high": "48.88",
      "low": "47.48",
      "close": "47.92",
      "average": "48.1112",
      "volume": "594854",
      "turnover": "28619214.66",
      "trades": "1439"
    },
    {
      "date": "2021-12-27",
      "bid": "49.20",
      "ask": "49.30",
      "open": "47.76",
      "high": "50.10",
      "low": "47.64",
      "close": "49.28",
      "average": "49.3424",
      "volume": "1097372",
      "turnover": "54149664.43",
      "trades": "2127"
    },
    {
      "date": "2021-12-28",
      "bid": "48.24",
      "ask": "48.30",
      "open": "49.60",
      "high": "49.70",
      "low": "48.20",
      "close": "48.20",
      "average": "48.7266",
      "volume": "826597",
      "turnover": "40281189.95",
      "trades": "1852"
    },
    {
      "date": "2021-12-29",
      "bid": "47.22",
      "ask": "47.26",
      "open": "47.90",
      "high": "48.44",
      "low": "46.82",
      "close": "47.32",
      "average": "47.5619",
      "volume": "1088893",
      "turnover": "51790695.28",
      "trades": "2354"
    },
    {
      "date": "2021-12-30",
      "bid": "48.12",
      "ask": "48.18",
      "open": "47.32",
      "high": "48.30",
      "low": "46.96",
      "close": "48.30",
      "average": "47.8716",
      "volume": "822746",
      "turnover": "39373304.76",
      "trades": "1607"
    },
    {
      "date": "2022-01-03",
      "bid": "51.85",
      "ask": "51.95",
      "open": "48.32",
      "high": "52.75",
      "low": "48.30",
      "close": "52.10",
      "average": "51.2642",
      "volume": "2744466",
      "turnover": "140638096.47",
      "trades": "4103"
    },
    {
      "date": "2022-01-04",
      "bid": "50.60",
      "ask": "50.70",
      "open": "52.50",
      "high": "53.35",
      "low": "50.40",
      "close": "50.50",
      "average": "51.8208",
      "volume": "1609886",
      "turnover": "83435708.7",
      "trades": "4092"
    },
    {
      "date": "2022-01-05",
      "bid": "51.40",
      "ask": "51.45",
      "open": "50.80",
      "high": "51.95",
      "low": "50.20",
      "close": "51.80",
      "average": "51.4098",
      "volume": "785902",
      "turnover": "40401872.1",
      "trades": "1502"
    },
    {
      "date": "2022-01-07",
      "bid": "49.02",
      "ask": "49.10",
      "open": "50.95",
      "high": "51.00",
      "low": "47.74",
      "close": "49.00",
      "average": "48.8065",
      "volume": "3049027",
      "turnover": "148819626.91",
      "trades": "6928"
    },
    {
      "date": "2022-01-10",
      "bid": "49.50",
      "ask": "49.58",
      "open": "49.32",
      "high": "51.25",
      "low": "47.46",
      "close": "49.62",
      "average": "49.3452",
      "volume": "2393705",
      "turnover": "118118387.29",
      "trades": "4676"
    },
    {
      "date": "2022-01-11",
      "bid": "49.36",
      "ask": "49.42",
      "open": "49.66",
      "high": "51.00",
      "low": "49.04",
      "close": "49.40",
      "average": "49.882",
      "volume": "1532941",
      "turnover": "76461619.79",
      "trades": "2642"
    },
    {
      "date": "2022-01-12",
      "bid": "50.30",
      "ask": "50.45",
      "open": "50.60",
      "high": "51.40",
      "low": "49.06",
      "close": "50.55",
      "average": "50.5207",
      "volume": "1690403",
      "turnover": "85387854.36",
      "trades": "2787"
    },
    {
      "date": "2022-01-13",
      "bid": "51.15",
      "ask": "51.25",
      "open": "51.25",
      "high": "53.95",
      "low": "50.55",
      "close": "51.05",
      "average": "52.1638",
      "volume": "2274101",
      "turnover": "118618064.82",
      "trades": "3858"
    },
    {
      "date": "2022-01-14",
      "bid": "51.30",
      "ask": "51.40",
      "open": "50.30",
      "high": "51.80",
      "low": "49.86",
      "close": "51.40",
      "average": "50.9873",
      "volume": "1111672",
      "turnover": "56664547.44",
      "trades": "2385"
    },
    {
      "date": "2022-01-17",
      "bid": "49.52",
      "ask": "49.60",
      "open": "51.05",
      "high": "51.30",
      "low": "49.46",
      "close": "49.50",
      "average": "50.0848",
      "volume": "816956",
      "turnover": "40921467.52",
      "trades": "1710"
    },
    {
      "date": "2022-01-18",
      "bid": "49.04",
      "ask": "49.12",
      "open": "49.50",
      "high": "49.56",
      "low": "45.54",
      "close": "49.02",
      "average": "47.5653",
      "volume": "2613915",
      "turnover": "124322270.03",
      "trades": "5863"
    },
    {
      "date": "2022-01-19",
      "bid": "51.05",
      "ask": "51.20",
      "open": "47.88",
      "high": "51.80",
      "low": "47.66",
      "close": "51.35",
      "average": "50.9709",
      "volume": "2148206",
      "turnover": "109453724.7",
      "trades": "3206"
    },
    {
      "date": "2022-01-20",
      "bid": "50.80",
      "ask": "50.90",
      "open": "50.55",
      "high": "51.50",
      "low": "47.06",
      "close": "50.95",
      "average": "49.1881",
      "volume": "5337865",
      "turnover": "262114630.09",
      "trades": "8593"
    },
    {
      "date": "2022-01-21",
      "bid": "48.28",
      "ask": "48.50",
      "open": "49.28",
      "high": "50.25",
      "low": "47.44",
      "close": "48.34",
      "average": "48.564",
      "volume": "2201542",
      "turnover": "106918285.78",
      "trades": "4518"
    },
    {
      "date": "2022-01-24",
      "bid": "45.34",
      "ask": "45.44",
      "open": "48.00",
      "high": "48.50",
      "low": "45.18",
      "close": "45.24",
      "average": "46.57",
      "volume": "2002841",
      "turnover": "93257179.24",
      "trades": "5061"
    },
    {
      "date": "2022-01-25",
      "bid": "43.34",
      "ask": "43.38",
      "open": "46.82",
      "high": "47.32",
      "low": "43.30",
      "close": "43.34",
      "average": "44.3414",
      "volume": "2809512",
      "turnover": "124639926.78",
      "trades": "6646"
    },
    {
      "date": "2022-01-26",
      "bid": "44.90",
      "ask": "45.00",
      "open": "43.64",
      "high": "45.20",
      "low": "43.64",
      "close": "45.12",
      "average": "44.6569",
      "volume": "1251069",
      "turnover": "55856348.87",
      "trades": "3517"
    },
    {
      "date": "2022-01-27",
      "bid": "43.46",
      "ask": "43.64",
      "open": "44.50",
      "high": "45.40",
      "low": "43.04",
      "close": "43.42",
      "average": "44.068",
      "volume": "1738777",
      "turnover": "76641765.95",
      "trades": "3737"
    },
    {
      "date": "2022-01-28",
      "bid": "41.92",
      "ask": "42.00",
      "open": "43.70",
      "high": "44.40",
      "low": "41.10",
      "close": "42.00",
      "average": "42.0017",
      "volume": "1547660",
      "turnover": "64987577.51",
      "trades": "3539"
    },
    {
      "date": "2022-01-31",
      "bid": "44.42",
      "ask": "44.54",
      "open": "45.06",
      "high": "46.00",
      "low": "43.18",
      "close": "44.60",
      "average": "44.2492",
      "volume": "2983580",
      "turnover": "132033637.55",
      "trades": "6113"
    },
    {
      "date": "2022-02-01",
      "bid": "45.78",
      "ask": "45.86",
      "open": "46.14",
      "high": "47.20",
      "low": "45.20",
      "close": "45.88",
      "average": "46.1293",
      "volume": "2466593",
      "turnover": "113768149.84",
      "trades": "5400"
    },
    {
      "date": "2022-02-02",
      "bid": "45.86",
      "ask": "45.96",
      "open": "46.64",
      "high": "47.26",
      "low": "45.40",
      "close": "46.12",
      "average": "46.3112",
      "volume": "3645829",
      "turnover": "168837030.5",
      "trades": "3871"
    },
    {
      "date": "2022-02-03",
      "bid": "44.80",
      "ask": "45.10",
      "open": "46.00",
      "high": "46.30",
      "low": "44.68",
      "close": "45.28",
      "average": "45.3018",
      "volume": "1123559",
      "turnover": "50898414.53",
      "trades": "2517"
    },
    {
      "date": "2022-02-04",
      "bid": "45.92",
      "ask": "46.02",
      "open": "45.96",
      "high": "47.12",
      "low": "45.00",
      "close": "46.26",
      "average": "46.1614",
      "volume": "1433564",
      "turnover": "66176848.96",
      "trades": "3477"
    },
    {
      "date": "2022-02-07",
      "bid": "45.06",
      "ask": "45.24",
      "open": "46.26",
      "high": "46.86",
      "low": "44.86",
      "close": "45.28",
      "average": "45.414",
      "volume": "1256519",
      "turnover": "57067050.68",
      "trades": "3233"
    },
    {
      "date": "2022-02-08",
      "bid": "44.04",
      "ask": "44.12",
      "open": "43.92",
      "high": "44.76",
      "low": "43.12",
      "close": "44.00",
      "average": "43.7676",
      "volume": "1644148",
      "turnover": "71946613.08",
      "trades": "3568"
    },
    {
      "date": "2022-02-09",
      "bid": "45.86",
      "ask": "45.96",
      "open": "44.40",
      "high": "46.74",
      "low": "43.94",
      "close": "46.22",
      "average": "45.8413",
      "volume": "1492254",
      "turnover": "68390781.43",
      "trades": "2966"
    },
    {
      "date": "2022-02-10",
      "bid": "46.44",
      "ask": "46.56",
      "open": "46.22",
      "high": "47.18",
      "low": "45.20",
      "close": "46.60",
      "average": "46.2309",
      "volume": "1307787",
      "turnover": "60460247.89",
      "trades": "2856"
    },
    {
      "date": "2022-02-11",
      "bid": "45.90",
      "ask": "45.98",
      "open": "46.00",
      "high": "47.02",
      "low": "45.32",
      "close": "45.74",
      "average": "46.1839",
      "volume": "921563",
      "turnover": "42584705.34",
      "trades": "2548"
    },
    {
      "date": "2022-02-14",
      "bid": "44.36",
      "ask": "44.44",
      "open": "44.18",
      "high": "44.50",
      "low": "42.36",
      "close": "44.22",
      "average": "43.6127",
      "volume": "1376732",
      "turnover": "60041164.06",
      "trades": "3476"
    },
    {
      "date": "2022-02-15",
      "bid": "45.48",
      "ask": "45.58",
      "open": "44.42",
      "high": "46.00",
      "low": "44.20",
      "close": "45.56",
      "average": "45.4091",
      "volume": "1363756",
      "turnover": "61924287.48",
      "trades": "3082"
    },
    {
      "date": "2022-02-16",
      "bid": "41.72",
      "ask": "41.88",
      "open": "43.76",
      "high": "44.62",
      "low": "41.72",
      "close": "41.74",
      "average": "42.6542",
      "volume": "5020484",
      "turnover": "214253509.07",
      "trades": "6295"
    },
    {
      "date": "2022-02-17",
      "bid": "34.76",
      "ask": "34.84",
      "open": "41.50",
      "high": "41.84",
      "low": "34.10",
      "close": "34.76",
      "average": "37.0025",
      "volume": "8195996",
      "turnover": "302138278.52",
      "trades": "12523"
    },
    {
      "date": "2022-02-18",
      "bid": "34.76",
      "ask": "34.86",
      "open": "35.30",
      "high": "35.76",
      "low": "33.86",
      "close": "35.30",
      "average": "34.814",
      "volume": "5229968",
      "turnover": "181993233.27",
      "trades": "6624"
    },
    {
      "date": "2022-02-21",
      "bid": "33.30",
      "ask": "33.34",
      "open": "35.96",
      "high": "36.30",
      "low": "31.78",
      "close": "33.24",
      "average": "33.3806",
      "volume": "7816778",
      "turnover": "260722550",
      "trades": "10069"
    },
    {
      "date": "2022-02-22",
      "bid": "32.26",
      "ask": "32.34",
      "open": "29.00",
      "high": "33.34",
      "low": "29.00",
      "close": "32.54",
      "average": "31.75",
      "volume": "5334963",
      "turnover": "169544799.01",
      "trades": "7532"
    },
    {
      "date": "2022-02-23",
      "bid": "31.76",
      "ask": "31.80",
      "open": "32.54",
      "high": "33.50",
      "low": "31.60",
      "close": "31.88",
      "average": "32.7699",
      "volume": "2614773",
      "turnover": "85676722.8",
      "trades": "4671"
    },
    {
      "date": "2022-02-24",
      "bid": "32.98",
      "ask": "33.12",
      "open": "28.70",
      "high": "33.28",
      "low": "28.70",
      "close": "32.74",
      "average": "31.0847",
      "volume": "6356949",
      "turnover": "196046980.03",
      "trades": "5509"
    },
    {
      "date": "2022-02-25",
      "bid": "32.80",
      "ask": "32.94",
      "open": "33.16",
      "high": "33.60",
      "low": "31.84",
      "close": "32.80",
      "average": "32.6711",
      "volume": "1928819",
      "turnover": "63029054.3",
      "trades": "3301"
    },
    {
      "date": "2022-02-28",
      "bid": "30.92",
      "ask": "31.00",
      "open": "29.00",
      "high": "31.12",
      "low": "28.60",
      "close": "31.12",
      "average": "29.9607",
      "volume": "6231583",
      "turnover": "186697159.53",
      "trades": "6087"
    },
    {
      "date": "2022-03-01",
      "bid": "29.96",
      "ask": "30.04",
      "open": "31.10",
      "high": "31.26",
      "low": "29.24",
      "close": "29.72",
      "average": "30.2548",
      "volume": "1994807",
      "turnover": "60355144.41",
      "trades": "3501"
    },
    {
      "date": "2022-03-02",
      "bid": "28.54",
      "ask": "28.60",
      "open": "29.70",
      "high": "29.70",
      "low": "27.96",
      "close": "28.50",
      "average": "28.6429",
      "volume": "6774265",
      "turnover": "194040607.25",
      "trades": "14211"
    },
    {
      "date": "2022-03-03",
      "bid": "28.06",
      "ask": "28.14",
      "open": "28.16",
      "high": "29.12",
      "low": "27.78",
      "close": "28.06",
      "average": "28.3454",
      "volume": "3295682",
      "turnover": "93413825.44",
      "trades": "7474"
    },
    {
      "date": "2022-03-04",
      "bid": "27.50",
      "ask": "27.64",
      "open": "28.02",
      "high": "28.86",
      "low": "27.04",
      "close": "27.70",
      "average": "27.8762",
      "volume": "6016331",
      "turnover": "167725468.38",
      "trades": "9485"
    },
    {
      "date": "2022-03-07",
      "bid": "26.26",
      "ask": "26.28",
      "open": "27.26",
      "high": "27.26",
      "low": "25.52",
      "close": "26.40",
      "average": "26.2708",
      "volume": "9676798",
      "turnover": "254221726.65",
      "trades": "15045"
    },
    {
      "date": "2022-03-08",
      "bid": "25.76",
      "ask": "25.82",
      "open": "25.00",
      "high": "26.58",
      "low": "24.90",
      "close": "25.84",
      "average": "25.6838",
      "volume": "10554701",
      "turnover": "271098484.37",
      "trades": "8851"
    },
    {
      "date": "2022-03-09",
      "bid": "27.54",
      "ask": "27.60",
      "open": "25.80",
      "high": "27.72",
      "low": "25.70",
      "close": "27.60",
      "average": "27.0766",
      "volume": "5730991",
      "turnover": "155174720.47",
      "trades": "6962"
    },
    {
      "date": "2022-03-10",
      "bid": "26.34",
      "ask": "26.40",
      "open": "27.50",
      "high": "27.76",
      "low": "26.12",
      "close": "26.26",
      "average": "26.8055",
      "volume": "3953903",
      "turnover": "105985349.07",
      "trades": "5965"
    },
    {
      "date": "2022-03-11",
      "bid": "28.70",
      "ask": "28.72",
      "open": "26.02",
      "high": "29.88",
      "low": "25.90",
      "close": "28.70",
      "average": "28.34",
      "volume": "7019035",
      "turnover": "198930418.92",
      "trades": "8206"
    },
    {
      "date": "2022-03-14",
      "bid": "29.00",
      "ask": "29.06",
      "open": "29.04",
      "high": "29.48",
      "low": "28.28",
      "close": "29.04",
      "average": "28.933",
      "volume": "2380263",
      "turnover": "68868304.68",
      "trades": "2748"
    },
    {
      "date": "2022-03-15",
      "bid": "28.04",
      "ask": "28.08",
      "open": "28.80",
      "high": "28.92",
      "low": "27.62",
      "close": "28.08",
      "average": "28.1773",
      "volume": "3148836",
      "turnover": "88707047.53",
      "trades": "3545"
    },
    {
      "date": "2022-03-16",
      "bid": "29.34",
      "ask": "29.48",
      "open": "28.96",
      "high": "29.52",
      "low": "28.30",
      "close": "29.52",
      "average": "28.9913",
      "volume": "2282129",
      "turnover": "66157240.81",
      "trades": "2735"
    },
    {
      "date": "2022-03-17",
      "bid": "29.42",
      "ask": "29.52",
      "open": "30.18",
      "high": "30.84",
      "low": "29.16",
      "close": "29.42",
      "average": "30.0005",
      "volume": "2269309",
      "turnover": "68084480.87",
      "trades": "3031"
    },
    {
      "date": "2022-03-18",
      "bid": "30.04",
      "ask": "30.18",
      "open": "29.52",
      "high": "30.40",
      "low": "28.74",
      "close": "29.64",
      "average": "29.6295",
      "volume": "15181726",
      "turnover": "449817215.8",
      "trades": "4444"
    },
    {
      "date": "2022-03-21",
      "bid": "30.06",
      "ask": "30.12",
      "open": "29.78",
      "high": "30.20",
      "low": "28.86",
      "close": "30.20",
      "average": "29.7106",
      "volume": "2311267",
      "turnover": "68694847.83",
      "trades": "2245"
    },
    {
      "date": "2022-03-22",
      "bid": "29.04",
      "ask": "29.06",
      "open": "28.80",
      "high": "29.585",
      "low": "27.14",
      "close": "29.04",
      "average": "28.3614",
      "volume": "6393540",
      "turnover": "181328627.3",
      "trades": "6829"
    },
    {
      "date": "2022-03-23",
      "bid": "28.30",
      "ask": "28.34",
      "open": "29.20",
      "high": "29.62",
      "low": "28.22",
      "close": "28.34",
      "average": "28.7868",
      "volume": "3124040",
      "turnover": "89927656.28",
      "trades": "3686"
    },
    {
      "date": "2022-03-24",
      "bid": "27.72",
      "ask": "27.78",
      "open": "28.40",
      "high": "28.54",
      "low": "27.54",
      "close": "27.64",
      "average": "28.0481",
      "volume": "3414053",
      "turnover": "95745579.41",
      "trades": "2557"
    },
    {
      "date": "2022-03-25",
      "bid": "27.00",
      "ask": "27.06",
      "open": "27.70",
      "high": "27.96",
      "low": "26.82",
      "close": "27.02",
      "average": "27.3303",
      "volume": "3370475",
      "turnover": "92093945.71",
      "trades": "3176"
    },
    {
      "date": "2022-03-28",
      "bid": "26.88",
      "ask": "26.92",
      "open": "27.14",
      "high": "27.54",
      "low": "26.62",
      "close": "27.00",
      "average": "26.9585",
      "volume": "1852080",
      "turnover": "49930172.93",
      "trades": "1916"
    },
    {
      "date": "2022-03-29",
      "bid": "27.92",
      "ask": "27.96",
      "open": "27.10",
      "high": "28.18",
      "low": "26.86",
      "close": "27.94",
      "average": "27.6531",
      "volume": "2778312",
      "turnover": "76810298.19",
      "trades": "3268"
    },
    {
      "date": "2022-03-30",
      "bid": "26.68",
      "ask": "26.74",
      "open": "28.00",
      "high": "28.14",
      "low": "26.24",
      "close": "26.60",
      "average": "26.8515",
      "volume": "2718975",
      "turnover": "72976960.02",
      "trades": "2790"
    },
    {
      "date": "2022-03-31",
      "bid": "26.58",
      "ask": "26.68",
      "open": "27.78",
      "high": "28.68",
      "low": "26.50",
      "close": "26.78",
      "average": "27.5081",
      "volume": "5245142",
      "turnover": "144279863.58",
      "trades": "4834"
    },
    {
      "date": "2022-04-01",
      "bid": "27.39",
      "ask": "27.41",
      "open": "27.00",
      "high": "28.15",
      "low": "26.36",
      "close": "27.60",
      "average": "27.4948",
      "volume": "4031368",
      "turnover": "110771681.74",
      "trades": "4247"
    },
    {
      "date": "2022-04-04",
      "bid": "27.94",
      "ask": "28.02",
      "open": "27.91",
      "high": "28.20",
      "low": "26.80",
      "close": "28.00",
      "average": "27.6348",
      "volume": "2447549",
      "turnover": "67647961.45",
      "trades": "2984"
    },
    {
      "date": "2022-04-05",
      "bid": "27.88",
      "ask": "27.95",
      "open": "27.90",
      "high": "28.89",
      "low": "27.68",
      "close": "27.96",
      "average": "28.294",
      "volume": "3039037",
      "turnover": "85910920.4",
      "trades": "3886"
    },
    {
      "date": "2022-04-06",
      "bid": "26.08",
      "ask": "26.13",
      "open": "27.75",
      "high": "28.20",
      "low": "25.91",
      "close": "26.11",
      "average": "26.4891",
      "volume": "5366719",
      "turnover": "142218412.87",
      "trades": "5695"
    },
    {
      "date": "2022-04-07",
      "bid": "25.15",
      "ask": "25.22",
      "open": "25.00",
      "high": "25.89",
      "low": "24.34",
      "close": "25.22",
      "average": "25.1898",
      "volume": "5477155",
      "turnover": "137971960.12",
      "trades": "5902"
    },
    {
      "date": "2022-04-08",
      "bid": "24.32",
      "ask": "24.37",
      "open": "25.20",
      "high": "25.35",
      "low": "24.01",
      "close": "24.39",
      "average": "24.5507",
      "volume": "3078896",
      "turnover": "75608823.75",
      "trades": "3464"
    },
    {
      "date": "2022-04-11",
      "bid": "24.07",
      "ask": "24.12",
      "open": "24.25",
      "high": "24.60",
      "low": "23.56",
      "close": "24.04",
      "average": "24.0156",
      "volume": "3713373",
      "turnover": "89173413.81",
      "trades": "3839"
    },
    {
      "date": "2022-04-12",
      "bid": "23.90",
      "ask": "23.97",
      "open": "23.55",
      "high": "24.43",
      "low": "23.23",
      "close": "23.87",
      "average": "23.9748",
      "volume": "3522599",
      "turnover": "84458779.02",
      "trades": "3090"
    },
    {
      "date": "2022-04-13",
      "bid": "23.50",
      "ask": "23.54",
      "open": "23.67",
      "high": "23.97",
      "low": "22.86",
      "close": "23.50",
      "average": "23.2745",
      "volume": "4130586",
      "turnover": "96121734.84",
      "trades": "3766"
    },
    {
      "date": "2022-04-14",
      "bid": "23.25",
      "ask": "23.28",
      "open": "23.32",
      "high": "23.83",
      "low": "23.18",
      "close": "23.36",
      "average": "23.411",
      "volume": "811286",
      "turnover": "19100788.36",
      "trades": "1138"
    },
    {
      "date": "2022-04-19",
      "bid": "23.24",
      "ask": "23.30",
      "open": "23.29",
      "high": "23.35",
      "low": "22.38",
      "close": "23.22",
      "average": "22.7896",
      "volume": "3535815",
      "turnover": "80577607.38",
      "trades": "2882"
    },
    {
      "date": "2022-04-20",
      "bid": "22.01",
      "ask": "22.02",
      "open": "23.60",
      "high": "23.60",
      "low": "21.94",
      "close": "21.94",
      "average": "22.6124",
      "volume": "4035898",
      "turnover": "91309558.43",
      "trades": "3694"
    },
    {
      "date": "2022-04-21",
      "bid": "21.69",
      "ask": "21.72",
      "open": "21.87",
      "high": "22.53",
      "low": "21.54",
      "close": "21.71",
      "average": "22.0247",
      "volume": "3333448",
      "turnover": "73453164.14",
      "trades": "2960"
    },
    {
      "date": "2022-04-22",
      "bid": "21.43",
      "ask": "21.46",
      "open": "21.44",
      "high": "21.88",
      "low": "21.20",
      "close": "21.43",
      "average": "21.569",
      "volume": "2440090",
      "turnover": "52643242.3",
      "trades": "2492"
    },
    {
      "date": "2022-04-25",
      "bid": "21.60",
      "ask": "21.64",
      "open": "21.00",
      "high": "21.98",
      "low": "20.90",
      "close": "21.59",
      "average": "21.5835",
      "volume": "2582393",
      "turnover": "55741075.68",
      "trades": "2724"
    },
    {
      "date": "2022-04-26",
      "bid": "20.38",
      "ask": "20.44",
      "open": "21.80",
      "high": "21.94",
      "low": "20.30",
      "close": "20.40",
      "average": "20.7692",
      "volume": "3493736",
      "turnover": "72573792.62",
      "trades": "3105"
    },
    {
      "date": "2022-04-27",
      "bid": "19.41",
      "ask": "19.48",
      "open": "20.50",
      "high": "20.87",
      "low": "19.36",
      "close": "19.515",
      "average": "19.985",
      "volume": "4227017",
      "turnover": "84547072.78",
      "trades": "3761"
    },
    {
      "date": "2022-04-28",
      "bid": "19.935",
      "ask": "19.965",
      "open": "19.815",
      "high": "20.38",
      "low": "19.45",
      "close": "19.905",
      "average": "19.9582",
      "volume": "4125106",
      "turnover": "82337485.76",
      "trades": "3390"
    },
    {
      "date": "2022-04-29",
      "bid": "20.18",
      "ask": "20.20",
      "open": "20.17",
      "high": "20.89",
      "low": "19.77",
      "close": "20.17",
      "average": "20.2181",
      "volume": "2178648",
      "turnover": "44048255.97",
      "trades": "1939"
    },
    {
      "date": "2022-05-02",
      "bid": "20.22",
      "ask": "20.28",
      "open": "19.955",
      "high": "20.63",
      "low": "18.80",
      "close": "20.20",
      "average": "20.0428",
      "volume": "2124153",
      "turnover": "42575669.22",
      "trades": "2107"
    },
    {
      "date": "2022-05-03",
      "bid": "20.38",
      "ask": "20.47",
      "open": "20.52",
      "high": "20.65",
      "low": "19.88",
      "close": "20.50",
      "average": "20.2649",
      "volume": "4131700",
      "turnover": "83707651.08",
      "trades": "3176"
    },
    {
      "date": "2022-05-04",
      "bid": "22.70",
      "ask": "22.76",
      "open": "21.31",
      "high": "22.97",
      "low": "20.24",
      "close": "22.71",
      "average": "22.1812",
      "volume": "9944075",
      "turnover": "220750909.2",
      "trades": "5666"
    },
    {
      "date": "2022-05-05",
      "bid": "22.29",
      "ask": "22.32",
      "open": "23.48",
      "high": "24.91",
      "low": "22.30",
      "close": "22.39",
      "average": "23.8775",
      "volume": "13039827",
      "turnover": "311511689.27",
      "trades": "7269"
    },
    {
      "date": "2022-05-06",
      "bid": "23.72",
      "ask": "23.80",
      "open": "22.17",
      "high": "24.08",
      "low": "21.98",
      "close": "23.82",
      "average": "23.3396",
      "volume": "6899503",
      "turnover": "160622341.01",
      "trades": "3809"
    },
    {
      "date": "2022-05-09",
      "bid": "23.00",
      "ask": "23.06",
      "open": "24.00",
      "high": "24.00",
      "low": "22.30",
      "close": "22.93",
      "average": "22.9614",
      "volume": "3089487",
      "turnover": "70929341.3",
      "trades": "3307"
    },
    {
      "date": "2022-05-10",
      "bid": "22.99",
      "ask": "23.05",
      "open": "23.32",
      "high": "24.35",
      "low": "22.89",
      "close": "23.06",
      "average": "23.3282",
      "volume": "3074374",
      "turnover": "71738631.59",
      "trades": "3199"
    },
    {
      "date": "2022-05-11",
      "bid": "23.12",
      "ask": "23.17",
      "open": "23.95",
      "high": "24.03",
      "low": "22.64",
      "close": "23.22",
      "average": "23.5293",
      "volume": "5312033",
      "turnover": "124983831.5",
      "trades": "3247"
    },
    {
      "date": "2022-05-12",
      "bid": "22.86",
      "ask": "22.92",
      "open": "22.90",
      "high": "23.02",
      "low": "21.35",
      "close": "22.77",
      "average": "22.093",
      "volume": "3342018",
      "turnover": "73852965.5",
      "trades": "3645"
    },
    {
      "date": "2022-05-13",
      "bid": "23.40",
      "ask": "23.49",
      "open": "23.10",
      "high": "24.00",
      "low": "23.03",
      "close": "23.48",
      "average": "23.6115",
      "volume": "2939686",
      "turnover": "69409407.06",
      "trades": "2801"
    },
    {
      "date": "2022-05-16",
      "bid": "22.92",
      "ask": "22.97",
      "open": "23.48",
      "high": "23.53",
      "low": "22.49",
      "close": "22.95",
      "average": "23.047",
      "volume": "2337494",
      "turnover": "53879795.96",
      "trades": "2734"
    },
    {
      "date": "2022-05-17",
      "bid": "23.56",
      "ask": "23.60",
      "open": "23.28",
      "high": "24.59",
      "low": "23.16",
      "close": "23.74",
      "average": "23.966",
      "volume": "3095939",
      "turnover": "74199231.45",
      "trades": "3184"
    },
    {
      "date": "2022-05-18",
      "bid": "22.74",
      "ask": "22.76",
      "open": "23.74",
      "high": "23.88",
      "low": "22.74",
      "close": "22.88",
      "average": "23.1476",
      "volume": "2596454",
      "turnover": "60103095.65",
      "trades": "2570"
    },
    {
      "date": "2022-05-19",
      "bid": "24.45",
      "ask": "24.46",
      "open": "22.29",
      "high": "24.73",
      "low": "22.18",
      "close": "24.43",
      "average": "23.8608",
      "volume": "3431306",
      "turnover": "81881016.65",
      "trades": "2941"
    },
    {
      "date": "2022-05-20",
      "bid": "25.10",
      "ask": "25.14",
      "open": "24.75",
      "high": "26.23",
      "low": "24.23",
      "close": "25.16",
      "average": "25.6206",
      "volume": "4411884",
      "turnover": "113037128.32",
      "trades": "4561"
    },
    {
      "date": "2022-05-23",
      "bid": "24.77",
      "ask": "24.80",
      "open": "25.96",
      "high": "25.96",
      "low": "24.58",
      "close": "24.68",
      "average": "25.1454",
      "volume": "1728062",
      "turnover": "43443864.51",
      "trades": "2228"
    },
    {
      "date": "2022-05-24",
      "bid": "23.84",
      "ask": "23.88",
      "open": "24.68",
      "high": "24.82",
      "low": "23.30",
      "close": "23.76",
      "average": "24.0589",
      "volume": "3089433",
      "turnover": "74368000.64",
      "trades": "2618"
    },
    {
      "date": "2022-05-25",
      "bid": "23.33",
      "ask": "23.35",
      "open": "23.76",
      "high": "24.07",
      "low": "23.26",
      "close": "23.45",
      "average": "23.5834",
      "volume": "1278187",
      "turnover": "30140288.45",
      "trades": "1448"
    },
    {
      "date": "2022-05-27",
      "bid": "25.09",
      "ask": "25.14",
      "open": "23.68",
      "high": "25.20",
      "low": "23.68",
      "close": "25.20",
      "average": "24.6009",
      "volume": "2405571",
      "turnover": "59142256.45",
      "trades": "2496"
    },
    {
      "date": "2022-05-30",
      "bid": "24.93",
      "ask": "24.98",
      "open": "25.56",
      "high": "25.88",
      "low": "24.82",
      "close": "24.95",
      "average": "25.1296",
      "volume": "1875049",
      "turnover": "47121172.82",
      "trades": "2151"
    },
    {
      "date": "2022-05-31",
      "bid": "24.81",
      "ask": "24.85",
      "open": "24.84",
      "high": "25.26",
      "low": "24.58",
      "close": "24.90",
      "average": "24.8898",
      "volume": "3116068",
      "turnover": "77540058.54",
      "trades": "2180"
    },
    {
      "date": "2022-06-01",
      "bid": "24.21",
      "ask": "24.24",
      "open": "24.90",
      "high": "25.25",
      "low": "24.16",
      "close": "24.16",
      "average": "24.6792",
      "volume": "1649517",
      "turnover": "40728768.34",
      "trades": "2255"
    },
    {
      "date": "2022-06-02",
      "bid": "23.44",
      "ask": "23.48",
      "open": "24.16",
      "high": "24.55",
      "low": "22.98",
      "close": "23.42",
      "average": "23.449",
      "volume": "2133311",
      "turnover": "50012485.02",
      "trades": "2487"
    },
    {
      "date": "2022-06-03",
      "bid": "22.98",
      "ask": "23.02",
      "open": "23.80",
      "high": "24.36",
      "low": "22.72",
      "close": "22.95",
      "average": "23.4716",
      "volume": "2682212",
      "turnover": "62985995.13",
      "trades": "2528"
    },
    {
      "date": "2022-06-07",
      "bid": "23.96",
      "ask": "24.01",
      "open": "23.17",
      "high": "24.07",
      "low": "22.52",
      "close": "24.05",
      "average": "23.2816",
      "volume": "2173351",
      "turnover": "50540454.76",
      "trades": "2435"
    },
    {
      "date": "2022-06-08",
      "bid": "24.49",
      "ask": "24.53",
      "open": "24.50",
      "high": "25.24",
      "low": "24.13",
      "close": "24.69",
      "average": "24.7628",
      "volume": "3866334",
      "turnover": "95740389.15",
      "trades": "2743"
    },
    {
      "date": "2022-06-09",
      "bid": "25.00",
      "ask": "25.02",
      "open": "24.48",
      "high": "25.46",
      "low": "24.11",
      "close": "25.08",
      "average": "25.0492",
      "volume": "4842175",
      "turnover": "121267888.16",
      "trades": "2062"
    },
    {
      "date": "2022-06-10",
      "bid": "24.51",
      "ask": "24.58",
      "open": "24.65",
      "high": "24.90",
      "low": "24.05",
      "close": "24.62",
      "average": "24.468",
      "volume": "2763773",
      "turnover": "67593195.28",
      "trades": "2326"
    },
    {
      "date": "2022-06-13",
      "bid": "23.84",
      "ask": "23.89",
      "open": "24.46",
      "high": "24.46",
      "low": "23.07",
      "close": "23.85",
      "average": "23.6312",
      "volume": "2932984",
      "turnover": "69295813.84",
      "trades": "2657"
    },
    {
      "date": "2022-06-14",
      "bid": "23.63",
      "ask": "23.66",
      "open": "23.43",
      "high": "24.20",
      "low": "22.80",
      "close": "23.71",
      "average": "23.4717",
      "volume": "3293955",
      "turnover": "77312586.22",
      "trades": "2727"
    },
    {
      "date": "2022-06-15",
      "bid": "24.11",
      "ask": "24.16",
      "open": "24.00",
      "high": "24.31",
      "low": "23.50",
      "close": "24.15",
      "average": "23.9377",
      "volume": "2022014",
      "turnover": "48389072.86",
      "trades": "2253"
    },
    {
      "date": "2022-06-16",
      "bid": "23.38",
      "ask": "23.45",
      "open": "24.50",
      "high": "24.50",
      "low": "23.08",
      "close": "23.25",
      "average": "23.4189",
      "volume": "1853756",
      "turnover": "43424415.52",
      "trades": "1900"
    },
    {
      "date": "2022-06-17",
      "bid": "24.60",
      "ask": "24.63",
      "open": "23.38",
      "high": "24.89",
      "low": "23.38",
      "close": "24.63",
      "average": "24.3908",
      "volume": "3151203",
      "turnover": "76849552.58",
      "trades": "2440"
    },
    {
      "date": "2022-06-20",
      "bid": "24.03",
      "ask": "24.11",
      "open": "24.79",
      "high": "25.10",
      "low": "23.98",
      "close": "24.23",
      "average": "24.3624",
      "volume": "2491937",
      "turnover": "60714510.66",
      "trades": "2107"
    },
    {
      "date": "2022-06-21",
      "bid": "23.42",
      "ask": "23.44",
      "open": "24.60",
      "high": "24.62",
      "low": "23.08",
      "close": "23.50",
      "average": "23.5661",
      "volume": "2015421",
      "turnover": "47521194.09",
      "trades": "1838"
    },
    {
      "date": "2022-06-22",
      "bid": "23.72",
      "ask": "23.87",
      "open": "23.30",
      "high": "23.90",
      "low": "22.02",
      "close": "23.84",
      "average": "23.066",
      "volume": "2572249",
      "turnover": "59313228.14",
      "trades": "2512"
    },
    {
      "date": "2022-06-23",
      "bid": "25.70",
      "ask": "25.78",
      "open": "23.65",
      "high": "25.86",
      "low": "23.42",
      "close": "25.69",
      "average": "24.9313",
      "volume": "3043068",
      "turnover": "75850351.43",
      "trades": "2844"
    },
    {
      "date": "2022-06-27",
      "bid": "25.37",
      "ask": "25.42",
      "open": "26.10",
      "high": "26.61",
      "low": "25.28",
      "close": "25.57",
      "average": "25.8608",
      "volume": "2569278",
      "turnover": "66432761.48",
      "trades": "3003"
    },
    {
      "date": "2022-06-28",
      "bid": "22.78",
      "ask": "22.84",
      "open": "24.69",
      "high": "24.97",
      "low": "22.64",
      "close": "22.93",
      "average": "23.5211",
      "volume": "7870437",
      "turnover": "184970408.27",
      "trades": "4631"
    },
    {
      "date": "2022-06-29",
      "bid": "23.63",
      "ask": "23.70",
      "open": "22.80",
      "high": "24.00",
      "low": "21.70",
      "close": "23.73",
      "average": "22.9091",
      "volume": "3218070",
      "turnover": "73488326.65",
      "trades": "2695"
    },
    {
      "date": "2022-06-30",
      "bid": "22.59",
      "ask": "22.64",
      "open": "23.50",
      "high": "23.75",
      "low": "22.37",
      "close": "22.57",
      "average": "22.8478",
      "volume": "1951248",
      "turnover": "44606981.97",
      "trades": "1723"
    },
    {
      "date": "2022-07-01",
      "bid": "23.21",
      "ask": "23.27",
      "open": "22.65",
      "high": "23.47",
      "low": "22.17",
      "close": "23.47",
      "average": "23.078",
      "volume": "1212221",
      "turnover": "27961049.89",
      "trades": "1370"
    },
    {
      "date": "2022-07-04",
      "bid": "22.41",
      "ask": "22.44",
      "open": "23.34",
      "high": "23.58",
      "low": "22.35",
      "close": "22.38",
      "average": "22.6898",
      "volume": "1171722",
      "turnover": "26583161.6",
      "trades": "1463"
    },
    {
      "date": "2022-07-05",
      "bid": "23.29",
      "ask": "23.36",
      "open": "22.77",
      "high": "23.78",
      "low": "22.43",
      "close": "23.44",
      "average": "23.0414",
      "volume": "1635557",
      "turnover": "37731815.69",
      "trades": "1580"
    },
    {
      "date": "2022-07-06",
      "bid": "23.88",
      "ask": "23.94",
      "open": "24.00",
      "high": "24.41",
      "low": "23.54",
      "close": "23.97",
      "average": "23.945",
      "volume": "1517100",
      "turnover": "36329112.07",
      "trades": "1486"
    },
    {
      "date": "2022-07-07",
      "bid": "24.91",
      "ask": "24.97",
      "open": "24.35",
      "high": "25.12",
      "low": "23.71",
      "close": "25.12",
      "average": "24.655",
      "volume": "1752840",
      "turnover": "43190702.8",
      "trades": "1473"
    },
    {
      "date": "2022-07-08",
      "bid": "25.04",
      "ask": "25.10",
      "open": "25.20",
      "high": "25.20",
      "low": "24.06",
      "close": "25.09",
      "average": "24.6932",
      "volume": "1206721",
      "turnover": "29831838.98",
      "trades": "1377"
    },
    {
      "date": "2022-07-11",
      "bid": "24.75",
      "ask": "24.81",
      "open": "25.09",
      "high": "25.57",
      "low": "24.56",
      "close": "24.79",
      "average": "24.9638",
      "volume": "1607396",
      "turnover": "40105781.92",
      "trades": "1537"
    },
    {
      "date": "2022-07-12",
      "bid": "24.56",
      "ask": "24.61",
      "open": "24.60",
      "high": "25.01",
      "low": "24.01",
      "close": "24.64",
      "average": "24.5488",
      "volume": "970253",
      "turnover": "23820082.96",
      "trades": "1266"
    },
    {
      "date": "2022-07-13",
      "bid": "24.45",
      "ask": "24.49",
      "open": "24.35",
      "high": "24.59",
      "low": "23.82",
      "close": "24.47",
      "average": "24.3055",
      "volume": "1181749",
      "turnover": "28728033.48",
      "trades": "1175"
    },
    {
      "date": "2022-07-14",
      "bid": "24.47",
      "ask": "24.52",
      "open": "24.21",
      "high": "25.41",
      "low": "24.20",
      "close": "24.51",
      "average": "24.6708",
      "volume": "1197625",
      "turnover": "29591007.43",
      "trades": "1278"
    },
    {
      "date": "2022-07-15",
      "bid": "24.24",
      "ask": "24.29",
      "open": "24.40",
      "high": "24.51",
      "low": "24.08",
      "close": "24.35",
      "average": "24.3129",
      "volume": "1023987",
      "turnover": "24893990.97",
      "trades": "1005"
    },
    {
      "date": "2022-07-18",
      "bid": "25.12",
      "ask": "25.18",
      "open": "24.44",
      "high": "25.38",
      "low": "24.35",
      "close": "25.19",
      "average": "25.0685",
      "volume": "666718",
      "turnover": "16710232.14",
      "trades": "988"
    },
    {
      "date": "2022-07-19",
      "bid": "24.84",
      "ask": "24.92",
      "open": "24.60",
      "high": "25.12",
      "low": "24.20",
      "close": "24.90",
      "average": "24.6895",
      "volume": "2805756",
      "turnover": "69265319.86",
      "trades": "1938"
    },
    {
      "date": "2022-07-20",
      "bid": "24.28",
      "ask": "24.36",
      "open": "24.90",
      "high": "25.52",
      "low": "24.00",
      "close": "24.31",
      "average": "24.805",
      "volume": "2231223",
      "turnover": "55341078",
      "trades": "1603"
    },
    {
      "date": "2022-07-21",
      "bid": "29.40",
      "ask": "29.51",
      "open": "24.31",
      "high": "29.84",
      "low": "24.01",
      "close": "29.49",
      "average": "27.7939",
      "volume": "7195768",
      "turnover": "199915665.7",
      "trades": "7566"
    },
    {
      "date": "2022-07-22",
      "bid": "29.00",
      "ask": "29.03",
      "open": "28.89",
      "high": "29.65",
      "low": "27.21",
      "close": "29.02",
      "average": "28.7079",
      "volume": "3077360",
      "turnover": "88352929.73",
      "trades": "3696"
    },
    {
      "date": "2022-07-25",
      "bid": "27.07",
      "ask": "27.11",
      "open": "29.00",
      "high": "29.02",
      "low": "27.01",
      "close": "27.03",
      "average": "27.581",
      "volume": "2257978",
      "turnover": "62278870.75",
      "trades": "2783"
    },
    {
      "date": "2022-07-26",
      "bid": "26.16",
      "ask": "26.21",
      "open": "27.03",
      "high": "27.47",
      "low": "26.04",
      "close": "26.20",
      "average": "26.6934",
      "volume": "1168100",
      "turnover": "31177451.92",
      "trades": "1746"
    },
    {
      "date": "2022-07-27",
      "bid": "26.06",
      "ask": "26.14",
      "open": "25.33",
      "high": "26.22",
      "low": "25.16",
      "close": "26.02",
      "average": "25.7515",
      "volume": "1495186",
      "turnover": "38500915.21",
      "trades": "1838"
    },
    {
      "date": "2022-07-28",
      "bid": "25.42",
      "ask": "25.46",
      "open": "26.07",
      "high": "26.47",
      "low": "24.77",
      "close": "25.48",
      "average": "25.4605",
      "volume": "1720394",
      "turnover": "43802114.44",
      "trades": "2130"
    },
    {
      "date": "2022-07-29",
      "bid": "26.34",
      "ask": "26.40",
      "open": "25.90",
      "high": "26.95",
      "low": "25.36",
      "close": "26.42",
      "average": "26.4348",
      "volume": "1853394",
      "turnover": "48993669.63",
      "trades": "2149"
    },
    {
      "date": "2022-08-01",
      "bid": "27.43",
      "ask": "27.49",
      "open": "26.80",
      "high": "27.51",
      "low": "26.03",
      "close": "27.51",
      "average": "26.7693",
      "volume": "1105482",
      "turnover": "29591540.74",
      "trades": "1584"
    },
    {
      "date": "2022-08-02",
      "bid": "26.13",
      "ask": "26.16",
      "open": "27.51",
      "high": "27.51",
      "low": "25.88",
      "close": "26.12",
      "average": "26.4449",
      "volume": "1385596",
      "turnover": "36643251.61",
      "trades": "2063"
    },
    {
      "date": "2022-08-03",
      "bid": "27.78",
      "ask": "27.81",
      "open": "26.46",
      "high": "27.97",
      "low": "26.30",
      "close": "27.87",
      "average": "27.3837",
      "volume": "1410226",
      "turnover": "38617164.22",
      "trades": "1769"
    },
    {
      "date": "2022-08-04",
      "bid": "28.48",
      "ask": "28.51",
      "open": "27.87",
      "high": "29.11",
      "low": "27.28",
      "close": "28.69",
      "average": "28.5467",
      "volume": "1514160",
      "turnover": "43224391.68",
      "trades": "1907"
    },
    {
      "date": "2022-08-05",
      "bid": "27.56",
      "ask": "27.62",
      "open": "28.69",
      "high": "28.81",
      "low": "27.54",
      "close": "27.62",
      "average": "28.0471",
      "volume": "1228410",
      "turnover": "34451010.65",
      "trades": "1780"
    },
    {
      "date": "2022-08-08",
      "bid": "27.55",
      "ask": "27.61",
      "open": "27.75",
      "high": "28.14",
      "low": "27.33",
      "close": "27.60",
      "average": "27.6244",
      "volume": "1088275",
      "turnover": "30063072.25",
      "trades": "1465"
    },
    {
      "date": "2022-08-09",
      "bid": "26.41",
      "ask": "26.46",
      "open": "27.59",
      "high": "27.59",
      "low": "26.30",
      "close": "26.35",
      "average": "26.6021",
      "volume": "730125",
      "turnover": "19423224.57",
      "trades": "1241"
    },
    {
      "date": "2022-08-10",
      "bid": "27.01",
      "ask": "27.06",
      "open": "26.34",
      "high": "27.13",
      "low": "25.86",
      "close": "27.03",
      "average": "26.667",
      "volume": "875542",
      "turnover": "23342436.51",
      "trades": "1284"
    },
    {
      "date": "2022-08-11",
      "bid": "27.68",
      "ask": "27.78",
      "open": "27.27",
      "high": "28.40",
      "low": "26.57",
      "close": "27.74",
      "average": "27.6869",
      "volume": "1088879",
      "turnover": "30147423.47",
      "trades": "1765"
    },
    {
      "date": "2022-08-12",
      "bid": "27.74",
      "ask": "27.78",
      "open": "27.75",
      "high": "27.89",
      "low": "27.30",
      "close": "27.82",
      "average": "27.6698",
      "volume": "395346",
      "turnover": "10939154.86",
      "trades": "799"
    },
    {
      "date": "2022-08-15",
      "bid": "27.68",
      "ask": "27.73",
      "open": "27.80",
      "high": "28.14",
      "low": "27.33",
      "close": "27.73",
      "average": "27.7311",
      "volume": "545493",
      "turnover": "15127142.17",
      "trades": "876"
    },
    {
      "date": "2022-08-16",
      "bid": "27.37",
      "ask": "27.43",
      "open": "27.73",
      "high": "28.15",
      "low": "26.89",
      "close": "27.36",
      "average": "27.5521",
      "volume": "750280",
      "turnover": "20660406.23",
      "trades": "1252"
    },
    {
      "date": "2022-08-17",
      "bid": "27.05",
      "ask": "27.10",
      "open": "27.36",
      "high": "27.82",
      "low": "26.83",
      "close": "27.10",
      "average": "27.3253",
      "volume": "716430",
      "turnover": "19575950.92",
      "trades": "1138"
    },
    {
      "date": "2022-08-18",
      "bid": "26.71",
      "ask": "26.76",
      "open": "26.68",
      "high": "26.85",
      "low": "25.82",
      "close": "26.69",
      "average": "26.3956",
      "volume": "1958389",
      "turnover": "51513257.5",
      "trades": "1531"
    },
    {
      "date": "2022-08-19",
      "bid": "25.80",
      "ask": "25.87",
      "open": "26.24",
      "high": "26.69",
      "low": "25.71",
      "close": "25.71",
      "average": "26.0041",
      "volume": "935944",
      "turnover": "24338876.1",
      "trades": "1374"
    },
    {
      "date": "2022-08-22",
      "bid": "24.51",
      "ask": "24.55",
      "open": "25.71",
      "high": "26.02",
      "low": "24.48",
      "close": "24.48",
      "average": "24.9183",
      "volume": "794347",
      "turnover": "19794813",
      "trades": "1190"
    },
    {
      "date": "2022-08-23",
      "bid": "23.79",
      "ask": "23.85",
      "open": "24.60",
      "high": "24.98",
      "low": "23.62",
      "close": "23.75",
      "average": "24.0688",
      "volume": "710814",
      "turnover": "17108411.2",
      "trades": "1096"
    },
    {
      "date": "2022-08-24",
      "bid": "23.33",
      "ask": "23.40",
      "open": "23.75",
      "high": "23.85",
      "low": "23.16",
      "close": "23.25",
      "average": "23.3462",
      "volume": "800168",
      "turnover": "18709786.2",
      "trades": "1333"
    },
    {
      "date": "2022-08-25",
      "bid": "22.92",
      "ask": "22.98",
      "open": "23.82",
      "high": "23.82",
      "low": "22.56",
      "close": "22.87",
      "average": "22.9103",
      "volume": "783528",
      "turnover": "17950015.21",
      "trades": "1242"
    },
    {
      "date": "2022-08-26",
      "bid": "22.19",
      "ask": "22.25",
      "open": "23.13",
      "high": "23.63",
      "low": "22.05",
      "close": "22.16",
      "average": "22.829",
      "volume": "2469798",
      "turnover": "56377412.34",
      "trades": "2518"
    },
    {
      "date": "2022-08-29",
      "bid": "21.46",
      "ask": "21.53",
      "open": "21.56",
      "high": "22.01",
      "low": "21.20",
      "close": "21.50",
      "average": "21.5264",
      "volume": "984290",
      "turnover": "21185913.3",
      "trades": "1377"
    },
    {
      "date": "2022-08-30",
      "bid": "22.31",
      "ask": "22.37",
      "open": "21.48",
      "high": "22.63",
      "low": "21.45",
      "close": "22.27",
      "average": "22.2039",
      "volume": "872837",
      "turnover": "19379457.3",
      "trades": "1063"
    },
    {
      "date": "2022-08-31",
      "bid": "22.86",
      "ask": "22.89",
      "open": "22.27",
      "high": "23.01",
      "low": "22.27",
      "close": "22.84",
      "average": "22.7618",
      "volume": "845048",
      "turnover": "19235689.78",
      "trades": "1206"
    },
    {
      "date": "2022-09-01",
      "bid": "21.52",
      "ask": "21.57",
      "open": "22.84",
      "high": "23.05",
      "low": "21.48",
      "close": "21.48",
      "average": "21.975",
      "volume": "707478",
      "turnover": "15548454.23",
      "trades": "1196"
    },
    {
      "date": "2022-09-02",
      "bid": "21.89",
      "ask": "21.92",
      "open": "21.53",
      "high": "22.00",
      "low": "21.11",
      "close": "21.89",
      "average": "21.5427",
      "volume": "1036708",
      "turnover": "22333518.13",
      "trades": "1545"
    },
    {
      "date": "2022-09-05",
      "bid": "21.40",
      "ask": "21.42",
      "open": "21.22",
      "high": "21.67",
      "low": "21.08",
      "close": "21.47",
      "average": "21.4199",
      "volume": "806444",
      "turnover": "17265160.64",
      "trades": "962"
    },
    {
      "date": "2022-09-06",
      "bid": "22.10",
      "ask": "22.18",
      "open": "21.47",
      "high": "22.74",
      "low": "21.47",
      "close": "22.10",
      "average": "22.278",
      "volume": "1060706",
      "turnover": "23632281.5",
      "trades": "1409"
    },
    {
      "date": "2022-09-07",
      "bid": "22.96",
      "ask": "23.00",
      "open": "22.10",
      "high": "23.02",
      "low": "22.01",
      "close": "22.82",
      "average": "22.6652",
      "volume": "1136663",
      "turnover": "25762610.88",
      "trades": "1454"
    },
    {
      "date": "2022-09-08",
      "bid": "22.45",
      "ask": "22.49",
      "open": "22.84",
      "high": "23.19",
      "low": "21.49",
      "close": "22.40",
      "average": "22.1733",
      "volume": "1772096",
      "turnover": "39289949.28",
      "trades": "1712"
    },
    {
      "date": "2022-09-09",
      "bid": "23.59",
      "ask": "23.63",
      "open": "22.21",
      "high": "23.69",
      "low": "22.21",
      "close": "23.65",
      "average": "23.308",
      "volume": "1043992",
      "turnover": "24334042.01",
      "trades": "1150"
    },
    {
      "date": "2022-09-12",
      "bid": "24.37",
      "ask": "24.40",
      "open": "23.70",
      "high": "24.64",
      "low": "23.33",
      "close": "24.37",
      "average": "24.2349",
      "volume": "875655",
      "turnover": "21221377.46",
      "trades": "1256"
    },
    {
      "date": "2022-09-13",
      "bid": "23.91",
      "ask": "23.95",
      "open": "24.37",
      "high": "24.98",
      "low": "23.47",
      "close": "23.86",
      "average": "24.1316",
      "volume": "1495253",
      "turnover": "36074599.69",
      "trades": "1733"
    },
    {
      "date": "2022-09-14",
      "bid": "23.71",
      "ask": "23.77",
      "open": "23.50",
      "high": "24.37",
      "low": "23.22",
      "close": "23.71",
      "average": "23.7667",
      "volume": "771773",
      "turnover": "18336854.71",
      "trades": "1008"
    },
    {
      "date": "2022-09-15",
      "bid": "22.39",
      "ask": "22.43",
      "open": "24.00",
      "high": "24.00",
      "low": "22.39",
      "close": "22.57",
      "average": "23.0039",
      "volume": "979882",
      "turnover": "22548165.12",
      "trades": "1132"
    },
    {
      "date": "2022-09-16",
      "bid": "21.70",
      "ask": "21.74",
      "open": "22.57",
      "high": "22.69",
      "low": "21.51",
      "close": "21.88",
      "average": "21.8907",
      "volume": "1180480",
      "turnover": "25850020.55",
      "trades": "1424"
    },
    {
      "date": "2022-09-19",
      "bid": "21.90",
      "ask": "21.93",
      "open": "21.62",
      "high": "21.93",
      "low": "21.33",
      "close": "21.88",
      "average": "21.6665",
      "volume": "713985",
      "turnover": "15473977.12",
      "trades": "1027"
    },
    {
      "date": "2022-09-20",
      "bid": "21.48",
      "ask": "21.52",
      "open": "21.63",
      "high": "21.88",
      "low": "21.20",
      "close": "21.50",
      "average": "21.4375",
      "volume": "869666",
      "turnover": "18639605.21",
      "trades": "1365"
    },
    {
      "date": "2022-09-21",
      "bid": "21.60",
      "ask": "21.65",
      "open": "21.23",
      "high": "21.66",
      "low": "21.08",
      "close": "21.61",
      "average": "21.4314",
      "volume": "670128",
      "turnover": "14362191.89",
      "trades": "943"
    },
    {
      "date": "2022-09-22",
      "bid": "21.63",
      "ask": "21.65",
      "open": "20.85",
      "high": "22.39",
      "low": "20.71",
      "close": "21.68",
      "average": "21.5148",
      "volume": "1894748",
      "turnover": "40765149.64",
      "trades": "1813"
    },
    {
      "date": "2022-09-23",
      "bid": "22.71",
      "ask": "22.83",
      "open": "21.50",
      "high": "22.91",
      "low": "21.00",
      "close": "22.87",
      "average": "22.1759",
      "volume": "1713223",
      "turnover": "37990887.5",
      "trades": "1887"
    },
    {
      "date": "2022-09-26",
      "bid": "22.80",
      "ask": "22.86",
      "open": "22.78",
      "high": "23.62",
      "low": "22.31",
      "close": "22.95",
      "average": "23.1687",
      "volume": "1374056",
      "turnover": "31835946.48",
      "trades": "1690"
    },
    {
      "date": "2022-09-27",
      "bid": "23.10",
      "ask": "23.14",
      "open": "23.30",
      "high": "23.80",
      "low": "22.71",
      "close": "23.10",
      "average": "23.1422",
      "volume": "939749",
      "turnover": "21748268.81",
      "trades": "1166"
    },
    {
      "date": "2022-09-28",
      "bid": "24.07",
      "ask": "24.08",
      "open": "23.10",
      "high": "24.19",
      "low": "22.32",
      "close": "24.03",
      "average": "23.3607",
      "volume": "1151367",
      "turnover": "26895677.08",
      "trades": "1526"
    },
    {
      "date": "2022-09-29",
      "bid": "22.78",
      "ask": "22.83",
      "open": "23.71",
      "high": "23.72",
      "low": "22.49",
      "close": "22.90",
      "average": "22.9354",
      "volume": "1524180",
      "turnover": "34956970.75",
      "trades": "1713"
    },
    {
      "date": "2022-09-30",
      "bid": "23.93",
      "ask": "23.99",
      "open": "22.68",
      "high": "24.06",
      "low": "22.32",
      "close": "24.04",
      "average": "23.5691",
      "volume": "1448386",
      "turnover": "34135513.04",
      "trades": "1530"
    },
    {
      "date": "2022-10-03",
      "bid": "24.48",
      "ask": "24.51",
      "open": "24.20",
      "high": "24.86",
      "low": "23.26",
      "close": "24.57",
      "average": "24.2979",
      "volume": "1049999",
      "turnover": "25512605.71",
      "trades": "1377"
    },
    {
      "date": "2022-10-04",
      "bid": "25.24",
      "ask": "25.33",
      "open": "25.00",
      "high": "25.90",
      "low": "24.90",
      "close": "25.37",
      "average": "25.5452",
      "volume": "2080747",
      "turnover": "53157281.57",
      "trades": "1880"
    },
    {
      "date": "2022-10-05",
      "bid": "23.81",
      "ask": "23.84",
      "open": "25.50",
      "high": "25.50",
      "low": "23.78",
      "close": "23.81",
      "average": "24.5508",
      "volume": "1153264",
      "turnover": "28309790.48",
      "trades": "1675"
    },
    {
      "date": "2022-10-06",
      "bid": "25.74",
      "ask": "25.76",
      "open": "23.81",
      "high": "25.77",
      "low": "23.81",
      "close": "25.71",
      "average": "25.4529",
      "volume": "2634092",
      "turnover": "67045510.96",
      "trades": "1704"
    },
    {
      "date": "2022-10-07",
      "bid": "25.30",
      "ask": "25.34",
      "open": "25.70",
      "high": "26.32",
      "low": "25.05",
      "close": "25.41",
      "average": "25.7769",
      "volume": "1090000",
      "turnover": "28098784.98",
      "trades": "1733"
    },
    {
      "date": "2022-10-10",
      "bid": "26.13",
      "ask": "26.18",
      "open": "25.16",
      "high": "26.66",
      "low": "24.67",
      "close": "26.24",
      "average": "26.2402",
      "volume": "1582059",
      "turnover": "41517425.81",
      "trades": "1485"
    },
    {
      "date": "2022-10-11",
      "bid": "25.49",
      "ask": "25.52",
      "open": "26.25",
      "high": "26.65",
      "low": "25.00",
      "close": "25.50",
      "average": "25.8103",
      "volume": "1578672",
      "turnover": "40744217.82",
      "trades": "1527"
    },
    {
      "date": "2022-10-12",
      "bid": "25.50",
      "ask": "25.53",
      "open": "27.00",
      "high": "27.38",
      "low": "25.32",
      "close": "25.55",
      "average": "26.1207",
      "volume": "4220522",
      "turnover": "110405905.69",
      "trades": "2194"
    },
    {
      "date": "2022-10-13",
      "bid": "25.93",
      "ask": "26.00",
      "open": "25.95",
      "high": "26.34",
      "low": "24.30",
      "close": "26.16",
      "average": "25.4958",
      "volume": "2535104",
      "turnover": "64657614.99",
      "trades": "1716"
    },
    {
      "date": "2022-10-14",
      "bid": "26.85",
      "ask": "26.91",
      "open": "26.40",
      "high": "27.48",
      "low": "26.13",
      "close": "27.00",
      "average": "26.989",
      "volume": "1067999",
      "turnover": "28832731.75",
      "trades": "1469"
    },
    {
      "date": "2022-10-17",
      "bid": "27.50",
      "ask": "27.56",
      "open": "26.94",
      "high": "27.77",
      "low": "26.45",
      "close": "27.49",
      "average": "27.2062",
      "volume": "619922",
      "turnover": "16865570.23",
      "trades": "1108"
    },
    {
      "date": "2022-10-18",
      "bid": "27.73",
      "ask": "27.80",
      "open": "27.87",
      "high": "28.39",
      "low": "27.67",
      "close": "27.89",
      "average": "27.9908",
      "volume": "1451447",
      "turnover": "40644111.82",
      "trades": "1444"
    },
    {
      "date": "2022-10-19",
      "bid": "26.43",
      "ask": "26.48",
      "open": "28.00",
      "high": "28.23",
      "low": "26.32",
      "close": "26.32",
      "average": "26.9357",
      "volume": "873763",
      "turnover": "23542658.03",
      "trades": "1332"
    },
    {
      "date": "2022-10-20",
      "bid": "27.18",
      "ask": "27.23",
      "open": "26.30",
      "high": "27.44",
      "low": "25.67",
      "close": "27.23",
      "average": "26.85",
      "volume": "1367617",
      "turnover": "36720470.68",
      "trades": "1277"
    },
    {
      "date": "2022-10-21",
      "bid": "27.00",
      "ask": "27.09",
      "open": "27.23",
      "high": "28.05",
      "low": "26.69",
      "close": "27.03",
      "average": "27.2026",
      "volume": "957772",
      "turnover": "26050916.31",
      "trades": "1433"
    },
    {
      "date": "2022-10-24",
      "bid": "27.34",
      "ask": "27.41",
      "open": "27.50",
      "high": "27.91",
      "low": "26.58",
      "close": "27.39",
      "average": "27.401",
      "volume": "671384",
      "turnover": "18343940.34",
      "trades": "1188"
    },
    {
      "date": "2022-10-25",
      "bid": "28.41",
      "ask": "28.46",
      "open": "27.39",
      "high": "28.70",
      "low": "27.28",
      "close": "28.50",
      "average": "28.2739",
      "volume": "1145374",
      "turnover": "32374867.16",
      "trades": "1424"
    },
    {
      "date": "2022-10-26",
      "bid": "22.14",
      "ask": "22.15",
      "open": "24.00",
      "high": "24.89",
      "low": "20.65",
      "close": "22.16",
      "average": "22.3528",
      "volume": "15128519",
      "turnover": "337242177.08",
      "trades": "14041"
    },
    {
      "date": "2022-10-27",
      "bid": "21.51",
      "ask": "21.54",
      "open": "22.01",
      "high": "22.50",
      "low": "20.97",
      "close": "21.47",
      "average": "21.5804",
      "volume": "4733451",
      "turnover": "102159723.24",
      "trades": "4460"
    },
    {
      "date": "2022-10-28",
      "bid": "21.50",
      "ask": "21.54",
      "open": "20.93",
      "high": "21.76",
      "low": "20.93",
      "close": "21.48",
      "average": "21.488",
      "volume": "2481924",
      "turnover": "53331433.77",
      "trades": "2456"
    },
    {
      "date": "2022-10-31",
      "bid": "21.42",
      "ask": "21.48",
      "open": "21.76",
      "high": "21.76",
      "low": "20.83",
      "close": "21.51",
      "average": "21.2197",
      "volume": "1771605",
      "turnover": "37565019.35",
      "trades": "2462"
    },
    {
      "date": "2022-11-01",
      "bid": "21.36",
      "ask": "21.43",
      "open": "21.54",
      "high": "22.09",
      "low": "21.22",
      "close": "21.40",
      "average": "21.6018",
      "volume": "1913286",
      "turnover": "41329804.29",
      "trades": "2529"
    },
    {
      "date": "2022-11-02",
      "bid": "21.33",
      "ask": "21.40",
      "open": "21.29",
      "high": "21.97",
      "low": "21.15",
      "close": "21.48",
      "average": "21.5425",
      "volume": "1698264",
      "turnover": "36585224.34",
      "trades": "1964"
    },
    {
      "date": "2022-11-03",
      "bid": "19.40",
      "ask": "19.42",
      "open": "21.00",
      "high": "21.32",
      "low": "18.675",
      "close": "19.50",
      "average": "19.6542",
      "volume": "5828499",
      "turnover": "114500430.47",
      "trades": "6201"
    },
    {
      "date": "2022-11-04",
      "bid": "19.805",
      "ask": "19.815",
      "open": "19.705",
      "high": "19.96",
      "low": "19.285",
      "close": "19.78",
      "average": "19.6132",
      "volume": "2604740",
      "turnover": "51080125.87",
      "trades": "1563"
    },
    {
      "date": "2022-11-07",
      "bid": "19.455",
      "ask": "19.50",
      "open": "19.78",
      "high": "19.78",
      "low": "19.27",
      "close": "19.49",
      "average": "19.4678",
      "volume": "2228360",
      "turnover": "43383386.51",
      "trades": "2526"
    },
    {
      "date": "2022-11-08",
      "bid": "18.95",
      "ask": "18.97",
      "open": "19.40",
      "high": "19.41",
      "low": "18.275",
      "close": "18.955",
      "average": "18.9174",
      "volume": "3581492",
      "turnover": "67754445.23",
      "trades": "3652"
    },
    {
      "date": "2022-11-09",
      "bid": "18.15",
      "ask": "18.185",
      "open": "18.75",
      "high": "18.81",
      "low": "17.97",
      "close": "18.20",
      "average": "18.3745",
      "volume": "2422311",
      "turnover": "44493334.49",
      "trades": "2729"
    },
    {
      "date": "2022-11-10",
      "bid": "18.90",
      "ask": "18.93",
      "open": "18.00",
      "high": "19.05",
      "low": "17.385",
      "close": "18.995",
      "average": "18.2031",
      "volume": "4851042",
      "turnover": "88220435.68",
      "trades": "4306"
    },
    {
      "date": "2022-11-11",
      "bid": "18.76",
      "ask": "18.80",
      "open": "19.20",
      "high": "19.575",
      "low": "18.695",
      "close": "18.84",
      "average": "19.0142",
      "volume": "3913243",
      "turnover": "74405744.55",
      "trades": "3584"
    },
    {
      "date": "2022-11-14",
      "bid": "18.66",
      "ask": "18.725",
      "open": "18.84",
      "high": "18.955",
      "low": "18.05",
      "close": "18.65",
      "average": "18.6079",
      "volume": "2069478",
      "turnover": "38511345.27",
      "trades": "2944"
    },
    {
      "date": "2022-11-15",
      "bid": "18.03",
      "ask": "18.045",
      "open": "18.685",
      "high": "18.775",
      "low": "17.98",
      "close": "17.98",
      "average": "18.1909",
      "volume": "1801542",
      "turnover": "32803981.28",
      "trades": "2608"
    },
    {
      "date": "2022-11-16",
      "bid": "17.255",
      "ask": "17.595",
      "open": "17.98",
      "high": "18.165",
      "low": "17.20",
      "close": "17.285",
      "average": "17.4548",
      "volume": "2328664",
      "turnover": "40636477.17",
      "trades": "3261"
    },
    {
      "date": "2022-11-17",
      "bid": "16.405",
      "ask": "16.44",
      "open": "17.00",
      "high": "17.275",
      "low": "16.415",
      "close": "16.43",
      "average": "16.7316",
      "volume": "2702626",
      "turnover": "45209195.74",
      "trades": "2874"
    },
    {
      "date": "2022-11-18",
      "bid": "16.665",
      "ask": "16.67",
      "open": "16.325",
      "high": "16.805",
      "low": "16.30",
      "close": "16.665",
      "average": "16.5757",
      "volume": "1664281",
      "turnover": "27585706.99",
      "trades": "1804"
    },
    {
      "date": "2022-11-21",
      "bid": "16.51",
      "ask": "16.53",
      "open": "16.415",
      "high": "16.715",
      "low": "16.10",
      "close": "16.505",
      "average": "16.418",
      "volume": "2140528",
      "turnover": "35134863.39",
      "trades": "2069"
    },
    {
      "date": "2022-11-22",
      "bid": "15.605",
      "ask": "15.645",
      "open": "16.38",
      "high": "16.505",
      "low": "15.595",
      "close": "15.595",
      "average": "15.8682",
      "volume": "2591159",
      "turnover": "41135460.83",
      "trades": "2828"
    },
    {
      "date": "2022-11-23",
      "bid": "16.09",
      "ask": "16.105",
      "open": "15.705",
      "high": "16.225",
      "low": "15.705",
      "close": "16.06",
      "average": "16.0047",
      "volume": "2585635",
      "turnover": "41381195.79",
      "trades": "2431"
    },
    {
      "date": "2022-11-24",
      "bid": "16.225",
      "ask": "16.255",
      "open": "16.20",
      "high": "16.62",
      "low": "16.07",
      "close": "16.30",
      "average": "16.3618",
      "volume": "1322492",
      "turnover": "21642070.14",
      "trades": "1392"
    },
    {
      "date": "2022-11-25",
      "bid": "16.665",
      "ask": "16.69",
      "open": "16.50",
      "high": "17.045",
      "low": "16.205",
      "close": "16.64",
      "average": "16.7364",
      "volume": "7176478",
      "turnover": "119963978.56",
      "trades": "2055"
    },
    {
      "date": "2022-11-28",
      "bid": "16.245",
      "ask": "16.265",
      "open": "16.64",
      "high": "16.70",
      "low": "15.98",
      "close": "16.225",
      "average": "16.2316",
      "volume": "1902854",
      "turnover": "30873695.48",
      "trades": "1904"
    },
    {
      "date": "2022-11-29",
      "bid": "16.12",
      "ask": "16.135",
      "open": "16.28",
      "high": "16.35",
      "low": "15.96",
      "close": "16.125",
      "average": "16.1243",
      "volume": "2172457",
      "turnover": "35002651.03",
      "trades": "1530"
    },
    {
      "date": "2022-11-30",
      "bid": "15.985",
      "ask": "16.01",
      "open": "16.255",
      "high": "16.465",
      "low": "15.97",
      "close": "16.10",
      "average": "16.1407",
      "volume": "3200986",
      "turnover": "51665421.74",
      "trades": "1725"
    },
    {
      "date": "2022-12-01",
      "bid": "16.37",
      "ask": "16.395",
      "open": "16.48",
      "high": "16.99",
      "low": "16.33",
      "close": "16.50",
      "average": "16.6189",
      "volume": "2870322",
      "turnover": "47702342.72",
      "trades": "2796"
    },
    {
      "date": "2022-12-02",
      "bid": "17.18",
      "ask": "17.21",
      "open": "16.60",
      "high": "17.63",
      "low": "16.33",
      "close": "17.165",
      "average": "17.1995",
      "volume": "2384845",
      "turnover": "41017656.94",
      "trades": "2223"
    },
    {
      "date": "2022-12-05",
      "bid": "17.77",
      "ask": "17.78",
      "open": "17.165",
      "high": "17.93",
      "low": "17.00",
      "close": "17.81",
      "average": "17.5846",
      "volume": "2122439",
      "turnover": "37315820.93",
      "trades": "2083"
    },
    {
      "date": "2022-12-06",
      "bid": "17.82",
      "ask": "17.865",
      "open": "17.50",
      "high": "18.005",
      "low": "17.20",
      "close": "17.735",
      "average": "17.6878",
      "volume": "2785034",
      "turnover": "49262009.71",
      "trades": "2291"
    },
    {
      "date": "2022-12-07",
      "bid": "17.32",
      "ask": "17.35",
      "open": "17.80",
      "high": "17.80",
      "low": "17.205",
      "close": "17.295",
      "average": "17.43",
      "volume": "1058885",
      "turnover": "18456366.41",
      "trades": "1198"
    },
    {
      "date": "2022-12-08",
      "bid": "17.285",
      "ask": "17.31",
      "open": "17.28",
      "high": "17.595",
      "low": "16.815",
      "close": "17.26",
      "average": "17.1385",
      "volume": "890044",
      "turnover": "15254288.09",
      "trades": "1001"
    },
    {
      "date": "2022-12-09",
      "bid": "17.74",
      "ask": "17.78",
      "open": "17.275",
      "high": "17.835",
      "low": "17.275",
      "close": "17.83",
      "average": "17.6585",
      "volume": "1634638",
      "turnover": "28852745.24",
      "trades": "1351"
    },
    {
      "date": "2022-12-12",
      "bid": "18.73",
      "ask": "18.765",
      "open": "17.80",
      "high": "18.85",
      "low": "17.635",
      "close": "18.84",
      "average": "18.4175",
      "volume": "1959430",
      "turnover": "36088157.7",
      "trades": "1990"
    },
    {
      "date": "2022-12-13",
      "bid": "19.18",
      "ask": "19.25",
      "open": "18.90",
      "high": "20.41",
      "low": "18.575",
      "close": "19.195",
      "average": "19.4022",
      "volume": "4740881",
      "turnover": "91984271.72",
      "trades": "3393"
    },
    {
      "date": "2022-12-14",
      "bid": "20.28",
      "ask": "20.33",
      "open": "19.17",
      "high": "20.34",
      "low": "18.82",
      "close": "20.22",
      "average": "19.8587",
      "volume": "3645866",
      "turnover": "72454054.75",
      "trades": "2782"
    },
    {
      "date": "2022-12-15",
      "bid": "19.635",
      "ask": "19.66",
      "open": "19.82",
      "high": "20.19",
      "low": "19.60",
      "close": "19.65",
      "average": "19.8132",
      "volume": "3460444",
      "turnover": "68556662.22",
      "trades": "2022"
    },
    {
      "date": "2022-12-16",
      "bid": "19.205",
      "ask": "19.235",
      "open": "19.65",
      "high": "19.83",
      "low": "19.02",
      "close": "19.11",
      "average": "19.2954",
      "volume": "2115373",
      "turnover": "40820792.72",
      "trades": "1653"
    },
    {
      "date": "2022-12-19",
      "bid": "18.485",
      "ask": "18.53",
      "open": "19.13",
      "high": "19.255",
      "low": "18.15",
      "close": "18.485",
      "average": "18.5496",
      "volume": "1741163",
      "turnover": "32270033.91",
      "trades": "1612"
    },
    {
      "date": "2022-12-20",
      "bid": "18.41",
      "ask": "18.44",
      "open": "18.105",
      "high": "18.62",
      "low": "18.105",
      "close": "18.47",
      "average": "18.3898",
      "volume": "756043",
      "turnover": "13903571.69",
      "trades": "1079"
    },
    {
      "date": "2022-12-21",
      "bid": "18.395",
      "ask": "18.415",
      "open": "18.60",
      "high": "18.88",
      "low": "18.29",
      "close": "18.385",
      "average": "18.4779",
      "volume": "1509637",
      "turnover": "27894923.09",
      "trades": "1335"
    },
    {
      "date": "2022-12-22",
      "bid": "18.055",
      "ask": "18.095",
      "open": "18.385",
      "high": "18.685",
      "low": "17.875",
      "close": "18.085",
      "average": "18.2319",
      "volume": "1445898",
      "turnover": "26361247.31",
      "trades": "1731"
    },
    {
      "date": "2022-12-23",
      "bid": "18.06",
      "ask": "18.11",
      "open": "18.085",
      "high": "18.275",
      "low": "17.585",
      "close": "18.10",
      "average": "18.104",
      "volume": "908157",
      "turnover": "16446865.39",
      "trades": "1131"
    },
    {
      "date": "2022-12-27",
      "bid": "17.755",
      "ask": "17.79",
      "open": "17.995",
      "high": "18.105",
      "low": "17.635",
      "close": "17.70",
      "average": "17.9043",
      "volume": "1078250",
      "turnover": "19307032.92",
      "trades": "1262"
    },
    {
      "date": "2022-12-28",
      "bid": "17.415",
      "ask": "17.45",
      "open": "17.70",
      "high": "17.70",
      "low": "17.305",
      "close": "17.395",
      "average": "17.4715",
      "volume": "1064993",
      "turnover": "18608286.14",
      "trades": "900"
    },
    {
      "date": "2022-12-29",
      "bid": "18.15",
      "ask": "18.17",
      "open": "17.245",
      "high": "18.18",
      "low": "17.20",
      "close": "18.175",
      "average": "17.7404",
      "volume": "1069263",
      "turnover": "18968171.6",
      "trades": "1020"
    },
    {
      "date": "2022-12-30",
      "bid": "17.545",
      "ask": "17.565",
      "open": "18.175",
      "high": "18.20",
      "low": "17.285",
      "close": "17.52",
      "average": "17.6389",
      "volume": "1510575",
      "turnover": "26666784.46",
      "trades": "1310"
    },
    {
      "date": "2023-01-02",
      "bid": "18.04",
      "ask": "18.095",
      "open": "17.70",
      "high": "18.48",
      "low": "17.70",
      "close": "17.995",
      "average": "18.1398",
      "volume": "1718078",
      "turnover": "31163104.81",
      "trades": "1520"
    },
    {
      "date": "2023-01-03",
      "bid": "17.79",
      "ask": "17.835",
      "open": "18.00",
      "high": "18.31",
      "low": "17.755",
      "close": "17.755",
      "average": "17.9626",
      "volume": "1247941",
      "turnover": "22416455.6",
      "trades": "1292"
    },
    {
      "date": "2023-01-04",
      "bid": "17.875",
      "ask": "17.90",
      "open": "17.90",
      "high": "17.96",
      "low": "17.435",
      "close": "17.88",
      "average": "17.6962",
      "volume": "1030675",
      "turnover": "18237254.98",
      "trades": "1421"
    },
    {
      "date": "2023-01-05",
      "bid": "17.91",
      "ask": "17.945",
      "open": "17.90",
      "high": "18.10",
      "low": "17.34",
      "close": "18.03",
      "average": "17.7927",
      "volume": "1294380",
      "turnover": "23026036.37",
      "trades": "1124"
    },
    {
      "date": "2023-01-09",
      "bid": "17.23",
      "ask": "17.25",
      "open": "18.10",
      "high": "18.165",
      "low": "17.055",
      "close": "17.165",
      "average": "17.4124",
      "volume": "2678263",
      "turnover": "46630335.68",
      "trades": "2790"
    },
    {
      "date": "2023-01-10",
      "bid": "16.87",
      "ask": "16.89",
      "open": "17.165",
      "high": "17.445",
      "low": "16.775",
      "close": "16.835",
      "average": "17.023",
      "volume": "1639882",
      "turnover": "27915067.37",
      "trades": "1738"
    },
    {
      "date": "2023-01-11",
      "bid": "15.70",
      "ask": "15.72",
      "open": "16.25",
      "high": "16.465",
      "low": "15.67",
      "close": "15.67",
      "average": "15.9365",
      "volume": "5499122",
      "turnover": "87636381.73",
      "trades": "5325"
    },
    {
      "date": "2023-01-12",
      "bid": "15.11",
      "ask": "15.13",
      "open": "15.62",
      "high": "15.64",
      "low": "14.545",
      "close": "15.045",
      "average": "14.9939",
      "volume": "10443634",
      "turnover": "156563438.38",
      "trades": "5720"
    },
    {
      "date": "2023-01-13",
      "bid": "14.98",
      "ask": "15.00",
      "open": "15.07",
      "high": "15.455",
      "low": "14.955",
      "close": "15.00",
      "average": "15.1632",
      "volume": "3108843",
      "turnover": "47119101.23",
      "trades": "2764"
    },
    {
      "date": "2023-01-16",
      "bid": "15.12",
      "ask": "15.14",
      "open": "15.00",
      "high": "15.30",
      "low": "14.87",
      "close": "15.165",
      "average": "15.1128",
      "volume": "4380336",
      "turnover": "65954198.92",
      "trades": "2101"
    },
    {
      "date": "2023-01-17",
      "bid": "15.15",
      "ask": "15.175",
      "open": "15.16",
      "high": "15.25",
      "low": "14.845",
      "close": "15.16",
      "average": "14.9995",
      "volume": "3194790",
      "turnover": "47912749.72",
      "trades": "2515"
    },
    {
      "date": "2023-01-18",
      "bid": "15.255",
      "ask": "15.27",
      "open": "15.20",
      "high": "15.90",
      "low": "15.11",
      "close": "15.28",
      "average": "15.3715",
      "volume": "4717941",
      "turnover": "72504134.61",
      "trades": "4058"
    },
    {
      "date": "2023-01-19",
      "bid": "14.96",
      "ask": "14.995",
      "open": "15.135",
      "high": "15.37",
      "low": "14.925",
      "close": "14.95",
      "average": "15.0649",
      "volume": "2007883",
      "turnover": "30246541.13",
      "trades": "1914"
    },
    {
      "date": "2023-01-20",
      "bid": "15.61",
      "ask": "15.625",
      "open": "15.43",
      "high": "15.88",
      "low": "15.20",
      "close": "15.63",
      "average": "15.5621",
      "volume": "3542153",
      "turnover": "55124961.27",
      "trades": "2557"
    },
    {
      "date": "2023-01-23",
      "bid": "15.95",
      "ask": "15.985",
      "open": "15.625",
      "high": "16.00",
      "low": "15.38",
      "close": "15.95",
      "average": "15.627",
      "volume": "2190546",
      "turnover": "34256321.65",
      "trades": "1705"
    },
    {
      "date": "2023-01-24",
      "bid": "16.395",
      "ask": "16.42",
      "open": "15.87",
      "high": "16.445",
      "low": "15.64",
      "close": "16.415",
      "average": "16.1176",
      "volume": "1581565",
      "turnover": "25473401.89",
      "trades": "1476"
    },
    {
      "date": "2023-01-25",
      "bid": "16.59",
      "ask": "16.615",
      "open": "16.22",
      "high": "16.84",
      "low": "16.03",
      "close": "16.58",
      "average": "16.5238",
      "volume": "2424536",
      "turnover": "40062495.32",
      "trades": "2115"
    },
    {
      "date": "2023-01-26",
      "bid": "18.035",
      "ask": "18.07",
      "open": "16.60",
      "high": "18.16",
      "low": "16.60",
      "close": "18.095",
      "average": "17.7388",
      "volume": "4568073",
      "turnover": "81030409.11",
      "trades": "3870"
    },
    {
      "date": "2023-01-27",
      "bid": "18.385",
      "ask": "18.41",
      "open": "18.00",
      "high": "18.535",
      "low": "17.75",
      "close": "18.45",
      "average": "18.1751",
      "volume": "2298778",
      "turnover": "41780425.69",
      "trades": "2420"
    },
    {
      "date": "2023-01-30",
      "bid": "17.98",
      "ask": "18.005",
      "open": "18.41",
      "high": "18.41",
      "low": "17.45",
      "close": "17.995",
      "average": "17.8152",
      "volume": "1725618",
      "turnover": "30742132.63",
      "trades": "1935"
    },
    {
      "date": "2023-01-31",
      "bid": "18.135",
      "ask": "18.155",
      "open": "17.935",
      "high": "18.35",
      "low": "17.58",
      "close": "18.17",
      "average": "18.0288",
      "volume": "1677958",
      "turnover": "30246304.83",
      "trades": "1395"
    },
    {
      "date": "2023-02-01",
      "bid": "18.415",
      "ask": "18.43",
      "open": "17.825",
      "high": "18.44",
      "low": "17.705",
      "close": "18.435",
      "average": "18.1774",
      "volume": "1649792",
      "turnover": "29989842.92",
      "trades": "1782"
    },
    {
      "date": "2023-02-02",
      "bid": "18.91",
      "ask": "18.945",
      "open": "18.44",
      "high": "19.35",
      "low": "18.44",
      "close": "18.985",
      "average": "18.9452",
      "volume": "3334625",
      "turnover": "63182670.65",
      "trades": "2600"
    },
    {
      "date": "2023-02-03",
      "bid": "19.00",
      "ask": "19.025",
      "open": "18.80",
      "high": "19.25",
      "low": "18.395",
      "close": "19.03",
      "average": "18.98",
      "volume": "1901489",
      "turnover": "36089272.27",
      "trades": "2369"
    },
    {
      "date": "2023-02-06",
      "bid": "18.73",
      "ask": "18.76",
      "open": "19.03",
      "high": "19.03",
      "low": "18.315",
      "close": "18.71",
      "average": "18.6156",
      "volume": "1577777",
      "turnover": "29369758.46",
      "trades": "1347"
    },
    {
      "date": "2023-02-07",
      "bid": "18.825",
      "ask": "18.855",
      "open": "18.93",
      "high": "19.17",
      "low": "18.69",
      "close": "18.82",
      "average": "18.9899",
      "volume": "2279729",
      "turnover": "43290092.56",
      "trades": "1382"
    },
    {
      "date": "2023-02-08",
      "bid": "18.90",
      "ask": "18.925",
      "open": "18.90",
      "high": "19.21",
      "low": "18.75",
      "close": "18.88",
      "average": "18.9489",
      "volume": "1288305",
      "turnover": "24412796.78",
      "trades": "1466"
    },
    {
      "date": "2023-02-09",
      "bid": "18.215",
      "ask": "18.265",
      "open": "19.025",
      "high": "19.10",
      "low": "18.13",
      "close": "18.24",
      "average": "18.5982",
      "volume": "1312866",
      "turnover": "24424600.78",
      "trades": "1359"
    },
    {
      "date": "2023-02-10",
      "bid": "18.10",
      "ask": "18.125",
      "open": "18.00",
      "high": "18.125",
      "low": "17.53",
      "close": "18.005",
      "average": "17.9572",
      "volume": "2349491",
      "turnover": "42183933.04",
      "trades": "1721"
    },
    {
      "date": "2023-02-13",
      "bid": "17.73",
      "ask": "17.76",
      "open": "18.005",
      "high": "18.09",
      "low": "17.25",
      "close": "17.695",
      "average": "17.5401",
      "volume": "4119035",
      "turnover": "72254385.67",
      "trades": "2554"
    },
    {
      "date": "2023-02-14",
      "bid": "17.595",
      "ask": "17.63",
      "open": "17.70",
      "high": "18.12",
      "low": "17.50",
      "close": "17.575",
      "average": "17.7814",
      "volume": "3521107",
      "turnover": "62562762.75",
      "trades": "2177"
    },
    {
      "date": "2023-02-15",
      "bid": "19.90",
      "ask": "19.93",
      "open": "16.47",
      "high": "20.31",
      "low": "16.47",
      "close": "19.98",
      "average": "19.3506",
      "volume": "9355653",
      "turnover": "181086347",
      "trades": "6497"
    },
    {
      "date": "2023-02-16",
      "bid": "21.12",
      "ask": "21.13",
      "open": "20.69",
      "high": "21.76",
      "low": "20.01",
      "close": "21.08",
      "average": "20.637",
      "volume": "6311046",
      "turnover": "130235823.27",
      "trades": "5436"
    },
    {
      "date": "2023-02-17",
      "bid": "20.40",
      "ask": "20.44",
      "open": "21.20",
      "high": "21.58",
      "low": "20.42",
      "close": "20.42",
      "average": "20.9321",
      "volume": "2808808",
      "turnover": "58794260.46",
      "trades": "2833"
    },
    {
      "date": "2023-02-20",
      "bid": "21.16",
      "ask": "21.18",
      "open": "20.40",
      "high": "21.25",
      "low": "20.17",
      "close": "21.22",
      "average": "20.9547",
      "volume": "2036567",
      "turnover": "42379032.63",
      "trades": "2120"
    },
    {
      "date": "2023-02-21",
      "bid": "20.56",
      "ask": "20.61",
      "open": "21.00",
      "high": "21.15",
      "low": "20.44",
      "close": "20.55",
      "average": "20.7598",
      "volume": "1773038",
      "turnover": "36807853.29",
      "trades": "1813"
    },
    {
      "date": "2023-02-22",
      "bid": "19.80",
      "ask": "19.825",
      "open": "20.43",
      "high": "20.52",
      "low": "19.46",
      "close": "19.80",
      "average": "19.865",
      "volume": "1844852",
      "turnover": "36645508.54",
      "trades": "2061"
    },
    {
      "date": "2023-02-23",
      "bid": "19.405",
      "ask": "19.445",
      "open": "19.67",
      "high": "20.01",
      "low": "19.37",
      "close": "19.37",
      "average": "19.6632",
      "volume": "1760119",
      "turnover": "34609185.54",
      "trades": "1880"
    },
    {
      "date": "2023-02-24",
      "bid": "18.315",
      "ask": "18.335",
      "open": "19.37",
      "high": "19.45",
      "low": "18.15",
      "close": "18.29",
      "average": "18.6384",
      "volume": "2170496",
      "turnover": "40452889.7",
      "trades": "2590"
    },
    {
      "date": "2023-02-27",
      "bid": "18.915",
      "ask": "18.945",
      "open": "18.29",
      "high": "18.985",
      "low": "18.20",
      "close": "18.865",
      "average": "18.7145",
      "volume": "1371407",
      "turnover": "25672709.97",
      "trades": "1391"
    },
    {
      "date": "2023-02-28",
      "bid": "19.33",
      "ask": "19.365",
      "open": "18.765",
      "high": "19.385",
      "low": "18.475",
      "close": "19.33",
      "average": "19.1253",
      "volume": "1196485",
      "turnover": "22883152.36",
      "trades": "1466"
    },
    {
      "date": "2023-03-01",
      "bid": "18.845",
      "ask": "18.87",
      "open": "19.50",
      "high": "19.585",
      "low": "18.78",
      "close": "18.78",
      "average": "19.1621",
      "volume": "1285487",
      "turnover": "24632637.87",
      "trades": "1922"
    },
    {
      "date": "2023-03-02",
      "bid": "19.65",
      "ask": "19.685",
      "open": "18.78",
      "high": "19.70",
      "low": "18.60",
      "close": "19.595",
      "average": "19.4754",
      "volume": "1308988",
      "turnover": "25493202.66",
      "trades": "1807"
    },
    {
      "date": "2023-03-03",
      "bid": "20.02",
      "ask": "20.08",
      "open": "19.60",
      "high": "20.43",
      "low": "19.60",
      "close": "20.06",
      "average": "20.1284",
      "volume": "1118824",
      "turnover": "22520137.65",
      "trades": "1595"
    },
    {
      "date": "2023-03-06",
      "bid": "20.32",
      "ask": "20.37",
      "open": "19.845",
      "high": "20.33",
      "low": "19.575",
      "close": "20.27",
      "average": "20.0039",
      "volume": "1356390",
      "turnover": "27133046.69",
      "trades": "1511"
    },
    {
      "date": "2023-03-07",
      "bid": "19.495",
      "ask": "19.52",
      "open": "20.27",
      "high": "20.44",
      "low": "19.44",
      "close": "19.53",
      "average": "19.8877",
      "volume": "1526828",
      "turnover": "30365364.11",
      "trades": "1281"
    },
    {
      "date": "2023-03-08",
      "bid": "19.545",
      "ask": "19.585",
      "open": "19.50",
      "high": "19.755",
      "low": "19.25",
      "close": "19.495",
      "average": "19.4777",
      "volume": "899017",
      "turnover": "17510842.2",
      "trades": "1234"
    },
    {
      "date": "2023-03-09",
      "bid": "19.85",
      "ask": "19.89",
      "open": "19.25",
      "high": "19.915",
      "low": "19.08",
      "close": "19.82",
      "average": "19.5087",
      "volume": "1319528",
      "turnover": "25736912.27",
      "trades": "1347"
    },
    {
      "date": "2023-03-10",
      "bid": "19.025",
      "ask": "19.065",
      "open": "19.46",
      "high": "19.485",
      "low": "18.895",
      "close": "19.10",
      "average": "19.1979",
      "volume": "1387254",
      "turnover": "26634404.47",
      "trades": "1611"
    },
    {
      "date": "2023-03-13",
      "bid": "18.93",
      "ask": "19.04",
      "open": "19.10",
      "high": "19.31",
      "low": "18.405",
      "close": "18.925",
      "average": "18.785",
      "volume": "1161982",
      "turnover": "21827861",
      "trades": "1457"
    },
    {
      "date": "2023-03-14",
      "bid": "19.53",
      "ask": "19.56",
      "open": "18.925",
      "high": "19.75",
      "low": "18.775",
      "close": "19.55",
      "average": "19.4041",
      "volume": "1233161",
      "turnover": "23928560.87",
      "trades": "1253"
    },
    {
      "date": "2023-03-15",
      "bid": "19.13",
      "ask": "19.15",
      "open": "19.55",
      "high": "19.55",
      "low": "18.605",
      "close": "19.11",
      "average": "19.0696",
      "volume": "1391808",
      "turnover": "26540003.45",
      "trades": "1090"
    },
    {
      "date": "2023-03-16",
      "bid": "19.115",
      "ask": "19.15",
      "open": "19.255",
      "high": "19.50",
      "low": "18.65",
      "close": "19.21",
      "average": "18.9762",
      "volume": "1400943",
      "turnover": "26580528.2",
      "trades": "1443"
    },
    {
      "date": "2023-03-17",
      "bid": "19.325",
      "ask": "19.41",
      "open": "19.50",
      "high": "19.85",
      "low": "19.325",
      "close": "19.40",
      "average": "19.592",
      "volume": "1528104",
      "turnover": "29938766.73",
      "trades": "1567"
    },
    {
      "date": "2023-03-20",
      "bid": "18.715",
      "ask": "18.735",
      "open": "18.90",
      "high": "19.21",
      "low": "18.42",
      "close": "18.725",
      "average": "18.7694",
      "volume": "1499977",
      "turnover": "28153979.23",
      "trades": "1792"
    },
    {
      "date": "2023-03-21",
      "bid": "18.23",
      "ask": "18.255",
      "open": "18.725",
      "high": "18.90",
      "low": "18.105",
      "close": "18.205",
      "average": "18.3983",
      "volume": "1391460",
      "turnover": "25609412.98",
      "trades": "1225"
    },
    {
      "date": "2023-03-22",
      "bid": "17.99",
      "ask": "18.015",
      "open": "18.205",
      "high": "18.42",
      "low": "17.735",
      "close": "17.96",
      "average": "18.0503",
      "volume": "1225978",
      "turnover": "22128561.59",
      "trades": "1053"
    },
    {
      "date": "2023-03-23",
      "bid": "18.94",
      "ask": "18.96",
      "open": "17.965",
      "high": "19.15",
      "low": "17.90",
      "close": "18.99",
      "average": "18.6464",
      "volume": "2707664",
      "turnover": "50520284.77",
      "trades": "1459"
    },
    {
      "date": "2023-03-24",
      "bid": "18.795",
      "ask": "18.81",
      "open": "19.155",
      "high": "19.34",
      "low": "18.42",
      "close": "18.80",
      "average": "18.9828",
      "volume": "2145034",
      "turnover": "40722244.38",
      "trades": "1663"
    },
    {
      "date": "2023-03-27",
      "bid": "19.465",
      "ask": "19.49",
      "open": "19.00",
      "high": "19.77",
      "low": "18.51",
      "close": "19.41",
      "average": "19.3855",
      "volume": "1696573",
      "turnover": "32888893.32",
      "trades": "1619"
    },
    {
      "date": "2023-03-28",
      "bid": "18.94",
      "ask": "18.99",
      "open": "19.31",
      "high": "19.335",
      "low": "18.225",
      "close": "18.91",
      "average": "18.8344",
      "volume": "2812739",
      "turnover": "52959166.34",
      "trades": "1946"
    },
    {
      "date": "2023-03-29",
      "bid": "19.45",
      "ask": "19.495",
      "open": "18.91",
      "high": "19.495",
      "low": "18.70",
      "close": "19.445",
      "average": "19.2279",
      "volume": "1085640",
      "turnover": "20860519.29",
      "trades": "729"
    },
    {
      "date": "2023-03-30",
      "bid": "19.705",
      "ask": "19.755",
      "open": "19.56",
      "high": "19.885",
      "low": "18.965",
      "close": "19.735",
      "average": "19.5593",
      "volume": "1084559",
      "turnover": "21213069.29",
      "trades": "928"
    },
    {
      "date": "2023-03-31",
      "bid": "20.04",
      "ask": "20.08",
      "open": "19.80",
      "high": "20.34",
      "low": "19.54",
      "close": "20.05",
      "average": "20.0312",
      "volume": "1537453",
      "turnover": "30797389.89",
      "trades": "1338"
    },
    {
      "date": "2023-04-03",
      "bid": "19.07",
      "ask": "19.08",
      "open": "20.32",
      "high": "20.32",
      "low": "18.90",
      "close": "19.00",
      "average": "19.393",
      "volume": "995768",
      "turnover": "19310885.67",
      "trades": "1216"
    },
    {
      "date": "2023-04-04",
      "bid": "19.29",
      "ask": "19.31",
      "open": "18.935",
      "high": "19.50",
      "low": "18.84",
      "close": "19.28",
      "average": "19.2617",
      "volume": "535870",
      "turnover": "10321651.94",
      "trades": "880"
    },
    {
      "date": "2023-04-05",
      "bid": "19.00",
      "ask": "19.045",
      "open": "19.28",
      "high": "19.28",
      "low": "18.68",
      "close": "18.935",
      "average": "18.9897",
      "volume": "777947",
      "turnover": "14772998.28",
      "trades": "862"
    },
    {
      "date": "2023-04-06",
      "bid": "19.41",
      "ask": "19.445",
      "open": "19.11",
      "high": "19.44",
      "low": "18.865",
      "close": "19.40",
      "average": "19.1982",
      "volume": "362488",
      "turnover": "6959128.93",
      "trades": "478"
    },
    {
      "date": "2023-04-11",
      "bid": "19.645",
      "ask": "19.67",
      "open": "19.50",
      "high": "19.86",
      "low": "19.355",
      "close": "19.645",
      "average": "19.5669",
      "volume": "380820",
      "turnover": "7451355.66",
      "trades": "636"
    },
    {
      "date": "2023-04-12",
      "bid": "18.355",
      "ask": "18.38",
      "open": "19.565",
      "high": "19.615",
      "low": "18.295",
      "close": "18.42",
      "average": "18.8858",
      "volume": "1276922",
      "turnover": "24104332.83",
      "trades": "1390"
    },
    {
      "date": "2023-04-13",
      "bid": "18.335",
      "ask": "18.37",
      "open": "18.44",
      "high": "18.615",
      "low": "17.96",
      "close": "18.325",
      "average": "18.2158",
      "volume": "1430517",
      "turnover": "26059323.6",
      "trades": "1681"
    },
    {
      "date": "2023-04-14",
      "bid": "19.305",
      "ask": "19.355",
      "open": "18.35",
      "high": "19.47",
      "low": "18.305",
      "close": "19.295",
      "average": "19.1669",
      "volume": "1263228",
      "turnover": "24240960.59",
      "trades": "1166"
    },
    {
      "date": "2023-04-17",
      "bid": "19.675",
      "ask": "19.70",
      "open": "19.56",
      "high": "20.14",
      "low": "19.50",
      "close": "19.655",
      "average": "19.8258",
      "volume": "2367762",
      "turnover": "46942062.46",
      "trades": "1069"
    },
    {
      "date": "2023-04-18",
      "bid": "19.99",
      "ask": "20.03",
      "open": "19.82",
      "high": "20.29",
      "low": "19.60",
      "close": "20.02",
      "average": "20.026",
      "volume": "485412",
      "turnover": "9721474.27",
      "trades": "640"
    },
    {
      "date": "2023-04-19",
      "bid": "20.06",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.13",
      "low": "19.825",
      "close": "20.08",
      "average": "20.0127",
      "volume": "563119",
      "turnover": "11269545.57",
      "trades": "728"
    },
    {
      "date": "2023-04-20",
      "bid": "19.75",
      "ask": "19.76",
      "open": "20.10",
      "high": "20.10",
      "low": "19.57",
      "close": "19.655",
      "average": "19.7661",
      "volume": "409166",
      "turnover": "8087867.25",
      "trades": "703"
    },
    {
      "date": "2023-04-21",
      "bid": "19.85",
      "ask": "19.885",
      "open": "19.64",
      "high": "19.885",
      "low": "19.07",
      "close": "19.835",
      "average": "19.6193",
      "volume": "641078",
      "turnover": "12577102.15",
      "trades": "972"
    },
    {
      "date": "2023-04-24",
      "bid": "19.565",
      "ask": "19.635",
      "open": "19.82",
      "high": "20.07",
      "low": "19.555",
      "close": "19.585",
      "average": "19.7975",
      "volume": "359577",
      "turnover": "7111032.62",
      "trades": "689"
    },
    {
      "date": "2023-04-25",
      "bid": "20.03",
      "ask": "20.07",
      "open": "19.545",
      "high": "20.24",
      "low": "19.29",
      "close": "20.05",
      "average": "19.9376",
      "volume": "664670",
      "turnover": "13252209.86",
      "trades": "819"
    },
    {
      "date": "2023-04-26",
      "bid": "21.28",
      "ask": "21.30",
      "open": "20.00",
      "high": "21.33",
      "low": "19.79",
      "close": "21.29",
      "average": "20.9091",
      "volume": "1798345",
      "turnover": "37608043.09",
      "trades": "1655"
    },
    {
      "date": "2023-04-27",
      "bid": "21.27",
      "ask": "21.31",
      "open": "20.97",
      "high": "21.39",
      "low": "20.75",
      "close": "21.36",
      "average": "21.2167",
      "volume": "910963",
      "turnover": "19327616.61",
      "trades": "1082"
    },
    {
      "date": "2023-04-28",
      "bid": "21.75",
      "ask": "21.79",
      "open": "21.40",
      "high": "22.14",
      "low": "20.96",
      "close": "21.80",
      "average": "21.5713",
      "volume": "1475779",
      "turnover": "31832731.95",
      "trades": "1148"
    },
    {
      "date": "2023-05-02",
      "bid": "21.22",
      "ask": "21.29",
      "open": "21.80",
      "high": "21.80",
      "low": "21.10",
      "close": "21.30",
      "average": "21.3455",
      "volume": "1016245",
      "turnover": "21678652.9",
      "trades": "986"
    },
    {
      "date": "2023-05-03",
      "bid": "21.96",
      "ask": "22.00",
      "open": "20.44",
      "high": "22.67",
      "low": "19.70",
      "close": "22.00",
      "average": "21.7498",
      "volume": "4718057",
      "turnover": "102260525.09",
      "trades": "4230"
    },
    {
      "date": "2023-05-04",
      "bid": "23.35",
      "ask": "23.39",
      "open": "22.29",
      "high": "23.59",
      "low": "21.46",
      "close": "23.22",
      "average": "22.6018",
      "volume": "4261636",
      "turnover": "96287298.66",
      "trades": "3408"
    },
    {
      "date": "2023-05-05",
      "bid": "22.68",
      "ask": "22.74",
      "open": "23.22",
      "high": "23.80",
      "low": "22.20",
      "close": "22.68",
      "average": "23.1018",
      "volume": "2663152",
      "turnover": "61516336.78",
      "trades": "2381"
    },
    {
      "date": "2023-05-08",
      "bid": "22.96",
      "ask": "22.98",
      "open": "22.57",
      "high": "23.17",
      "low": "22.50",
      "close": "23.01",
      "average": "22.9138",
      "volume": "1377908",
      "turnover": "31574214.14",
      "trades": "1974"
    },
    {
      "date": "2023-05-09",
      "bid": "23.57",
      "ask": "23.60",
      "open": "23.01",
      "high": "23.70",
      "low": "22.90",
      "close": "23.60",
      "average": "23.3827",
      "volume": "1188519",
      "turnover": "27791368.78",
      "trades": "1433"
    },
    {
      "date": "2023-05-10",
      "bid": "23.00",
      "ask": "23.05",
      "open": "23.60",
      "high": "23.70",
      "low": "22.84",
      "close": "23.12",
      "average": "23.2365",
      "volume": "1463765",
      "turnover": "34014098.29",
      "trades": "1927"
    },
    {
      "date": "2023-05-11",
      "bid": "23.27",
      "ask": "23.31",
      "open": "23.20",
      "high": "23.74",
      "low": "22.83",
      "close": "23.25",
      "average": "23.3497",
      "volume": "1309812",
      "turnover": "30587845.24",
      "trades": "1274"
    },
    {
      "date": "2023-05-12",
      "bid": "22.05",
      "ask": "22.10",
      "open": "23.40",
      "high": "23.40",
      "low": "21.60",
      "close": "21.94",
      "average": "22.2701",
      "volume": "1113239",
      "turnover": "24792259.63",
      "trades": "1496"
    },
    {
      "date": "2023-05-15",
      "bid": "22.53",
      "ask": "22.58",
      "open": "21.78",
      "high": "22.57",
      "low": "21.75",
      "close": "22.51",
      "average": "22.146",
      "volume": "764262",
      "turnover": "16925329.93",
      "trades": "971"
    },
    {
      "date": "2023-05-16",
      "bid": "21.81",
      "ask": "21.86",
      "open": "22.35",
      "high": "22.35",
      "low": "21.56",
      "close": "21.85",
      "average": "21.8542",
      "volume": "849437",
      "turnover": "18563941.82",
      "trades": "1286"
    },
    {
      "date": "2023-05-17",
      "bid": "21.73",
      "ask": "21.75",
      "open": "21.85",
      "high": "21.98",
      "low": "21.33",
      "close": "21.80",
      "average": "21.5775",
      "volume": "474275",
      "turnover": "10233337.4",
      "trades": "414"
    },
    {
      "date": "2023-05-19",
      "bid": "21.46",
      "ask": "21.49",
      "open": "21.80",
      "high": "21.80",
      "low": "20.89",
      "close": "21.48",
      "average": "21.2913",
      "volume": "759019",
      "turnover": "16160508.07",
      "trades": "1031"
    },
    {
      "date": "2023-05-22",
      "bid": "21.07",
      "ask": "21.10",
      "open": "21.44",
      "high": "21.73",
      "low": "20.69",
      "close": "21.07",
      "average": "21.037",
      "volume": "1320619",
      "turnover": "27781282.29",
      "trades": "987"
    },
    {
      "date": "2023-05-23",
      "bid": "21.59",
      "ask": "21.62",
      "open": "21.07",
      "high": "21.70",
      "low": "20.89",
      "close": "21.68",
      "average": "21.5039",
      "volume": "751484",
      "turnover": "16166886.66",
      "trades": "800"
    },
    {
      "date": "2023-05-24",
      "bid": "20.38",
      "ask": "20.47",
      "open": "21.37",
      "high": "21.37",
      "low": "20.37",
      "close": "20.43",
      "average": "20.6812",
      "volume": "781262",
      "turnover": "16157257.44",
      "trades": "1089"
    },
    {
      "date": "2023-05-25",
      "bid": "19.705",
      "ask": "19.735",
      "open": "20.70",
      "high": "20.70",
      "low": "19.54",
      "close": "19.735",
      "average": "19.9788",
      "volume": "1066912",
      "turnover": "21315725.09",
      "trades": "1488"
    },
    {
      "date": "2023-05-26",
      "bid": "19.805",
      "ask": "19.85",
      "open": "19.73",
      "high": "20.15",
      "low": "19.30",
      "close": "19.91",
      "average": "19.7761",
      "volume": "1342681",
      "turnover": "26554993.8",
      "trades": "1305"
    },
    {
      "date": "2023-05-29",
      "bid": "19.31",
      "ask": "19.34",
      "open": "20.10",
      "high": "20.14",
      "low": "19.15",
      "close": "19.34",
      "average": "19.5594",
      "volume": "829877",
      "turnover": "16223352.36",
      "trades": "797"
    },
    {
      "date": "2023-05-30",
      "bid": "19.50",
      "ask": "19.525",
      "open": "19.295",
      "high": "19.88",
      "low": "19.055",
      "close": "19.495",
      "average": "19.5876",
      "volume": "605524",
      "turnover": "11860869.8",
      "trades": "712"
    },
    {
      "date": "2023-05-31",
      "bid": "19.69",
      "ask": "19.77",
      "open": "19.455",
      "high": "19.88",
      "low": "18.945",
      "close": "19.81",
      "average": "19.6886",
      "volume": "2588023",
      "turnover": "50987448.07",
      "trades": "1173"
    },
    {
      "date": "2023-06-01",
      "bid": "20.14",
      "ask": "20.18",
      "open": "19.86",
      "high": "20.29",
      "low": "19.775",
      "close": "20.17",
      "average": "20.0543",
      "volume": "1282749",
      "turnover": "25724591.61",
      "trades": "971"
    },
    {
      "date": "2023-06-02",
      "bid": "20.29",
      "ask": "20.33",
      "open": "20.20",
      "high": "20.50",
      "low": "19.87",
      "close": "20.41",
      "average": "20.2937",
      "volume": "961846",
      "turnover": "19515681.79",
      "trades": "800"
    },
    {
      "date": "2023-06-05",
      "bid": "19.925",
      "ask": "19.97",
      "open": "20.70",
      "high": "20.70",
      "low": "19.83",
      "close": "20.02",
      "average": "20.0588",
      "volume": "516584",
      "turnover": "10361996.21",
      "trades": "715"
    },
    {
      "date": "2023-06-07",
      "bid": "18.525",
      "ask": "18.545",
      "open": "19.87",
      "high": "20.56",
      "low": "18.265",
      "close": "18.50",
      "average": "19.0217",
      "volume": "1834653",
      "turnover": "34901973.78",
      "trades": "2488"
    },
    {
      "date": "2023-06-08",
      "bid": "17.67",
      "ask": "17.74",
      "open": "18.30",
      "high": "18.495",
      "low": "17.245",
      "close": "17.55",
      "average": "17.5489",
      "volume": "2410467",
      "turnover": "42295039.6",
      "trades": "2412"
    },
    {
      "date": "2023-06-09",
      "bid": "17.36",
      "ask": "17.41",
      "open": "17.70",
      "high": "17.70",
      "low": "16.765",
      "close": "17.315",
      "average": "17.2185",
      "volume": "1845765",
      "turnover": "31774994.1",
      "trades": "2000"
    },
    {
      "date": "2023-06-12",
      "bid": "17.655",
      "ask": "17.68",
      "open": "17.365",
      "high": "17.90",
      "low": "17.365",
      "close": "17.64",
      "average": "17.6168",
      "volume": "1277955",
      "turnover": "22513444.13",
      "trades": "1687"
    },
    {
      "date": "2023-06-13",
      "bid": "16.945",
      "ask": "16.97",
      "open": "17.465",
      "high": "17.805",
      "low": "16.865",
      "close": "16.905",
      "average": "17.1898",
      "volume": "1763618",
      "turnover": "30300930.25",
      "trades": "1780"
    },
    {
      "date": "2023-06-14",
      "bid": "16.99",
      "ask": "17.00",
      "open": "16.92",
      "high": "17.185",
      "low": "16.80",
      "close": "16.995",
      "average": "16.9827",
      "volume": "983794",
      "turnover": "16707464.53",
      "trades": "1401"
    },
    {
      "date": "2023-06-15",
      "bid": "16.80",
      "ask": "16.825",
      "open": "16.995",
      "high": "17.045",
      "low": "16.735",
      "close": "16.81",
      "average": "16.8599",
      "volume": "914078",
      "turnover": "15411323.59",
      "trades": "1334"
    },
    {
      "date": "2023-06-16",
      "bid": "16.80",
      "ask": "16.845",
      "open": "17.00",
      "high": "17.34",
      "low": "16.805",
      "close": "16.83",
      "average": "16.9332",
      "volume": "811790",
      "turnover": "13746144.61",
      "trades": "856"
    },
    {
      "date": "2023-06-19",
      "bid": "16.69",
      "ask": "16.735",
      "open": "16.83",
      "high": "17.015",
      "low": "16.31",
      "close": "16.745",
      "average": "16.6764",
      "volume": "1658578",
      "turnover": "27654086.43",
      "trades": "1783"
    },
    {
      "date": "2023-06-20",
      "bid": "16.37",
      "ask": "16.40",
      "open": "16.745",
      "high": "16.885",
      "low": "16.33",
      "close": "16.33",
      "average": "16.4856",
      "volume": "719372",
      "turnover": "11859967.34",
      "trades": "797"
    },
    {
      "date": "2023-06-21",
      "bid": "16.45",
      "ask": "16.47",
      "open": "16.30",
      "high": "16.47",
      "low": "15.995",
      "close": "16.36",
      "average": "16.2181",
      "volume": "1362173",
      "turnover": "22090860.14",
      "trades": "1289"
    },
    {
      "date": "2023-06-22",
      "bid": "17.11",
      "ask": "17.13",
      "open": "16.36",
      "high": "17.335",
      "low": "16.23",
      "close": "17.14",
      "average": "17.0495",
      "volume": "2733608",
      "turnover": "46608709.42",
      "trades": "2108"
    },
    {
      "date": "2023-06-26",
      "bid": "17.80",
      "ask": "17.84",
      "open": "17.195",
      "high": "17.975",
      "low": "16.92",
      "close": "17.85",
      "average": "17.6117",
      "volume": "1501892",
      "turnover": "26387501.69",
      "trades": "1272"
    },
    {
      "date": "2023-06-27",
      "bid": "18.355",
      "ask": "18.395",
      "open": "17.85",
      "high": "18.54",
      "low": "17.85",
      "close": "18.39",
      "average": "18.2598",
      "volume": "865137",
      "turnover": "15796890.29",
      "trades": "1116"
    },
    {
      "date": "2023-06-28",
      "bid": "18.925",
      "ask": "18.96",
      "open": "18.94",
      "high": "19.15",
      "low": "18.32",
      "close": "18.90",
      "average": "18.8566",
      "volume": "1367969",
      "turnover": "25794782.39",
      "trades": "1300"
    },
    {
      "date": "2023-06-29",
      "bid": "18.265",
      "ask": "18.29",
      "open": "18.90",
      "high": "18.90",
      "low": "18.11",
      "close": "18.245",
      "average": "18.2899",
      "volume": "783801",
      "turnover": "14335667.36",
      "trades": "1247"
    },
    {
      "date": "2023-06-30",
      "bid": "18.085",
      "ask": "18.105",
      "open": "18.25",
      "high": "18.49",
      "low": "17.88",
      "close": "18.03",
      "average": "18.1134",
      "volume": "768939",
      "turnover": "13928064.44",
      "trades": "1211"
    },
    {
      "date": "2023-07-03",
      "bid": "17.775",
      "ask": "17.795",
      "open": "18.12",
      "high": "18.165",
      "low": "17.705",
      "close": "17.785",
      "average": "17.865",
      "volume": "487801",
      "turnover": "8714450.65",
      "trades": "1223"
    },
    {
      "date": "2023-07-04",
      "bid": "18.265",
      "ask": "18.365",
      "open": "17.90",
      "high": "18.425",
      "low": "17.54",
      "close": "18.27",
      "average": "18.2155",
      "volume": "1296357",
      "turnover": "23615017.77",
      "trades": "1260"
    },
    {
      "date": "2023-07-05",
      "bid": "18.02",
      "ask": "18.045",
      "open": "18.09",
      "high": "18.27",
      "low": "17.88",
      "close": "18.02",
      "average": "18.0261",
      "volume": "564648",
      "turnover": "10178213.19",
      "trades": "883"
    },
    {
      "date": "2023-07-06",
      "bid": "17.28",
      "ask": "17.30",
      "open": "18.06",
      "high": "18.265",
      "low": "17.245",
      "close": "17.265",
      "average": "17.6046",
      "volume": "1012729",
      "turnover": "17828257.78",
      "trades": "1669"
    },
    {
      "date": "2023-07-07",
      "bid": "17.735",
      "ask": "17.77",
      "open": "17.30",
      "high": "17.855",
      "low": "17.185",
      "close": "17.70",
      "average": "17.5447",
      "volume": "1215137",
      "turnover": "21319019.01",
      "trades": "1379"
    },
    {
      "date": "2023-07-10",
      "bid": "18.02",
      "ask": "18.045",
      "open": "17.70",
      "high": "18.16",
      "low": "17.645",
      "close": "18.00",
      "average": "17.9452",
      "volume": "509733",
      "turnover": "9147340.91",
      "trades": "933"
    },
    {
      "date": "2023-07-11",
      "bid": "18.06",
      "ask": "18.09",
      "open": "18.00",
      "high": "18.23",
      "low": "17.79",
      "close": "18.11",
      "average": "18.0086",
      "volume": "757092",
      "turnover": "13634229.23",
      "trades": "1179"
    },
    {
      "date": "2023-07-12",
      "bid": "18.56",
      "ask": "18.60",
      "open": "18.11",
      "high": "18.72",
      "low": "18.11",
      "close": "18.59",
      "average": "18.5085",
      "volume": "539580",
      "turnover": "9960323.44",
      "trades": "724"
    },
    {
      "date": "2023-07-13",
      "bid": "18.31",
      "ask": "18.345",
      "open": "18.605",
      "high": "18.97",
      "low": "18.08",
      "close": "18.345",
      "average": "18.477",
      "volume": "730472",
      "turnover": "13495506.77",
      "trades": "865"
    },
    {
      "date": "2023-07-14",
      "bid": "18.325",
      "ask": "18.365",
      "open": "18.29",
      "high": "18.555",
      "low": "17.98",
      "close": "18.37",
      "average": "18.2844",
      "volume": "902940",
      "turnover": "16509613",
      "trades": "1170"
    },
    {
      "date": "2023-07-17",
      "bid": "18.68",
      "ask": "18.70",
      "open": "18.37",
      "high": "18.75",
      "low": "18.08",
      "close": "18.70",
      "average": "18.6059",
      "volume": "597603",
      "turnover": "11118946.68",
      "trades": "744"
    },
    {
      "date": "2023-07-18",
      "bid": "18.99",
      "ask": "19.015",
      "open": "18.70",
      "high": "19.04",
      "low": "18.605",
      "close": "19.02",
      "average": "18.8781",
      "volume": "852643",
      "turnover": "16096268.03",
      "trades": "999"
    },
    {
      "date": "2023-07-19",
      "bid": "19.485",
      "ask": "19.50",
      "open": "18.97",
      "high": "19.54",
      "low": "18.81",
      "close": "19.54",
      "average": "19.3144",
      "volume": "509418",
      "turnover": "9839070.36",
      "trades": "821"
    },
    {
      "date": "2023-07-20",
      "bid": "19.695",
      "ask": "19.73",
      "open": "19.44",
      "high": "20.07",
      "low": "19.365",
      "close": "19.70",
      "average": "19.6231",
      "volume": "996474",
      "turnover": "19553918.62",
      "trades": "1079"
    },
    {
      "date": "2023-07-21",
      "bid": "20.79",
      "ask": "20.84",
      "open": "20.20",
      "high": "21.30",
      "low": "19.685",
      "close": "20.75",
      "average": "20.7422",
      "volume": "1771634",
      "turnover": "36770500.69",
      "trades": "1900"
    },
    {
      "date": "2023-07-24",
      "bid": "20.27",
      "ask": "20.33",
      "open": "20.75",
      "high": "20.82",
      "low": "19.84",
      "close": "20.26",
      "average": "20.1613",
      "volume": "1513260",
      "turnover": "30509952.04",
      "trades": "1756"
    },
    {
      "date": "2023-07-25",
      "bid": "19.965",
      "ask": "19.99",
      "open": "19.80",
      "high": "20.39",
      "low": "19.63",
      "close": "19.945",
      "average": "19.9817",
      "volume": "1024554",
      "turnover": "20445602.3",
      "trades": "1435"
    },
    {
      "date": "2023-07-26",
      "bid": "19.57",
      "ask": "19.595",
      "open": "19.85",
      "high": "19.985",
      "low": "19.33",
      "close": "19.60",
      "average": "19.6563",
      "volume": "1094402",
      "turnover": "21511913.87",
      "trades": "1516"
    },
    {
      "date": "2023-07-27",
      "bid": "19.57",
      "ask": "19.62",
      "open": "19.66",
      "high": "20.00",
      "low": "19.525",
      "close": "19.585",
      "average": "19.7574",
      "volume": "1208649",
      "turnover": "23879818.64",
      "trades": "1781"
    },
    {
      "date": "2023-07-28",
      "bid": "19.235",
      "ask": "19.25",
      "open": "19.555",
      "high": "19.68",
      "low": "19.08",
      "close": "19.22",
      "average": "19.3226",
      "volume": "926019",
      "turnover": "17893148.3",
      "trades": "1008"
    },
    {
      "date": "2023-07-31",
      "bid": "19.485",
      "ask": "19.50",
      "open": "19.205",
      "high": "19.735",
      "low": "18.715",
      "close": "19.47",
      "average": "19.4871",
      "volume": "1012234",
      "turnover": "19725483.64",
      "trades": "1155"
    },
    {
      "date": "2023-08-01",
      "bid": "19.22",
      "ask": "19.27",
      "open": "19.47",
      "high": "19.92",
      "low": "19.18",
      "close": "19.25",
      "average": "19.5616",
      "volume": "1062261",
      "turnover": "20779553.5",
      "trades": "1188"
    },
    {
      "date": "2023-08-02",
      "bid": "18.36",
      "ask": "18.385",
      "open": "19.19",
      "high": "19.19",
      "low": "18.35",
      "close": "18.365",
      "average": "18.5453",
      "volume": "922396",
      "turnover": "17105971.82",
      "trades": "1186"
    },
    {
      "date": "2023-08-03",
      "bid": "17.955",
      "ask": "17.975",
      "open": "18.345",
      "high": "18.345",
      "low": "17.825",
      "close": "17.985",
      "average": "17.9524",
      "volume": "628780",
      "turnover": "11288651.1",
      "trades": "1098"
    },
    {
      "date": "2023-08-04",
      "bid": "18.29",
      "ask": "18.30",
      "open": "17.985",
      "high": "18.355",
      "low": "17.90",
      "close": "18.305",
      "average": "18.1965",
      "volume": "355125",
      "turnover": "6462041.59",
      "trades": "511"
    },
    {
      "date": "2023-08-07",
      "bid": "18.11",
      "ask": "18.14",
      "open": "18.40",
      "high": "18.405",
      "low": "18.065",
      "close": "18.13",
      "average": "18.1864",
      "volume": "422722",
      "turnover": "7687784.81",
      "trades": "641"
    },
    {
      "date": "2023-08-08",
      "bid": "18.16",
      "ask": "18.17",
      "open": "18.13",
      "high": "18.25",
      "low": "17.945",
      "close": "18.16",
      "average": "18.0932",
      "volume": "509126",
      "turnover": "9211688.86",
      "trades": "743"
    },
    {
      "date": "2023-08-09",
      "bid": "18.50",
      "ask": "18.575",
      "open": "18.16",
      "high": "18.70",
      "low": "17.995",
      "close": "18.53",
      "average": "18.4194",
      "volume": "892496",
      "turnover": "16439817.52",
      "trades": "1062"
    },
    {
      "date": "2023-08-10",
      "bid": "19.06",
      "ask": "19.10",
      "open": "18.53",
      "high": "19.20",
      "low": "18.395",
      "close": "19.12",
      "average": "18.8609",
      "volume": "1212930",
      "turnover": "22877170.47",
      "trades": "1751"
    },
    {
      "date": "2023-08-11",
      "bid": "18.91",
      "ask": "18.93",
      "open": "19.10",
      "high": "19.215",
      "low": "18.72",
      "close": "18.90",
      "average": "19.0085",
      "volume": "840640",
      "turnover": "15979342.09",
      "trades": "1338"
    },
    {
      "date": "2023-08-14",
      "bid": "18.61",
      "ask": "18.66",
      "open": "18.90",
      "high": "18.94",
      "low": "18.525",
      "close": "18.625",
      "average": "18.6948",
      "volume": "384066",
      "turnover": "7180019.78",
      "trades": "633"
    },
    {
      "date": "2023-08-15",
      "bid": "18.515",
      "ask": "18.525",
      "open": "18.595",
      "high": "18.625",
      "low": "17.88",
      "close": "18.51",
      "average": "18.3271",
      "volume": "630628",
      "turnover": "11557467.54",
      "trades": "930"
    },
    {
      "date": "2023-08-16",
      "bid": "17.74",
      "ask": "17.77",
      "open": "18.21",
      "high": "18.52",
      "low": "17.37",
      "close": "17.705",
      "average": "17.9461",
      "volume": "917536",
      "turnover": "16466197.88",
      "trades": "1011"
    },
    {
      "date": "2023-08-17",
      "bid": "17.80",
      "ask": "17.865",
      "open": "17.80",
      "high": "17.98",
      "low": "17.245",
      "close": "17.80",
      "average": "17.6807",
      "volume": "995475",
      "turnover": "17600880.67",
      "trades": "655"
    },
    {
      "date": "2023-08-18",
      "bid": "17.47",
      "ask": "17.55",
      "open": "17.70",
      "high": "17.835",
      "low": "17.305",
      "close": "17.485",
      "average": "17.5151",
      "volume": "649172",
      "turnover": "11370240.51",
      "trades": "844"
    },
    {
      "date": "2023-08-21",
      "bid": "17.00",
      "ask": "17.02",
      "open": "17.485",
      "high": "17.60",
      "low": "17.00",
      "close": "17.02",
      "average": "17.2728",
      "volume": "779532",
      "turnover": "13497738.71",
      "trades": "667"
    },
    {
      "date": "2023-08-22",
      "bid": "17.20",
      "ask": "17.225",
      "open": "17.20",
      "high": "17.355",
      "low": "16.90",
      "close": "17.27",
      "average": "17.0927",
      "volume": "796331",
      "turnover": "13611387.88",
      "trades": "632"
    },
    {
      "date": "2023-08-23",
      "bid": "17.265",
      "ask": "17.29",
      "open": "17.23",
      "high": "17.405",
      "low": "17.03",
      "close": "17.295",
      "average": "17.22",
      "volume": "324032",
      "turnover": "5579837.6",
      "trades": "544"
    },
    {
      "date": "2023-08-24",
      "bid": "17.015",
      "ask": "17.09",
      "open": "17.295",
      "high": "17.37",
      "low": "16.825",
      "close": "16.975",
      "average": "17.0187",
      "volume": "522773",
      "turnover": "8896922.42",
      "trades": "771"
    },
    {
      "date": "2023-08-25",
      "bid": "16.945",
      "ask": "16.965",
      "open": "16.975",
      "high": "17.15",
      "low": "16.93",
      "close": "16.98",
      "average": "17.0136",
      "volume": "407070",
      "turnover": "6925710.97",
      "trades": "823"
    },
    {
      "date": "2023-08-28",
      "bid": "16.835",
      "ask": "16.845",
      "open": "16.995",
      "high": "17.00",
      "low": "16.74",
      "close": "16.835",
      "average": "16.8899",
      "volume": "352092",
      "turnover": "5946761.44",
      "trades": "622"
    },
    {
      "date": "2023-08-29",
      "bid": "17.375",
      "ask": "17.44",
      "open": "16.835",
      "high": "17.63",
      "low": "16.79",
      "close": "17.395",
      "average": "17.1784",
      "volume": "509698",
      "turnover": "8755777.4",
      "trades": "838"
    },
    {
      "date": "2023-08-30",
      "bid": "17.825",
      "ask": "17.855",
      "open": "17.50",
      "high": "18.02",
      "low": "17.405",
      "close": "17.81",
      "average": "17.7476",
      "volume": "1498347",
      "turnover": "26597847.2",
      "trades": "730"
    },
    {
      "date": "2023-08-31",
      "bid": "17.99",
      "ask": "18.025",
      "open": "17.50",
      "high": "18.09",
      "low": "17.50",
      "close": "18.00",
      "average": "17.9825",
      "volume": "593516",
      "turnover": "10672628.22",
      "trades": "589"
    },
    {
      "date": "2023-09-01",
      "bid": "18.50",
      "ask": "18.55",
      "open": "17.975",
      "high": "18.585",
      "low": "17.79",
      "close": "18.515",
      "average": "18.3732",
      "volume": "436405",
      "turnover": "8018075.98",
      "trades": "591"
    },
    {
      "date": "2023-09-04",
      "bid": "17.85",
      "ask": "17.875",
      "open": "18.575",
      "high": "18.675",
      "low": "17.845",
      "close": "17.915",
      "average": "18.2709",
      "volume": "433408",
      "turnover": "7918768.95",
      "trades": "691"
    },
    {
      "date": "2023-09-05",
      "bid": "17.92",
      "ask": "18.00",
      "open": "17.82",
      "high": "18.00",
      "low": "17.62",
      "close": "17.955",
      "average": "17.7929",
      "volume": "735180",
      "turnover": "13081014.14",
      "trades": "987"
    },
    {
      "date": "2023-09-06",
      "bid": "17.775",
      "ask": "17.80",
      "open": "17.955",
      "high": "18.10",
      "low": "17.68",
      "close": "17.805",
      "average": "17.8238",
      "volume": "372121",
      "turnover": "6632554.25",
      "trades": "454"
    },
    {
      "date": "2023-09-07",
      "bid": "17.48",
      "ask": "17.56",
      "open": "17.635",
      "high": "17.805",
      "low": "17.41",
      "close": "17.515",
      "average": "17.6068",
      "volume": "614015",
      "turnover": "10808927.15",
      "trades": "653"
    },
    {
      "date": "2023-09-08",
      "bid": "17.59",
      "ask": "17.625",
      "open": "17.585",
      "high": "17.72",
      "low": "17.075",
      "close": "17.58",
      "average": "17.3244",
      "volume": "722737",
      "turnover": "12530949.65",
      "trades": "858"
    },
    {
      "date": "2023-09-11",
      "bid": "17.50",
      "ask": "17.53",
      "open": "17.515",
      "high": "17.785",
      "low": "17.145",
      "close": "17.50",
      "average": "17.4781",
      "volume": "679954",
      "turnover": "11885467.88",
      "trades": "994"
    },
    {
      "date": "2023-09-12",
      "bid": "17.095",
      "ask": "17.125",
      "open": "17.50",
      "high": "17.515",
      "low": "17.025",
      "close": "17.10",
      "average": "17.1803",
      "volume": "850019",
      "turnover": "14638224.2",
      "trades": "524"
    },
    {
      "date": "2023-09-13",
      "bid": "16.90",
      "ask": "16.91",
      "open": "17.00",
      "high": "17.085",
      "low": "16.65",
      "close": "16.955",
      "average": "16.8378",
      "volume": "1310741",
      "turnover": "22069938.09",
      "trades": "1115"
    },
    {
      "date": "2023-09-14",
      "bid": "17.475",
      "ask": "17.49",
      "open": "16.865",
      "high": "17.605",
      "low": "16.845",
      "close": "17.495",
      "average": "17.3846",
      "volume": "980315",
      "turnover": "17042636.3",
      "trades": "1286"
    },
    {
      "date": "2023-09-15",
      "bid": "17.175",
      "ask": "17.24",
      "open": "17.42",
      "high": "17.565",
      "low": "17.07",
      "close": "17.175",
      "average": "17.1891",
      "volume": "851953",
      "turnover": "14644204.63",
      "trades": "767"
    },
    {
      "date": "2023-09-18",
      "bid": "16.975",
      "ask": "17.02",
      "open": "17.11",
      "high": "17.42",
      "low": "16.975",
      "close": "17.02",
      "average": "17.1462",
      "volume": "291911",
      "turnover": "5005240.42",
      "trades": "400"
    },
    {
      "date": "2023-09-19",
      "bid": "16.805",
      "ask": "16.875",
      "open": "16.78",
      "high": "17.035",
      "low": "16.70",
      "close": "16.86",
      "average": "16.895",
      "volume": "822183",
      "turnover": "13890525.28",
      "trades": "789"
    },
    {
      "date": "2023-09-20",
      "bid": "16.915",
      "ask": "16.98",
      "open": "16.75",
      "high": "17.50",
      "low": "16.75",
      "close": "16.925",
      "average": "17.0061",
      "volume": "1254181",
      "turnover": "21327218.29",
      "trades": "1535"
    },
    {
      "date": "2023-09-21",
      "bid": "16.695",
      "ask": "16.725",
      "open": "16.75",
      "high": "17.315",
      "low": "16.42",
      "close": "16.705",
      "average": "16.7517",
      "volume": "683263",
      "turnover": "11445534.97",
      "trades": "993"
    },
    {
      "date": "2023-09-22",
      "bid": "17.05",
      "ask": "17.09",
      "open": "16.705",
      "high": "17.28",
      "low": "16.50",
      "close": "17.035",
      "average": "16.9887",
      "volume": "659299",
      "turnover": "11200657.87",
      "trades": "1044"
    },
    {
      "date": "2023-09-25",
      "bid": "16.43",
      "ask": "16.45",
      "open": "16.99",
      "high": "17.195",
      "low": "16.355",
      "close": "16.41",
      "average": "16.4973",
      "volume": "1020848",
      "turnover": "16841264.55",
      "trades": "905"
    },
    {
      "date": "2023-09-26",
      "bid": "16.21",
      "ask": "16.23",
      "open": "16.41",
      "high": "16.41",
      "low": "16.085",
      "close": "16.185",
      "average": "16.2456",
      "volume": "579965",
      "turnover": "9421851.76",
      "trades": "1180"
    },
    {
      "date": "2023-09-27",
      "bid": "15.83",
      "ask": "15.865",
      "open": "16.185",
      "high": "16.455",
      "low": "15.84",
      "close": "15.86",
      "average": "16.1429",
      "volume": "620953",
      "turnover": "9980816.78",
      "trades": "707"
    },
    {
      "date": "2023-09-28",
      "bid": "15.42",
      "ask": "15.44",
      "open": "15.80",
      "high": "15.95",
      "low": "15.34",
      "close": "15.415",
      "average": "15.5368",
      "volume": "522185",
      "turnover": "8112972.99",
      "trades": "1098"
    },
    {
      "date": "2023-09-29",
      "bid": "16.00",
      "ask": "16.08",
      "open": "15.415",
      "high": "16.15",
      "low": "15.415",
      "close": "15.995",
      "average": "15.9426",
      "volume": "795446",
      "turnover": "12682000.52",
      "trades": "848"
    },
    {
      "date": "2023-10-02",
      "bid": "16.085",
      "ask": "16.22",
      "open": "16.00",
      "high": "16.49",
      "low": "15.905",
      "close": "16.155",
      "average": "16.1893",
      "volume": "2684411",
      "turnover": "43458541.35",
      "trades": "1052"
    },
    {
      "date": "2023-10-03",
      "bid": "15.22",
      "ask": "15.225",
      "open": "16.155",
      "high": "16.155",
      "low": "15.07",
      "close": "15.19",
      "average": "15.3505",
      "volume": "1631349",
      "turnover": "24982979.38",
      "trades": "1069"
    },
    {
      "date": "2023-10-04",
      "bid": "14.88",
      "ask": "14.915",
      "open": "15.00",
      "high": "15.275",
      "low": "14.80",
      "close": "14.925",
      "average": "15.0071",
      "volume": "697712",
      "turnover": "10472166.38",
      "trades": "849"
    },
    {
      "date": "2023-10-05",
      "bid": "14.81",
      "ask": "14.84",
      "open": "14.965",
      "high": "15.35",
      "low": "14.71",
      "close": "14.825",
      "average": "14.9507",
      "volume": "505006",
      "turnover": "7550196.77",
      "trades": "1141"
    },
    {
      "date": "2023-10-06",
      "bid": "15.06",
      "ask": "15.08",
      "open": "14.755",
      "high": "15.085",
      "low": "14.46",
      "close": "15.085",
      "average": "14.8132",
      "volume": "607102",
      "turnover": "8991652.63",
      "trades": "633"
    },
    {
      "date": "2023-10-09",
      "bid": "15.015",
      "ask": "15.095",
      "open": "15.035",
      "high": "15.41",
      "low": "14.94",
      "close": "15.01",
      "average": "15.0796",
      "volume": "381879",
      "turnover": "5758582.75",
      "trades": "497"
    },
    {
      "date": "2023-10-10",
      "bid": "15.975",
      "ask": "16.015",
      "open": "15.30",
      "high": "16.15",
      "low": "15.30",
      "close": "16.04",
      "average": "15.9318",
      "volume": "771579",
      "turnover": "12292312.85",
      "trades": "930"
    },
    {
      "date": "2023-10-11",
      "bid": "15.45",
      "ask": "15.475",
      "open": "16.00",
      "high": "16.00",
      "low": "15.40",
      "close": "15.50",
      "average": "15.5861",
      "volume": "595908",
      "turnover": "9287892.58",
      "trades": "708"
    },
    {
      "date": "2023-10-12",
      "bid": "15.23",
      "ask": "15.245",
      "open": "15.405",
      "high": "15.52",
      "low": "14.945",
      "close": "15.175",
      "average": "15.2222",
      "volume": "723806",
      "turnover": "11017994.03",
      "trades": "1170"
    },
    {
      "date": "2023-10-13",
      "bid": "15.135",
      "ask": "15.20",
      "open": "15.275",
      "high": "15.505",
      "low": "15.055",
      "close": "15.235",
      "average": "15.2812",
      "volume": "586752",
      "turnover": "8966255.96",
      "trades": "730"
    },
    {
      "date": "2023-10-16",
      "bid": "15.015",
      "ask": "15.055",
      "open": "15.235",
      "high": "15.395",
      "low": "14.87",
      "close": "15.09",
      "average": "15.1126",
      "volume": "474159",
      "turnover": "7165766.64",
      "trades": "683"
    },
    {
      "date": "2023-10-17",
      "bid": "14.53",
      "ask": "14.585",
      "open": "15.10",
      "high": "15.48",
      "low": "14.50",
      "close": "14.645",
      "average": "14.8167",
      "volume": "964578",
      "turnover": "14267123.95",
      "trades": "1286"
    },
    {
      "date": "2023-10-18",
      "bid": "14.625",
      "ask": "14.67",
      "open": "14.505",
      "high": "15.075",
      "low": "14.27",
      "close": "14.655",
      "average": "14.6774",
      "volume": "523634",
      "turnover": "7685101.34",
      "trades": "678"
    },
    {
      "date": "2023-10-19",
      "bid": "14.41",
      "ask": "14.45",
      "open": "14.65",
      "high": "14.65",
      "low": "14.285",
      "close": "14.44",
      "average": "14.4501",
      "volume": "550614",
      "turnover": "7956432.25",
      "trades": "632"
    },
    {
      "date": "2023-10-20",
      "bid": "14.295",
      "ask": "14.38",
      "open": "14.40",
      "high": "14.57",
      "low": "14.005",
      "close": "14.335",
      "average": "14.2844",
      "volume": "736530",
      "turnover": "10498022.99",
      "trades": "720"
    },
    {
      "date": "2023-10-23",
      "bid": "14.225",
      "ask": "14.265",
      "open": "14.34",
      "high": "14.42",
      "low": "13.77",
      "close": "14.26",
      "average": "14.058",
      "volume": "444388",
      "turnover": "6255812.15",
      "trades": "663"
    },
    {
      "date": "2023-10-24",
      "bid": "14.895",
      "ask": "14.935",
      "open": "14.185",
      "high": "15.05",
      "low": "14.185",
      "close": "14.97",
      "average": "14.8091",
      "volume": "750859",
      "turnover": "11146986.64",
      "trades": "667"
    },
    {
      "date": "2023-10-25",
      "bid": "11.73",
      "ask": "12.005",
      "open": "12.04",
      "high": "12.955",
      "low": "10.25",
      "close": "11.78",
      "average": "11.33",
      "volume": "6866435",
      "turnover": "77786400.98",
      "trades": "6317"
    },
    {
      "date": "2023-10-26",
      "bid": "11.50",
      "ask": "11.54",
      "open": "11.74",
      "high": "12.11",
      "low": "10.355",
      "close": "11.515",
      "average": "11.3192",
      "volume": "3423849",
      "turnover": "38756149.09",
      "trades": "2960"
    },
    {
      "date": "2023-10-27",
      "bid": "11.605",
      "ask": "11.655",
      "open": "11.70",
      "high": "11.78",
      "low": "10.92",
      "close": "11.63",
      "average": "11.3874",
      "volume": "1347400",
      "turnover": "15342446.75",
      "trades": "1392"
    },
    {
      "date": "2023-10-30",
      "bid": "11.335",
      "ask": "11.365",
      "open": "11.65",
      "high": "11.875",
      "low": "11.045",
      "close": "11.335",
      "average": "11.24",
      "volume": "1399626",
      "turnover": "15732215.94",
      "trades": "1845"
    },
    {
      "date": "2023-10-31",
      "bid": "11.48",
      "ask": "11.535",
      "open": "11.62",
      "high": "11.655",
      "low": "11.205",
      "close": "11.535",
      "average": "11.4401",
      "volume": "1048909",
      "turnover": "11999609.53",
      "trades": "1065"
    },
    {
      "date": "2023-11-01",
      "bid": "11.335",
      "ask": "11.39",
      "open": "11.60",
      "high": "11.605",
      "low": "11.10",
      "close": "11.365",
      "average": "11.3504",
      "volume": "629396",
      "turnover": "7143768.08",
      "trades": "676"
    },
    {
      "date": "2023-11-02",
      "bid": "11.44",
      "ask": "11.47",
      "open": "11.25",
      "high": "11.835",
      "low": "11.25",
      "close": "11.47",
      "average": "11.6346",
      "volume": "801078",
      "turnover": "9320194.09",
      "trades": "929"
    },
    {
      "date": "2023-11-03",
      "bid": "11.915",
      "ask": "11.97",
      "open": "12.01",
      "high": "12.045",
      "low": "11.66",
      "close": "11.965",
      "average": "11.9122",
      "volume": "462118",
      "turnover": "5504848.39",
      "trades": "538"
    },
    {
      "date": "2023-11-06",
      "bid": "11.805",
      "ask": "11.875",
      "open": "11.89",
      "high": "12.205",
      "low": "11.765",
      "close": "11.795",
      "average": "11.9056",
      "volume": "634845",
      "turnover": "7558301.31",
      "trades": "679"
    },
    {
      "date": "2023-11-07",
      "bid": "11.94",
      "ask": "11.95",
      "open": "11.82",
      "high": "12.06",
      "low": "11.78",
      "close": "11.945",
      "average": "11.9313",
      "volume": "596187",
      "turnover": "7113283.21",
      "trades": "709"
    },
    {
      "date": "2023-11-08",
      "bid": "11.785",
      "ask": "11.825",
      "open": "11.945",
      "high": "11.95",
      "low": "11.48",
      "close": "11.785",
      "average": "11.7242",
      "volume": "540233",
      "turnover": "6333789.14",
      "trades": "726"
    },
    {
      "date": "2023-11-09",
      "bid": "11.855",
      "ask": "11.925",
      "open": "11.955",
      "high": "12.09",
      "low": "11.805",
      "close": "11.955",
      "average": "11.9653",
      "volume": "936473",
      "turnover": "11205256.54",
      "trades": "1074"
    },
    {
      "date": "2023-11-10",
      "bid": "11.665",
      "ask": "11.745",
      "open": "11.955",
      "high": "12.005",
      "low": "11.455",
      "close": "11.63",
      "average": "11.5986",
      "volume": "734781",
      "turnover": "8517235.97",
      "trades": "882"
    },
    {
      "date": "2023-11-13",
      "bid": "11.525",
      "ask": "11.55",
      "open": "11.60",
      "high": "11.83",
      "low": "11.495",
      "close": "11.51",
      "average": "11.6173",
      "volume": "682765",
      "turnover": "7931854.51",
      "trades": "739"
    },
    {
      "date": "2023-11-14",
      "bid": "12.705",
      "ask": "12.75",
      "open": "11.49",
      "high": "12.77",
      "low": "11.415",
      "close": "12.68",
      "average": "12.1466",
      "volume": "1874862",
      "turnover": "22772520.27",
      "trades": "1587"
    },
    {
      "date": "2023-11-15",
      "bid": "12.41",
      "ask": "12.455",
      "open": "12.68",
      "high": "13.30",
      "low": "12.365",
      "close": "12.435",
      "average": "12.7612",
      "volume": "1611710",
      "turnover": "20567124.39",
      "trades": "1361"
    },
    {
      "date": "2023-11-16",
      "bid": "11.915",
      "ask": "11.96",
      "open": "12.505",
      "high": "12.695",
      "low": "11.825",
      "close": "11.95",
      "average": "12.1864",
      "volume": "889780",
      "turnover": "10843460.32",
      "trades": "828"
    },
    {
      "date": "2023-11-17",
      "bid": "12.515",
      "ask": "12.56",
      "open": "11.97",
      "high": "12.80",
      "low": "11.725",
      "close": "12.565",
      "average": "12.3247",
      "volume": "1308601",
      "turnover": "16204287.12",
      "trades": "995"
    },
    {
      "date": "2023-11-20",
      "bid": "12.615",
      "ask": "12.635",
      "open": "12.565",
      "high": "12.705",
      "low": "12.32",
      "close": "12.69",
      "average": "12.5907",
      "volume": "547103",
      "turnover": "6907510.76",
      "trades": "626"
    },
    {
      "date": "2023-11-21",
      "bid": "12.16",
      "ask": "12.195",
      "open": "12.425",
      "high": "12.69",
      "low": "12.08",
      "close": "12.20",
      "average": "12.2419",
      "volume": "527332",
      "turnover": "6455557.38",
      "trades": "814"
    },
    {
      "date": "2023-11-22",
      "bid": "12.28",
      "ask": "12.355",
      "open": "12.20",
      "high": "12.39",
      "low": "12.08",
      "close": "12.33",
      "average": "12.2762",
      "volume": "665306",
      "turnover": "8167455.14",
      "trades": "706"
    },
    {
      "date": "2023-11-23",
      "bid": "12.235",
      "ask": "12.30",
      "open": "12.49",
      "high": "12.50",
      "low": "12.16",
      "close": "12.30",
      "average": "12.3005",
      "volume": "481155",
      "turnover": "5918456.1",
      "trades": "531"
    },
    {
      "date": "2023-11-24",
      "bid": "12.14",
      "ask": "12.175",
      "open": "12.37",
      "high": "12.39",
      "low": "11.94",
      "close": "12.13",
      "average": "12.0763",
      "volume": "685867",
      "turnover": "8274882.33",
      "trades": "621"
    },
    {
      "date": "2023-11-27",
      "bid": "11.805",
      "ask": "11.855",
      "open": "12.12",
      "high": "12.19",
      "low": "11.76",
      "close": "11.82",
      "average": "11.9368",
      "volume": "475085",
      "turnover": "5670998.67",
      "trades": "529"
    },
    {
      "date": "2023-11-28",
      "bid": "11.64",
      "ask": "11.665",
      "open": "11.82",
      "high": "11.82",
      "low": "11.44",
      "close": "11.625",
      "average": "11.5858",
      "volume": "866046",
      "turnover": "10033817.32",
      "trades": "758"
    },
    {
      "date": "2023-11-29",
      "bid": "11.78",
      "ask": "11.81",
      "open": "11.625",
      "high": "12.13",
      "low": "11.625",
      "close": "11.78",
      "average": "11.9162",
      "volume": "3566670",
      "turnover": "42501198.2",
      "trades": "1002"
    },
    {
      "date": "2023-11-30",
      "bid": "11.615",
      "ask": "11.705",
      "open": "11.80",
      "high": "11.80",
      "low": "11.47",
      "close": "11.675",
      "average": "11.6517",
      "volume": "1795699",
      "turnover": "20922900.87",
      "trades": "1058"
    },
    {
      "date": "2023-12-01",
      "bid": "11.24",
      "ask": "11.265",
      "open": "11.715",
      "high": "11.72",
      "low": "11.115",
      "close": "11.24",
      "average": "11.3668",
      "volume": "2523296",
      "turnover": "28683003.11",
      "trades": "1294"
    },
    {
      "date": "2023-12-04",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.25",
      "high": "11.56",
      "low": "11.205",
      "close": "11.245",
      "average": "11.3769",
      "volume": "2333077",
      "turnover": "26543256.75",
      "trades": "1523"
    },
    {
      "date": "2023-12-05",
      "bid": "11.285",
      "ask": "11.305",
      "open": "11.235",
      "high": "11.45",
      "low": "11.20",
      "close": "11.315",
      "average": "11.3493",
      "volume": "1955939",
      "turnover": "22198459.51",
      "trades": "1212"
    },
    {
      "date": "2023-12-06",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.40",
      "high": "11.78",
      "low": "11.21",
      "close": "11.50",
      "average": "11.4946",
      "volume": "4346197",
      "turnover": "49958894.87",
      "trades": "2028"
    },
    {
      "date": "2023-12-07",
      "bid": "11.22",
      "ask": "11.25",
      "open": "11.40",
      "high": "11.455",
      "low": "10.91",
      "close": "11.32",
      "average": "11.2865",
      "volume": "4512826",
      "turnover": "50927631.99",
      "trades": "3122"
    },
    {
      "date": "2023-12-08",
      "bid": "11.815",
      "ask": "11.845",
      "open": "11.535",
      "high": "12.07",
      "low": "11.37",
      "close": "11.89",
      "average": "11.829",
      "volume": "3777658",
      "turnover": "44686113.68",
      "trades": "2690"
    },
    {
      "date": "2023-12-11",
      "bid": "11.81",
      "ask": "11.82",
      "open": "11.81",
      "high": "12.055",
      "low": "11.59",
      "close": "11.845",
      "average": "11.8574",
      "volume": "2003960",
      "turnover": "23757616.92",
      "trades": "838"
    },
    {
      "date": "2023-12-12",
      "bid": "11.88",
      "ask": "11.92",
      "open": "11.90",
      "high": "12.125",
      "low": "11.68",
      "close": "11.91",
      "average": "11.9257",
      "volume": "1457379",
      "turnover": "17380202.52",
      "trades": "1058"
    },
    {
      "date": "2023-12-13",
      "bid": "11.77",
      "ask": "11.84",
      "open": "11.91",
      "high": "12.02",
      "low": "11.62",
      "close": "11.77",
      "average": "11.864",
      "volume": "2610113",
      "turnover": "31059246.55",
      "trades": "1224"
    },
    {
      "date": "2023-12-14",
      "bid": "12.55",
      "ask": "12.62",
      "open": "12.195",
      "high": "13.30",
      "low": "12.185",
      "close": "12.625",
      "average": "12.816",
      "volume": "3980124",
      "turnover": "51010337.13",
      "trades": "2611"
    },
    {
      "date": "2023-12-15",
      "bid": "12.405",
      "ask": "12.43",
      "open": "12.625",
      "high": "13.02",
      "low": "12.405",
      "close": "12.475",
      "average": "12.6505",
      "volume": "2095735",
      "turnover": "26527799.74",
      "trades": "1620"
    },
    {
      "date": "2023-12-18",
      "bid": "12.355",
      "ask": "12.385",
      "open": "12.45",
      "high": "12.475",
      "low": "12.14",
      "close": "12.375",
      "average": "12.3272",
      "volume": "1594007",
      "turnover": "19649470.55",
      "trades": "1182"
    },
    {
      "date": "2023-12-19",
      "bid": "12.545",
      "ask": "12.565",
      "open": "12.34",
      "high": "12.70",
      "low": "12.34",
      "close": "12.555",
      "average": "12.5689",
      "volume": "1264863",
      "turnover": "15903582.81",
      "trades": "760"
    },
    {
      "date": "2023-12-20",
      "bid": "12.32",
      "ask": "12.365",
      "open": "12.58",
      "high": "12.715",
      "low": "12.285",
      "close": "12.405",
      "average": "12.4675",
      "volume": "1218536",
      "turnover": "15192039.64",
      "trades": "867"
    },
    {
      "date": "2023-12-21",
      "bid": "12.15",
      "ask": "12.165",
      "open": "12.30",
      "high": "12.30",
      "low": "12.05",
      "close": "12.165",
      "average": "12.1725",
      "volume": "992768",
      "turnover": "12084457.86",
      "trades": "762"
    },
    {
      "date": "2023-12-22",
      "bid": "12.17",
      "ask": "12.19",
      "open": "11.99",
      "high": "12.26",
      "low": "11.885",
      "close": "12.22",
      "average": "12.0989",
      "volume": "2623835",
      "turnover": "31754936.99",
      "trades": "1157"
    },
    {
      "date": "2023-12-27",
      "bid": "12.35",
      "ask": "12.36",
      "open": "12.22",
      "high": "12.65",
      "low": "12.22",
      "close": "12.385",
      "average": "12.4694",
      "volume": "800404",
      "turnover": "9986628.88",
      "trades": "813"
    },
    {
      "date": "2023-12-28",
      "bid": "12.145",
      "ask": "12.165",
      "open": "12.425",
      "high": "12.465",
      "low": "12.11",
      "close": "12.175",
      "average": "12.227",
      "volume": "630244",
      "turnover": "7705984.11",
      "trades": "670"
    },
    {
      "date": "2023-12-29",
      "bid": "12.15",
      "ask": "12.18",
      "open": "12.175",
      "high": "12.26",
      "low": "12.075",
      "close": "12.17",
      "average": "12.1784",
      "volume": "875531",
      "turnover": "10663316.61",
      "trades": "770"
    },
    {
      "date": "2024-01-02",
      "bid": "11.93",
      "ask": "11.945",
      "open": "12.17",
      "high": "12.29",
      "low": "11.925",
      "close": "11.975",
      "average": "12.0925",
      "volume": "1164893",
      "turnover": "14094295.97",
      "trades": "894"
    },
    {
      "date": "2024-01-03",
      "bid": "11.525",
      "ask": "11.56",
      "open": "11.90",
      "high": "11.96",
      "low": "11.27",
      "close": "11.54",
      "average": "11.5186",
      "volume": "1468324",
      "turnover": "16912613.62",
      "trades": "1244"
    },
    {
      "date": "2024-01-04",
      "bid": "11.705",
      "ask": "11.745",
      "open": "11.56",
      "high": "11.76",
      "low": "11.40",
      "close": "11.74",
      "average": "11.6189",
      "volume": "866216",
      "turnover": "10061873.96",
      "trades": "826"
    },
    {
      "date": "2024-01-05",
      "bid": "11.395",
      "ask": "11.42",
      "open": "11.71",
      "high": "11.71",
      "low": "11.285",
      "close": "11.43",
      "average": "11.39",
      "volume": "473688",
      "turnover": "5395306.09",
      "trades": "511"
    },
    {
      "date": "2024-01-08",
      "bid": "12.025",
      "ask": "12.055",
      "open": "11.50",
      "high": "12.085",
      "low": "11.455",
      "close": "12.04",
      "average": "11.7726",
      "volume": "1443153",
      "turnover": "16993030.86",
      "trades": "1223"
    },
    {
      "date": "2024-01-09",
      "bid": "12.41",
      "ask": "12.42",
      "open": "12.15",
      "high": "12.42",
      "low": "11.905",
      "close": "12.35",
      "average": "12.2066",
      "volume": "1476538",
      "turnover": "18012931.25",
      "trades": "1056"
    },
    {
      "date": "2024-01-10",
      "bid": "12.245",
      "ask": "12.295",
      "open": "12.35",
      "high": "12.60",
      "low": "12.24",
      "close": "12.285",
      "average": "12.4046",
      "volume": "1297613",
      "turnover": "16097644",
      "trades": "1099"
    },
    {
      "date": "2024-01-11",
      "bid": "11.505",
      "ask": "11.53",
      "open": "12.285",
      "high": "12.48",
      "low": "11.495",
      "close": "11.495",
      "average": "11.8892",
      "volume": "1335799",
      "turnover": "15881560.71",
      "trades": "1115"
    },
    {
      "date": "2024-01-12",
      "bid": "11.57",
      "ask": "11.595",
      "open": "11.495",
      "high": "11.715",
      "low": "11.33",
      "close": "11.58",
      "average": "11.51",
      "volume": "1004981",
      "turnover": "11567358.34",
      "trades": "1049"
    },
    {
      "date": "2024-01-15",
      "bid": "11.095",
      "ask": "11.125",
      "open": "11.58",
      "high": "11.61",
      "low": "11.07",
      "close": "11.07",
      "average": "11.2452",
      "volume": "1029168",
      "turnover": "11573403.47",
      "trades": "1233"
    },
    {
      "date": "2024-01-16",
      "bid": "10.76",
      "ask": "10.79",
      "open": "10.89",
      "high": "10.975",
      "low": "10.58",
      "close": "10.755",
      "average": "10.7751",
      "volume": "1010484",
      "turnover": "10886973.64",
      "trades": "1308"
    },
    {
      "date": "2024-01-17",
      "bid": "10.365",
      "ask": "10.395",
      "open": "10.565",
      "high": "10.605",
      "low": "10.255",
      "close": "10.355",
      "average": "10.3819",
      "volume": "1528255",
      "turnover": "15871915.04",
      "trades": "1440"
    },
    {
      "date": "2024-01-18",
      "bid": "10.56",
      "ask": "10.59",
      "open": "10.365",
      "high": "10.70",
      "low": "10.285",
      "close": "10.53",
      "average": "10.554",
      "volume": "962906",
      "turnover": "10161898.19",
      "trades": "973"
    },
    {
      "date": "2024-01-19",
      "bid": "10.585",
      "ask": "10.61",
      "open": "10.62",
      "high": "10.79",
      "low": "10.565",
      "close": "10.61",
      "average": "10.6515",
      "volume": "1082153",
      "turnover": "11525722.33",
      "trades": "949"
    },
    {
      "date": "2024-01-22",
      "bid": "10.305",
      "ask": "10.33",
      "open": "10.70",
      "high": "11.00",
      "low": "10.165",
      "close": "10.29",
      "average": "10.4423",
      "volume": "1380324",
      "turnover": "14382404.5",
      "trades": "1288"
    },
    {
      "date": "2024-01-23",
      "bid": "10.405",
      "ask": "10.435",
      "open": "10.29",
      "high": "10.46",
      "low": "10.13",
      "close": "10.435",
      "average": "10.347",
      "volume": "1260281",
      "turnover": "13024047.09",
      "trades": "1161"
    },
    {
      "date": "2024-01-24",
      "bid": "10.75",
      "ask": "10.79",
      "open": "10.545",
      "high": "10.90",
      "low": "10.50",
      "close": "10.74",
      "average": "10.6605",
      "volume": "946596",
      "turnover": "10090749.22",
      "trades": "842"
    },
    {
      "date": "2024-01-25",
      "bid": "10.96",
      "ask": "10.98",
      "open": "10.74",
      "high": "11.02",
      "low": "10.645",
      "close": "11.00",
      "average": "10.8957",
      "volume": "722774",
      "turnover": "7869519.26",
      "trades": "979"
    },
    {
      "date": "2024-01-26",
      "bid": "11.195",
      "ask": "11.215",
      "open": "11.00",
      "high": "11.34",
      "low": "10.77",
      "close": "11.19",
      "average": "11.1211",
      "volume": "1010769",
      "turnover": "11242720.12",
      "trades": "864"
    },
    {
      "date": "2024-01-29",
      "bid": "11.215",
      "ask": "11.24",
      "open": "11.175",
      "high": "11.355",
      "low": "10.86",
      "close": "11.205",
      "average": "11.1255",
      "volume": "696502",
      "turnover": "7748912.17",
      "trades": "719"
    },
    {
      "date": "2024-01-30",
      "bid": "10.82",
      "ask": "10.845",
      "open": "11.30",
      "high": "11.46",
      "low": "10.62",
      "close": "10.80",
      "average": "10.806",
      "volume": "1108410",
      "turnover": "11975326.01",
      "trades": "1238"
    },
    {
      "date": "2024-01-31",
      "bid": "10.93",
      "ask": "10.965",
      "open": "10.75",
      "high": "10.975",
      "low": "10.58",
      "close": "10.845",
      "average": "10.7836",
      "volume": "853640",
      "turnover": "9206588.22",
      "trades": "824"
    },
    {
      "date": "2024-02-01",
      "bid": "10.68",
      "ask": "10.69",
      "open": "10.845",
      "high": "11.06",
      "low": "10.65",
      "close": "10.65",
      "average": "10.8349",
      "volume": "659274",
      "turnover": "7143144.77",
      "trades": "834"
    },
    {
      "date": "2024-02-02",
      "bid": "10.50",
      "ask": "10.515",
      "open": "10.685",
      "high": "10.935",
      "low": "10.485",
      "close": "10.50",
      "average": "10.6539",
      "volume": "551069",
      "turnover": "5871035.12",
      "trades": "691"
    },
    {
      "date": "2024-02-05",
      "bid": "10.46",
      "ask": "10.49",
      "open": "10.48",
      "high": "10.735",
      "low": "10.455",
      "close": "10.475",
      "average": "10.5556",
      "volume": "845836",
      "turnover": "8928317.02",
      "trades": "783"
    },
    {
      "date": "2024-02-06",
      "bid": "10.345",
      "ask": "10.35",
      "open": "10.465",
      "high": "10.505",
      "low": "10.28",
      "close": "10.335",
      "average": "10.3746",
      "volume": "1014583",
      "turnover": "10523755.02",
      "trades": "929"
    },
    {
      "date": "2024-02-07",
      "bid": "9.95",
      "ask": "9.992",
      "open": "10.295",
      "high": "10.60",
      "low": "9.30",
      "close": "10.00",
      "average": "10.0598",
      "volume": "4841988",
      "turnover": "48946178.71",
      "trades": "3291"
    },
    {
      "date": "2024-02-08",
      "bid": "10.995",
      "ask": "11.00",
      "open": "10.36",
      "high": "11.165",
      "low": "9.906",
      "close": "10.99",
      "average": "10.9234",
      "volume": "6217006",
      "turnover": "67931983.63",
      "trades": "3571"
    },
    {
      "date": "2024-02-09",
      "bid": "11.535",
      "ask": "11.54",
      "open": "11.045",
      "high": "11.735",
      "low": "10.915",
      "close": "11.54",
      "average": "11.4278",
      "volume": "5533325",
      "turnover": "63190178.06",
      "trades": "1773"
    },
    {
      "date": "2024-02-12",
      "bid": "11.27",
      "ask": "11.31",
      "open": "11.535",
      "high": "11.69",
      "low": "11.22",
      "close": "11.24",
      "average": "11.3855",
      "volume": "1582857",
      "turnover": "18029268.95",
      "trades": "1235"
    },
    {
      "date": "2024-02-13",
      "bid": "10.96",
      "ask": "10.99",
      "open": "11.24",
      "high": "11.355",
      "low": "10.955",
      "close": "10.965",
      "average": "11.1407",
      "volume": "899583",
      "turnover": "10022050.72",
      "trades": "951"
    },
    {
      "date": "2024-02-14",
      "bid": "10.975",
      "ask": "11.00",
      "open": "10.965",
      "high": "11.045",
      "low": "10.80",
      "close": "11.00",
      "average": "10.9763",
      "volume": "906143",
      "turnover": "9946388.48",
      "trades": "996"
    },
    {
      "date": "2024-02-15",
      "bid": "10.64",
      "ask": "10.665",
      "open": "11.25",
      "high": "11.25",
      "low": "10.60",
      "close": "10.665",
      "average": "10.7495",
      "volume": "1261950",
      "turnover": "13565406.2",
      "trades": "1059"
    },
    {
      "date": "2024-02-16",
      "bid": "10.585",
      "ask": "10.60",
      "open": "10.725",
      "high": "11.075",
      "low": "10.565",
      "close": "10.565",
      "average": "10.7736",
      "volume": "575706",
      "turnover": "6202183.47",
      "trades": "633"
    },
    {
      "date": "2024-02-19",
      "bid": "10.375",
      "ask": "10.42",
      "open": "10.55",
      "high": "10.55",
      "low": "9.958",
      "close": "10.385",
      "average": "10.177",
      "volume": "1541256",
      "turnover": "15679229.75",
      "trades": "1450"
    },
    {
      "date": "2024-02-20",
      "bid": "10.095",
      "ask": "10.11",
      "open": "10.30",
      "high": "10.30",
      "low": "9.984",
      "close": "10.105",
      "average": "10.0719",
      "volume": "792416",
      "turnover": "7981130.6",
      "trades": "894"
    },
    {
      "date": "2024-02-21",
      "bid": "9.60",
      "ask": "9.608",
      "open": "10.10",
      "high": "10.10",
      "low": "9.514",
      "close": "9.542",
      "average": "9.7321",
      "volume": "2180066",
      "turnover": "21217158.03",
      "trades": "1788"
    },
    {
      "date": "2024-02-22",
      "bid": "9.388",
      "ask": "9.40",
      "open": "9.664",
      "high": "9.812",
      "low": "9.312",
      "close": "9.40",
      "average": "9.484",
      "volume": "3027202",
      "turnover": "28707280.27",
      "trades": "2269"
    },
    {
      "date": "2024-02-23",
      "bid": "9.342",
      "ask": "9.364",
      "open": "9.408",
      "high": "9.65",
      "low": "9.316",
      "close": "9.33",
      "average": "9.4111",
      "volume": "785862",
      "turnover": "7395800.26",
      "trades": "859"
    },
    {
      "date": "2024-02-26",
      "bid": "9.55",
      "ask": "9.56",
      "open": "9.33",
      "high": "9.668",
      "low": "9.198",
      "close": "9.56",
      "average": "9.4348",
      "volume": "1426360",
      "turnover": "13457186.21",
      "trades": "1173"
    },
    {
      "date": "2024-02-27",
      "bid": "9.74",
      "ask": "9.764",
      "open": "9.596",
      "high": "9.938",
      "low": "9.55",
      "close": "9.78",
      "average": "9.785",
      "volume": "717425",
      "turnover": "7020028.11",
      "trades": "789"
    },
    {
      "date": "2024-02-28",
      "bid": "9.338",
      "ask": "9.34",
      "open": "9.78",
      "high": "9.788",
      "low": "9.178",
      "close": "9.316",
      "average": "9.34",
      "volume": "1362161",
      "turnover": "12722547.34",
      "trades": "1259"
    },
    {
      "date": "2024-02-29",
      "bid": "9.56",
      "ask": "9.58",
      "open": "9.316",
      "high": "9.642",
      "low": "9.126",
      "close": "9.608",
      "average": "9.4931",
      "volume": "2298357",
      "turnover": "21816185.89",
      "trades": "1381"
    },
    {
      "date": "2024-03-01",
      "bid": "9.92",
      "ask": "9.948",
      "open": "9.61",
      "high": "10.20",
      "low": "9.61",
      "close": "9.918",
      "average": "9.9599",
      "volume": "1509048",
      "turnover": "15030011.76",
      "trades": "1462"
    },
    {
      "date": "2024-03-04",
      "bid": "9.42",
      "ask": "9.43",
      "open": "9.918",
      "high": "9.998",
      "low": "9.364",
      "close": "9.39",
      "average": "9.5304",
      "volume": "743071",
      "turnover": "7081696.55",
      "trades": "801"
    },
    {
      "date": "2024-03-05",
      "bid": "9.372",
      "ask": "9.382",
      "open": "9.368",
      "high": "9.73",
      "low": "9.222",
      "close": "9.344",
      "average": "9.4776",
      "volume": "1026743",
      "turnover": "9732121.14",
      "trades": "931"
    },
    {
      "date": "2024-03-06",
      "bid": "9.458",
      "ask": "9.482",
      "open": "9.30",
      "high": "9.57",
      "low": "9.30",
      "close": "9.488",
      "average": "9.4715",
      "volume": "945512",
      "turnover": "8955607.09",
      "trades": "752"
    },
    {
      "date": "2024-03-07",
      "bid": "9.378",
      "ask": "9.40",
      "open": "9.50",
      "high": "9.60",
      "low": "9.20",
      "close": "9.416",
      "average": "9.3679",
      "volume": "949312",
      "turnover": "8890598.41",
      "trades": "1064"
    },
    {
      "date": "2024-03-08",
      "bid": "9.05",
      "ask": "9.074",
      "open": "9.416",
      "high": "9.448",
      "low": "9.04",
      "close": "9.07",
      "average": "9.1112",
      "volume": "1733154",
      "turnover": "15803809.36",
      "trades": "1508"
    },
    {
      "date": "2024-03-11",
      "bid": "8.91",
      "ask": "8.926",
      "open": "9.068",
      "high": "9.088",
      "low": "8.88",
      "close": "8.952",
      "average": "8.9665",
      "volume": "784254",
      "turnover": "7033158.71",
      "trades": "908"
    },
    {
      "date": "2024-03-12",
      "bid": "8.978",
      "ask": "9.00",
      "open": "8.952",
      "high": "9.116",
      "low": "8.844",
      "close": "9.01",
      "average": "8.9979",
      "volume": "2072926",
      "turnover": "18648169.2",
      "trades": "1231"
    },
    {
      "date": "2024-03-13",
      "bid": "8.978",
      "ask": "9.026",
      "open": "9.01",
      "high": "9.06",
      "low": "8.858",
      "close": "8.994",
      "average": "8.9863",
      "volume": "1252925",
      "turnover": "11261593.64",
      "trades": "1100"
    },
    {
      "date": "2024-03-14",
      "bid": "8.724",
      "ask": "8.75",
      "open": "9.084",
      "high": "9.316",
      "low": "8.698",
      "close": "8.72",
      "average": "8.9098",
      "volume": "1601947",
      "turnover": "14274505.56",
      "trades": "1328"
    },
    {
      "date": "2024-03-15",
      "bid": "8.422",
      "ask": "8.486",
      "open": "8.72",
      "high": "8.832",
      "low": "8.42",
      "close": "8.42",
      "average": "8.5121",
      "volume": "2136409",
      "turnover": "18214564.57",
      "trades": "1360"
    },
    {
      "date": "2024-03-18",
      "bid": "8.50",
      "ask": "8.54",
      "open": "8.406",
      "high": "8.632",
      "low": "8.294",
      "close": "8.504",
      "average": "8.5218",
      "volume": "1597565",
      "turnover": "13620961.65",
      "trades": "1377"
    },
    {
      "date": "2024-03-19",
      "bid": "8.624",
      "ask": "8.652",
      "open": "8.50",
      "high": "8.66",
      "low": "8.318",
      "close": "8.66",
      "average": "8.5169",
      "volume": "1821887",
      "turnover": "15523424.25",
      "trades": "1245"
    },
    {
      "date": "2024-03-20",
      "bid": "8.91",
      "ask": "8.952",
      "open": "8.618",
      "high": "8.996",
      "low": "8.582",
      "close": "8.94",
      "average": "8.7826",
      "volume": "2852144",
      "turnover": "24997562.71",
      "trades": "1398"
    },
    {
      "date": "2024-03-21",
      "bid": "9.22",
      "ask": "9.246",
      "open": "8.996",
      "high": "9.492",
      "low": "8.996",
      "close": "9.206",
      "average": "9.2348",
      "volume": "4477422",
      "turnover": "41745227.77",
      "trades": "2009"
    },
    {
      "date": "2024-03-22",
      "bid": "9.28",
      "ask": "9.32",
      "open": "9.182",
      "high": "9.372",
      "low": "9.10",
      "close": "9.338",
      "average": "9.2689",
      "volume": "2008692",
      "turnover": "18598045.71",
      "trades": "1418"
    },
    {
      "date": "2024-03-25",
      "bid": "9.03",
      "ask": "9.064",
      "open": "9.288",
      "high": "9.294",
      "low": "8.94",
      "close": "9.018",
      "average": "9.0591",
      "volume": "2012848",
      "turnover": "18228841.88",
      "trades": "1510"
    },
    {
      "date": "2024-03-26",
      "bid": "9.196",
      "ask": "9.228",
      "open": "9.20",
      "high": "9.368",
      "low": "9.066",
      "close": "9.278",
      "average": "9.2135",
      "volume": "1406542",
      "turnover": "12947562.34",
      "trades": "1632"
    },
    {
      "date": "2024-03-27",
      "bid": "9.558",
      "ask": "9.592",
      "open": "9.23",
      "high": "9.72",
      "low": "9.23",
      "close": "9.598",
      "average": "9.5778",
      "volume": "2734540",
      "turnover": "26206378.06",
      "trades": "2104"
    },
    {
      "date": "2024-03-28",
      "bid": "9.558",
      "ask": "9.58",
      "open": "9.598",
      "high": "9.624",
      "low": "9.28",
      "close": "9.528",
      "average": "9.5062",
      "volume": "715842",
      "turnover": "6812635.44",
      "trades": "627"
    },
    {
      "date": "2024-04-02",
      "bid": "9.455",
      "ask": "9.47",
      "open": "9.61",
      "high": "9.79",
      "low": "9.44",
      "close": "9.44",
      "average": "9.6072",
      "volume": "3607150",
      "turnover": "34510080.42",
      "trades": "1359"
    },
    {
      "date": "2024-04-03",
      "bid": "10.34",
      "ask": "10.37",
      "open": "9.50",
      "high": "10.41",
      "low": "9.44",
      "close": "10.39",
      "average": "9.941",
      "volume": "5586244",
      "turnover": "55444622.78",
      "trades": "2810"
    },
    {
      "date": "2024-04-04",
      "bid": "10.98",
      "ask": "11.00",
      "open": "10.40",
      "high": "11.00",
      "low": "10.33",
      "close": "11.00",
      "average": "10.7805",
      "volume": "2693382",
      "turnover": "29029821.53",
      "trades": "2226"
    },
    {
      "date": "2024-04-05",
      "bid": "10.76",
      "ask": "10.78",
      "open": "10.80",
      "high": "11.00",
      "low": "10.64",
      "close": "10.79",
      "average": "10.8263",
      "volume": "1793862",
      "turnover": "19420758.64",
      "trades": "1813"
    },
    {
      "date": "2024-04-08",
      "bid": "11.06",
      "ask": "11.08",
      "open": "10.75",
      "high": "11.19",
      "low": "10.62",
      "close": "11.10",
      "average": "10.98",
      "volume": "1454110",
      "turnover": "15963520.01",
      "trades": "1530"
    },
    {
      "date": "2024-04-09",
      "bid": "11.23",
      "ask": "11.24",
      "open": "11.03",
      "high": "11.28",
      "low": "10.86",
      "close": "11.28",
      "average": "11.1429",
      "volume": "1013528",
      "turnover": "11293510.09",
      "trades": "1059"
    },
    {
      "date": "2024-04-10",
      "bid": "10.92",
      "ask": "10.94",
      "open": "11.29",
      "high": "11.47",
      "low": "10.82",
      "close": "10.95",
      "average": "11.0653",
      "volume": "1486239",
      "turnover": "16445791.73",
      "trades": "1451"
    },
    {
      "date": "2024-04-11",
      "bid": "11.29",
      "ask": "11.32",
      "open": "10.95",
      "high": "11.46",
      "low": "10.88",
      "close": "11.34",
      "average": "11.192",
      "volume": "1265167",
      "turnover": "14167636.15",
      "trades": "1019"
    },
    {
      "date": "2024-04-12",
      "bid": "11.13",
      "ask": "11.17",
      "open": "11.48",
      "high": "11.80",
      "low": "11.13",
      "close": "11.14",
      "average": "11.4165",
      "volume": "1435465",
      "turnover": "16426560.03",
      "trades": "1045"
    },
    {
      "date": "2024-04-15",
      "bid": "11.42",
      "ask": "11.44",
      "open": "11.09",
      "high": "11.66",
      "low": "11.09",
      "close": "11.41",
      "average": "11.4506",
      "volume": "1004566",
      "turnover": "11504999.09",
      "trades": "899"
    },
    {
      "date": "2024-04-16",
      "bid": "11.51",
      "ask": "11.54",
      "open": "11.30",
      "high": "11.68",
      "low": "11.06",
      "close": "11.55",
      "average": "11.4864",
      "volume": "1727163",
      "turnover": "19835466.57",
      "trades": "891"
    },
    {
      "date": "2024-04-17",
      "bid": "11.58",
      "ask": "11.61",
      "open": "11.50",
      "high": "11.90",
      "low": "11.47",
      "close": "11.62",
      "average": "11.6149",
      "volume": "7908790",
      "turnover": "92263656.1",
      "trades": "1633"
    },
    {
      "date": "2024-04-18",
      "bid": "11.59",
      "ask": "11.62",
      "open": "11.57",
      "high": "11.82",
      "low": "11.33",
      "close": "11.60",
      "average": "11.5604",
      "volume": "1105895",
      "turnover": "12782413.81",
      "trades": "993"
    },
    {
      "date": "2024-04-19",
      "bid": "11.18",
      "ask": "11.22",
      "open": "11.47",
      "high": "11.47",
      "low": "11.13",
      "close": "11.16",
      "average": "11.2486",
      "volume": "825913",
      "turnover": "9290389.89",
      "trades": "770"
    },
    {
      "date": "2024-04-22",
      "bid": "11.32",
      "ask": "11.38",
      "open": "11.29",
      "high": "11.68",
      "low": "11.20",
      "close": "11.28",
      "average": "11.3955",
      "volume": "802701",
      "turnover": "9147169.01",
      "trades": "1011"
    },
    {
      "date": "2024-04-23",
      "bid": "11.42",
      "ask": "11.44",
      "open": "11.42",
      "high": "11.68",
      "low": "11.26",
      "close": "11.38",
      "average": "11.4511",
      "volume": "732552",
      "turnover": "8388525.42",
      "trades": "788"
    },
    {
      "date": "2024-04-24",
      "bid": "11.81",
      "ask": "11.84",
      "open": "11.73",
      "high": "11.96",
      "low": "11.42",
      "close": "11.81",
      "average": "11.6564",
      "volume": "1987810",
      "turnover": "23133509.13",
      "trades": "1478"
    },
    {
      "date": "2024-04-25",
      "bid": "10.18",
      "ask": "10.20",
      "open": "10.42",
      "high": "10.64",
      "low": "9.62",
      "close": "10.11",
      "average": "10.1045",
      "volume": "8994911",
      "turnover": "90905182.96",
      "trades": "7191"
    },
    {
      "date": "2024-04-26",
      "bid": "9.95",
      "ask": "9.97",
      "open": "10.24",
      "high": "10.42",
      "low": "9.90",
      "close": "9.925",
      "average": "10.1834",
      "volume": "3997524",
      "turnover": "40731124.4",
      "trades": "2685"
    },
    {
      "date": "2024-04-29",
      "bid": "10.62",
      "ask": "10.65",
      "open": "9.925",
      "high": "10.65",
      "low": "9.79",
      "close": "10.65",
      "average": "10.3473",
      "volume": "3760265",
      "turnover": "38969361.03",
      "trades": "2055"
    },
    {
      "date": "2024-04-30",
      "bid": "10.55",
      "ask": "10.59",
      "open": "10.65",
      "high": "11.05",
      "low": "10.51",
      "close": "10.60",
      "average": "10.7428",
      "volume": "2043914",
      "turnover": "21996167.48",
      "trades": "1321"
    },
    {
      "date": "2024-05-02",
      "bid": "11.00",
      "ask": "11.02",
      "open": "10.60",
      "high": "11.16",
      "low": "10.59",
      "close": "11.03",
      "average": "10.9578",
      "volume": "1397031",
      "turnover": "15309940.73",
      "trades": "1533"
    },
    {
      "date": "2024-05-03",
      "bid": "10.81",
      "ask": "10.83",
      "open": "11.10",
      "high": "11.24",
      "low": "10.79",
      "close": "10.81",
      "average": "11.0669",
      "volume": "2115219",
      "turnover": "23439986.34",
      "trades": "1533"
    },
    {
      "date": "2024-05-06",
      "bid": "10.79",
      "ask": "10.83",
      "open": "10.87",
      "high": "11.03",
      "low": "10.49",
      "close": "10.82",
      "average": "10.7117",
      "volume": "2060554",
      "turnover": "22076724.32",
      "trades": "1311"
    },
    {
      "date": "2024-05-07",
      "bid": "11.55",
      "ask": "11.58",
      "open": "10.82",
      "high": "11.58",
      "low": "10.70",
      "close": "11.58",
      "average": "10.9267",
      "volume": "8495831",
      "turnover": "93029425.64",
      "trades": "1764"
    },
    {
      "date": "2024-05-08",
      "bid": "12.22",
      "ask": "12.25",
      "open": "11.58",
      "high": "12.30",
      "low": "11.43",
      "close": "12.19",
      "average": "12.0331",
      "volume": "1418600",
      "turnover": "17062235.87",
      "trades": "1157"
    },
    {
      "date": "2024-05-10",
      "bid": "12.23",
      "ask": "12.26",
      "open": "12.19",
      "high": "12.65",
      "low": "12.05",
      "close": "12.28",
      "average": "12.2613",
      "volume": "2039104",
      "turnover": "25018623.92",
      "trades": "1787"
    },
    {
      "date": "2024-05-13",
      "bid": "12.67",
      "ask": "12.69",
      "open": "12.20",
      "high": "12.84",
      "low": "12.10",
      "close": "12.71",
      "average": "12.641",
      "volume": "1760049",
      "turnover": "22248882.89",
      "trades": "1402"
    },
    {
      "date": "2024-05-14",
      "bid": "12.38",
      "ask": "12.43",
      "open": "12.65",
      "high": "12.86",
      "low": "12.38",
      "close": "12.47",
      "average": "12.6556",
      "volume": "1464791",
      "turnover": "18536526.76",
      "trades": "1389"
    },
    {
      "date": "2024-05-15",
      "bid": "12.97",
      "ask": "13.00",
      "open": "12.57",
      "high": "13.16",
      "low": "12.56",
      "close": "12.93",
      "average": "12.9291",
      "volume": "1684762",
      "turnover": "21787152.5",
      "trades": "1437"
    },
    {
      "date": "2024-05-16",
      "bid": "13.35",
      "ask": "13.37",
      "open": "12.95",
      "high": "13.50",
      "low": "12.93",
      "close": "13.34",
      "average": "13.2249",
      "volume": "1932871",
      "turnover": "25548513.74",
      "trades": "1473"
    },
    {
      "date": "2024-05-17",
      "bid": "13.56",
      "ask": "13.65",
      "open": "13.34",
      "high": "13.76",
      "low": "13.06",
      "close": "13.56",
      "average": "13.4616",
      "volume": "1711755",
      "turnover": "23050277.35",
      "trades": "1671"
    },
    {
      "date": "2024-05-20",
      "bid": "13.48",
      "ask": "13.49",
      "open": "13.61",
      "high": "13.68",
      "low": "13.16",
      "close": "13.53",
      "average": "13.4164",
      "volume": "1647222",
      "turnover": "22102260.97",
      "trades": "1114"
    },
    {
      "date": "2024-05-21",
      "bid": "12.60",
      "ask": "12.64",
      "open": "13.53",
      "high": "13.54",
      "low": "12.44",
      "close": "12.63",
      "average": "12.8325",
      "volume": "2625072",
      "turnover": "33702212.26",
      "trades": "2356"
    },
    {
      "date": "2024-05-22",
      "bid": "12.24",
      "ask": "12.29",
      "open": "12.62",
      "high": "12.69",
      "low": "12.23",
      "close": "12.27",
      "average": "12.3567",
      "volume": "1513728",
      "turnover": "18705215.72",
      "trades": "1064"
    },
    {
      "date": "2024-05-23",
      "bid": "12.24",
      "ask": "12.25",
      "open": "12.27",
      "high": "12.50",
      "low": "12.16",
      "close": "12.26",
      "average": "12.3084",
      "volume": "1280390",
      "turnover": "15759611.73",
      "trades": "1220"
    },
    {
      "date": "2024-05-24",
      "bid": "12.90",
      "ask": "12.95",
      "open": "12.04",
      "high": "12.91",
      "low": "12.01",
      "close": "12.87",
      "average": "12.4646",
      "volume": "1278591",
      "turnover": "15938269.53",
      "trades": "1323"
    },
    {
      "date": "2024-05-27",
      "bid": "12.82",
      "ask": "12.85",
      "open": "12.92",
      "high": "13.25",
      "low": "12.78",
      "close": "12.87",
      "average": "13.0193",
      "volume": "1880681",
      "turnover": "24484310.98",
      "trades": "1793"
    },
    {
      "date": "2024-05-28",
      "bid": "13.07",
      "ask": "13.10",
      "open": "12.85",
      "high": "13.20",
      "low": "12.85",
      "close": "13.10",
      "average": "13.0943",
      "volume": "1492714",
      "turnover": "19548269.03",
      "trades": "1114"
    },
    {
      "date": "2024-05-29",
      "bid": "13.13",
      "ask": "13.22",
      "open": "12.97",
      "high": "13.22",
      "low": "12.83",
      "close": "13.13",
      "average": "13.0718",
      "volume": "1360602",
      "turnover": "17785570.51",
      "trades": "1371"
    },
    {
      "date": "2024-05-30",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.06",
      "high": "13.39",
      "low": "13.00",
      "close": "13.03",
      "average": "13.194",
      "volume": "1795996",
      "turnover": "23702786.42",
      "trades": "1600"
    },
    {
      "date": "2024-05-31",
      "bid": "12.20",
      "ask": "12.22",
      "open": "13.03",
      "high": "13.06",
      "low": "11.83",
      "close": "11.83",
      "average": "11.9243",
      "volume": "12763803",
      "turnover": "152212116.28",
      "trades": "2494"
    },
    {
      "date": "2024-06-03",
      "bid": "11.79",
      "ask": "11.82",
      "open": "12.11",
      "high": "12.12",
      "low": "11.70",
      "close": "11.76",
      "average": "11.8473",
      "volume": "2247135",
      "turnover": "26622446.04",
      "trades": "1553"
    },
    {
      "date": "2024-06-04",
      "bid": "11.74",
      "ask": "11.77",
      "open": "11.78",
      "high": "11.88",
      "low": "11.71",
      "close": "11.71",
      "average": "11.7647",
      "volume": "808613",
      "turnover": "9513554.42",
      "trades": "874"
    },
    {
      "date": "2024-06-05",
      "bid": "11.12",
      "ask": "11.13",
      "open": "11.87",
      "high": "11.87",
      "low": "10.92",
      "close": "11.03",
      "average": "11.1872",
      "volume": "1593236",
      "turnover": "17831044.8",
      "trades": "1474"
    },
    {
      "date": "2024-06-07",
      "bid": "11.62",
      "ask": "11.65",
      "open": "11.02",
      "high": "11.65",
      "low": "10.95",
      "close": "11.62",
      "average": "11.4621",
      "volume": "3034769",
      "turnover": "34771536.57",
      "trades": "2337"
    },
    {
      "date": "2024-06-10",
      "bid": "11.04",
      "ask": "11.05",
      "open": "11.62",
      "high": "11.66",
      "low": "10.97",
      "close": "10.97",
      "average": "11.1677",
      "volume": "1363598",
      "turnover": "15234255.68",
      "trades": "1386"
    },
    {
      "date": "2024-06-11",
      "bid": "11.02",
      "ask": "11.07",
      "open": "10.97",
      "high": "11.17",
      "low": "10.88",
      "close": "11.01",
      "average": "11.0072",
      "volume": "1631601",
      "turnover": "17960395.63",
      "trades": "1100"
    },
    {
      "date": "2024-06-12",
      "bid": "11.28",
      "ask": "11.31",
      "open": "11.57",
      "high": "11.57",
      "low": "11.03",
      "close": "11.26",
      "average": "11.2235",
      "volume": "837825",
      "turnover": "9404892.28",
      "trades": "861"
    },
    {
      "date": "2024-06-13",
      "bid": "11.12",
      "ask": "11.14",
      "open": "11.25",
      "high": "11.58",
      "low": "11.10",
      "close": "11.12",
      "average": "11.2681",
      "volume": "1138959",
      "turnover": "12824015.13",
      "trades": "953"
    },
    {
      "date": "2024-06-14",
      "bid": "10.85",
      "ask": "10.88",
      "open": "11.10",
      "high": "11.47",
      "low": "10.80",
      "close": "10.83",
      "average": "11.1091",
      "volume": "1216292",
      "turnover": "13528740.62",
      "trades": "1184"
    },
    {
      "date": "2024-06-17",
      "bid": "11.12",
      "ask": "11.16",
      "open": "10.83",
      "high": "11.16",
      "low": "10.61",
      "close": "11.10",
      "average": "10.958",
      "volume": "978938",
      "turnover": "10725957.76",
      "trades": "947"
    },
    {
      "date": "2024-06-18",
      "bid": "10.41",
      "ask": "10.43",
      "open": "11.10",
      "high": "11.35",
      "low": "10.23",
      "close": "10.47",
      "average": "10.5808",
      "volume": "1682988",
      "turnover": "17764235.89",
      "trades": "1448"
    },
    {
      "date": "2024-06-19",
      "bid": "10.44",
      "ask": "10.49",
      "open": "10.49",
      "high": "10.58",
      "low": "10.31",
      "close": "10.41",
      "average": "10.463",
      "volume": "1765912",
      "turnover": "18477996.29",
      "trades": "808"
    },
    {
      "date": "2024-06-20",
      "bid": "10.41",
      "ask": "10.44",
      "open": "10.41",
      "high": "10.64",
      "low": "10.31",
      "close": "10.38",
      "average": "10.4145",
      "volume": "1210540",
      "turnover": "12610061.75",
      "trades": "668"
    },
    {
      "date": "2024-06-24",
      "bid": "10.51",
      "ask": "10.53",
      "open": "10.16",
      "high": "10.58",
      "low": "10.16",
      "close": "10.47",
      "average": "10.4235",
      "volume": "670170",
      "turnover": "6983839.5",
      "trades": "603"
    },
    {
      "date": "2024-06-25",
      "bid": "10.13",
      "ask": "10.17",
      "open": "10.26",
      "high": "10.49",
      "low": "10.04",
      "close": "10.12",
      "average": "10.1624",
      "volume": "521467",
      "turnover": "5299376.21",
      "trades": "553"
    },
    {
      "date": "2024-06-26",
      "bid": "10.22",
      "ask": "10.25",
      "open": "10.16",
      "high": "10.43",
      "low": "10.13",
      "close": "10.20",
      "average": "10.2599",
      "volume": "465085",
      "turnover": "4771704.9",
      "trades": "510"
    },
    {
      "date": "2024-06-27",
      "bid": "10.17",
      "ask": "10.20",
      "open": "10.23",
      "high": "10.43",
      "low": "10.17",
      "close": "10.17",
      "average": "10.2483",
      "volume": "318100",
      "turnover": "3259932.68",
      "trades": "495"
    },
    {
      "date": "2024-06-28",
      "bid": "10.02",
      "ask": "10.05",
      "open": "10.19",
      "high": "10.28",
      "low": "9.955",
      "close": "9.955",
      "average": "10.0435",
      "volume": "510134",
      "turnover": "5129004.3",
      "trades": "447"
    },
    {
      "date": "2024-07-01",
      "bid": "10.00",
      "ask": "10.03",
      "open": "10.10",
      "high": "10.36",
      "low": "9.935",
      "close": "9.935",
      "average": "10.0619",
      "volume": "480586",
      "turnover": "4836814.8",
      "trades": "598"
    },
    {
      "date": "2024-07-02",
      "bid": "9.95",
      "ask": "9.995",
      "open": "10.00",
      "high": "10.11",
      "low": "9.875",
      "close": "9.945",
      "average": "9.9571",
      "volume": "537662",
      "turnover": "5353466.07",
      "trades": "635"
    },
    {
      "date": "2024-07-03",
      "bid": "10.24",
      "ask": "10.27",
      "open": "10.07",
      "high": "10.36",
      "low": "10.06",
      "close": "10.20",
      "average": "10.2146",
      "volume": "512746",
      "turnover": "5237788.55",
      "trades": "572"
    },
    {
      "date": "2024-07-04",
      "bid": "10.13",
      "ask": "10.16",
      "open": "10.20",
      "high": "10.26",
      "low": "10.05",
      "close": "10.14",
      "average": "10.1259",
      "volume": "478891",
      "turnover": "4849149.84",
      "trades": "528"
    },
    {
      "date": "2024-07-05",
      "bid": "10.22",
      "ask": "10.25",
      "open": "10.30",
      "high": "10.54",
      "low": "10.15",
      "close": "10.25",
      "average": "10.3257",
      "volume": "1145620",
      "turnover": "11834621.11",
      "trades": "891"
    },
    {
      "date": "2024-07-08",
      "bid": "10.07",
      "ask": "10.11",
      "open": "10.25",
      "high": "10.46",
      "low": "9.975",
      "close": "10.12",
      "average": "10.1799",
      "volume": "1060629",
      "turnover": "10801575.31",
      "trades": "788"
    },
    {
      "date": "2024-07-09",
      "bid": "9.99",
      "ask": "10.01",
      "open": "10.14",
      "high": "10.15",
      "low": "9.925",
      "close": "9.925",
      "average": "9.9977",
      "volume": "627262",
      "turnover": "6271452.97",
      "trades": "716"
    },
    {
      "date": "2024-07-10",
      "bid": "10.08",
      "ask": "10.10",
      "open": "10.10",
      "high": "10.16",
      "low": "9.98",
      "close": "10.07",
      "average": "10.0734",
      "volume": "321881",
      "turnover": "3242451.56",
      "trades": "406"
    },
    {
      "date": "2024-07-11",
      "bid": "10.25",
      "ask": "10.28",
      "open": "10.07",
      "high": "10.38",
      "low": "10.05",
      "close": "10.18",
      "average": "10.211",
      "volume": "641283",
      "turnover": "6548833.69",
      "trades": "605"
    },
    {
      "date": "2024-07-12",
      "bid": "10.01",
      "ask": "10.04",
      "open": "10.00",
      "high": "10.28",
      "low": "9.96",
      "close": "9.965",
      "average": "10.0579",
      "volume": "1012700",
      "turnover": "10186623.17",
      "trades": "1008"
    },
    {
      "date": "2024-07-15",
      "bid": "9.72",
      "ask": "9.745",
      "open": "10.00",
      "high": "10.09",
      "low": "9.66",
      "close": "9.71",
      "average": "9.8391",
      "volume": "1116263",
      "turnover": "10985640.2",
      "trades": "1022"
    },
    {
      "date": "2024-07-16",
      "bid": "9.865",
      "ask": "9.875",
      "open": "9.71",
      "high": "9.975",
      "low": "9.65",
      "close": "9.85",
      "average": "9.8648",
      "volume": "575047",
      "turnover": "5674013.28",
      "trades": "847"
    },
    {
      "date": "2024-07-17",
      "bid": "10.06",
      "ask": "10.08",
      "open": "9.805",
      "high": "10.12",
      "low": "9.785",
      "close": "10.06",
      "average": "9.9485",
      "volume": "1013265",
      "turnover": "10129023.39",
      "trades": "941"
    },
    {
      "date": "2024-07-18",
      "bid": "9.96",
      "ask": "9.985",
      "open": "10.07",
      "high": "10.07",
      "low": "9.70",
      "close": "9.935",
      "average": "9.9127",
      "volume": "787618",
      "turnover": "7807379.96",
      "trades": "813"
    },
    {
      "date": "2024-07-19",
      "bid": "9.90",
      "ask": "9.905",
      "open": "9.935",
      "high": "9.935",
      "low": "9.525",
      "close": "9.895",
      "average": "9.7698",
      "volume": "1728013",
      "turnover": "16874757.63",
      "trades": "2769"
    },
    {
      "date": "2024-07-22",
      "bid": "8.90",
      "ask": "8.92",
      "open": "10.37",
      "high": "10.44",
      "low": "8.85",
      "close": "8.85",
      "average": "9.4067",
      "volume": "4131673",
      "turnover": "38819050.21",
      "trades": "3379"
    },
    {
      "date": "2024-07-23",
      "bid": "8.92",
      "ask": "8.96",
      "open": "8.85",
      "high": "9.17",
      "low": "8.655",
      "close": "8.955",
      "average": "8.8863",
      "volume": "2507562",
      "turnover": "22270862.57",
      "trades": "1943"
    },
    {
      "date": "2024-07-24",
      "bid": "8.90",
      "ask": "8.92",
      "open": "8.97",
      "high": "9.155",
      "low": "8.84",
      "close": "8.885",
      "average": "8.9475",
      "volume": "1102218",
      "turnover": "9860486.69",
      "trades": "1068"
    },
    {
      "date": "2024-07-25",
      "bid": "8.905",
      "ask": "8.945",
      "open": "8.80",
      "high": "8.95",
      "low": "8.60",
      "close": "8.905",
      "average": "8.777",
      "volume": "1370415",
      "turnover": "12028674.62",
      "trades": "1426"
    },
    {
      "date": "2024-07-26",
      "bid": "8.86",
      "ask": "8.91",
      "open": "8.98",
      "high": "9.02",
      "low": "8.795",
      "close": "8.83",
      "average": "8.8837",
      "volume": "1366136",
      "turnover": "12136145.01",
      "trades": "1430"
    },
    {
      "date": "2024-07-29",
      "bid": "8.785",
      "ask": "8.80",
      "open": "8.83",
      "high": "8.985",
      "low": "8.765",
      "close": "8.78",
      "average": "8.8384",
      "volume": "823732",
      "turnover": "7280464.45",
      "trades": "1045"
    },
    {
      "date": "2024-07-30",
      "bid": "8.57",
      "ask": "8.58",
      "open": "8.785",
      "high": "8.86",
      "low": "8.445",
      "close": "8.565",
      "average": "8.6295",
      "volume": "1247900",
      "turnover": "10767612.08",
      "trades": "1091"
    },
    {
      "date": "2024-07-31",
      "bid": "8.925",
      "ask": "8.95",
      "open": "8.60",
      "high": "8.99",
      "low": "8.59",
      "close": "8.93",
      "average": "8.8564",
      "volume": "989004",
      "turnover": "8758752.28",
      "trades": "1011"
    },
    {
      "date": "2024-08-01",
      "bid": "8.70",
      "ask": "8.735",
      "open": "8.90",
      "high": "8.985",
      "low": "8.705",
      "close": "8.74",
      "average": "8.7921",
      "volume": "744186",
      "turnover": "6542979.39",
      "trades": "705"
    },
    {
      "date": "2024-08-02",
      "bid": "8.32",
      "ask": "8.34",
      "open": "8.74",
      "high": "8.74",
      "low": "8.31",
      "close": "8.31",
      "average": "8.4808",
      "volume": "1054840",
      "turnover": "8945864.34",
      "trades": "1328"
    },
    {
      "date": "2024-08-05",
      "bid": "8.05",
      "ask": "8.09",
      "open": "8.10",
      "high": "8.10",
      "low": "7.66",
      "close": "8.07",
      "average": "7.864",
      "volume": "1883958",
      "turnover": "14815303.82",
      "trades": "1929"
    },
    {
      "date": "2024-08-06",
      "bid": "7.94",
      "ask": "7.985",
      "open": "8.10",
      "high": "8.255",
      "low": "7.875",
      "close": "7.96",
      "average": "8.0067",
      "volume": "1030911",
      "turnover": "8254202.81",
      "trades": "1091"
    },
    {
      "date": "2024-08-07",
      "bid": "8.04",
      "ask": "8.09",
      "open": "8.02",
      "high": "8.095",
      "low": "7.895",
      "close": "8.06",
      "average": "8.0203",
      "volume": "953460",
      "turnover": "7647118.47",
      "trades": "861"
    },
    {
      "date": "2024-08-08",
      "bid": "8.01",
      "ask": "8.035",
      "open": "8.145",
      "high": "8.145",
      "low": "7.83",
      "close": "8.005",
      "average": "7.9632",
      "volume": "1067919",
      "turnover": "8504045.94",
      "trades": "1072"
    },
    {
      "date": "2024-08-09",
      "bid": "8.035",
      "ask": "8.06",
      "open": "8.21",
      "high": "8.335",
      "low": "7.955",
      "close": "8.085",
      "average": "8.1442",
      "volume": "1220326",
      "turnover": "9938614.67",
      "trades": "1429"
    },
    {
      "date": "2024-08-12",
      "bid": "7.82",
      "ask": "7.84",
      "open": "8.105",
      "high": "8.235",
      "low": "7.715",
      "close": "7.845",
      "average": "7.8723",
      "volume": "1384369",
      "turnover": "10899482.39",
      "trades": "1351"
    },
    {
      "date": "2024-08-13",
      "bid": "7.865",
      "ask": "7.91",
      "open": "7.845",
      "high": "7.975",
      "low": "7.625",
      "close": "7.87",
      "average": "7.7768",
      "volume": "1138029",
      "turnover": "8855573.94",
      "trades": "871"
    },
    {
      "date": "2024-08-14",
      "bid": "7.665",
      "ask": "7.69",
      "open": "7.87",
      "high": "8.00",
      "low": "7.67",
      "close": "7.675",
      "average": "7.812",
      "volume": "1071975",
      "turnover": "8373223.89",
      "trades": "814"
    },
    {
      "date": "2024-08-15",
      "bid": "7.865",
      "ask": "7.895",
      "open": "7.57",
      "high": "7.90",
      "low": "7.57",
      "close": "7.885",
      "average": "7.7627",
      "volume": "888605",
      "turnover": "6896890.37",
      "trades": "836"
    },
    {
      "date": "2024-08-16",
      "bid": "7.50",
      "ask": "7.52",
      "open": "7.885",
      "high": "7.935",
      "low": "7.46",
      "close": "7.51",
      "average": "7.6492",
      "volume": "1423566",
      "turnover": "10899370.13",
      "trades": "1296"
    },
    {
      "date": "2024-08-19",
      "bid": "7.75",
      "ask": "7.775",
      "open": "7.51",
      "high": "7.825",
      "low": "7.50",
      "close": "7.775",
      "average": "7.6189",
      "volume": "1454494",
      "turnover": "11081819.02",
      "trades": "1011"
    },
    {
      "date": "2024-08-20",
      "bid": "7.74",
      "ask": "7.78",
      "open": "7.775",
      "high": "7.85",
      "low": "7.665",
      "close": "7.725",
      "average": "7.767",
      "volume": "795180",
      "turnover": "6176151.72",
      "trades": "677"
    },
    {
      "date": "2024-08-21",
      "bid": "7.665",
      "ask": "7.69",
      "open": "7.725",
      "high": "7.825",
      "low": "7.655",
      "close": "7.655",
      "average": "7.7536",
      "volume": "599131",
      "turnover": "4645415.4",
      "trades": "420"
    },
    {
      "date": "2024-08-22",
      "bid": "7.585",
      "ask": "7.605",
      "open": "7.655",
      "high": "7.74",
      "low": "7.575",
      "close": "7.575",
      "average": "7.6337",
      "volume": "667180",
      "turnover": "5093076.42",
      "trades": "583"
    },
    {
      "date": "2024-08-23",
      "bid": "7.915",
      "ask": "7.94",
      "open": "7.60",
      "high": "7.95",
      "low": "7.60",
      "close": "7.925",
      "average": "7.797",
      "volume": "807603",
      "turnover": "6297007.84",
      "trades": "691"
    },
    {
      "date": "2024-08-26",
      "bid": "7.915",
      "ask": "7.935",
      "open": "7.925",
      "high": "7.94",
      "low": "7.78",
      "close": "7.935",
      "average": "7.8799",
      "volume": "603056",
      "turnover": "4752201.62",
      "trades": "588"
    },
    {
      "date": "2024-08-27",
      "bid": "7.695",
      "ask": "7.725",
      "open": "7.935",
      "high": "7.975",
      "low": "7.68",
      "close": "7.705",
      "average": "7.7969",
      "volume": "709319",
      "turnover": "5530497.14",
      "trades": "712"
    },
    {
      "date": "2024-08-28",
      "bid": "7.53",
      "ask": "7.55",
      "open": "7.80",
      "high": "7.83",
      "low": "7.50",
      "close": "7.50",
      "average": "7.653",
      "volume": "939775",
      "turnover": "7192037.93",
      "trades": "726"
    },
    {
      "date": "2024-08-29",
      "bid": "7.635",
      "ask": "7.65",
      "open": "7.48",
      "high": "7.66",
      "low": "7.46",
      "close": "7.645",
      "average": "7.5766",
      "volume": "760040",
      "turnover": "5758540.97",
      "trades": "609"
    },
    {
      "date": "2024-08-30",
      "bid": "7.565",
      "ask": "7.585",
      "open": "7.70",
      "high": "7.75",
      "low": "7.57",
      "close": "7.57",
      "average": "7.634",
      "volume": "1168042",
      "turnover": "8916821.52",
      "trades": "933"
    },
    {
      "date": "2024-09-02",
      "bid": "7.175",
      "ask": "7.185",
      "open": "7.57",
      "high": "7.615",
      "low": "7.17",
      "close": "7.21",
      "average": "7.3162",
      "volume": "1602329",
      "turnover": "11722019.77",
      "trades": "1016"
    },
    {
      "date": "2024-09-03",
      "bid": "7.075",
      "ask": "7.095",
      "open": "7.12",
      "high": "7.295",
      "low": "7.07",
      "close": "7.08",
      "average": "7.1951",
      "volume": "1350927",
      "turnover": "9720204.73",
      "trades": "1142"
    },
    {
      "date": "2024-09-04",
      "bid": "7.155",
      "ask": "7.165",
      "open": "6.985",
      "high": "7.27",
      "low": "6.97",
      "close": "7.16",
      "average": "7.1525",
      "volume": "1004579",
      "turnover": "7185360.82",
      "trades": "927"
    },
    {
      "date": "2024-09-05",
      "bid": "7.14",
      "ask": "7.145",
      "open": "7.26",
      "high": "7.30",
      "low": "7.125",
      "close": "7.125",
      "average": "7.2238",
      "volume": "1261675",
      "turnover": "9114089.58",
      "trades": "828"
    },
    {
      "date": "2024-09-06",
      "bid": "7.04",
      "ask": "7.06",
      "open": "7.12",
      "high": "7.25",
      "low": "7.015",
      "close": "7.015",
      "average": "7.1156",
      "volume": "1413600",
      "turnover": "10058679.96",
      "trades": "938"
    },
    {
      "date": "2024-09-09",
      "bid": "7.04",
      "ask": "7.05",
      "open": "7.00",
      "high": "7.255",
      "low": "6.975",
      "close": "7.01",
      "average": "7.0806",
      "volume": "1421013",
      "turnover": "10061470.44",
      "trades": "1184"
    },
    {
      "date": "2024-09-10",
      "bid": "7.05",
      "ask": "7.07",
      "open": "7.37",
      "high": "7.755",
      "low": "7.00",
      "close": "7.055",
      "average": "7.3147",
      "volume": "4853478",
      "turnover": "35504263.29",
      "trades": "2733"
    },
    {
      "date": "2024-09-11",
      "bid": "6.89",
      "ask": "6.94",
      "open": "7.065",
      "high": "7.47",
      "low": "6.89",
      "close": "6.91",
      "average": "7.1539",
      "volume": "1983617",
      "turnover": "14190310.69",
      "trades": "1474"
    },
    {
      "date": "2024-09-12",
      "bid": "6.815",
      "ask": "6.84",
      "open": "7.07",
      "high": "7.275",
      "low": "6.795",
      "close": "6.815",
      "average": "6.9771",
      "volume": "1937809",
      "turnover": "13520760.18",
      "trades": "1359"
    },
    {
      "date": "2024-09-13",
      "bid": "6.915",
      "ask": "6.945",
      "open": "6.80",
      "high": "6.98",
      "low": "6.60",
      "close": "6.955",
      "average": "6.8028",
      "volume": "2130048",
      "turnover": "14490171.87",
      "trades": "1487"
    },
    {
      "date": "2024-09-16",
      "bid": "6.85",
      "ask": "6.86",
      "open": "7.00",
      "high": "7.13",
      "low": "6.805",
      "close": "6.83",
      "average": "6.9396",
      "volume": "2295529",
      "turnover": "15931129.49",
      "trades": "1285"
    },
    {
      "date": "2024-09-17",
      "bid": "7.205",
      "ask": "7.255",
      "open": "6.83",
      "high": "7.32",
      "low": "6.83",
      "close": "7.21",
      "average": "7.1449",
      "volume": "2191793",
      "turnover": "15660196.97",
      "trades": "1100"
    },
    {
      "date": "2024-09-18",
      "bid": "7.31",
      "ask": "7.33",
      "open": "7.27",
      "high": "7.375",
      "low": "7.06",
      "close": "7.305",
      "average": "7.2619",
      "volume": "1482233",
      "turnover": "10763885.85",
      "trades": "895"
    },
    {
      "date": "2024-09-19",
      "bid": "7.415",
      "ask": "7.42",
      "open": "7.40",
      "high": "7.58",
      "low": "7.38",
      "close": "7.405",
      "average": "7.4552",
      "volume": "1744779",
      "turnover": "13007743.8",
      "trades": "1352"
    },
    {
      "date": "2024-09-20",
      "bid": "7.05",
      "ask": "7.07",
      "open": "7.405",
      "high": "7.405",
      "low": "7.03",
      "close": "7.03",
      "average": "7.109",
      "volume": "1390860",
      "turnover": "9887744.68",
      "trades": "832"
    },
    {
      "date": "2024-09-23",
      "bid": "6.69",
      "ask": "6.725",
      "open": "7.03",
      "high": "7.06",
      "low": "6.67",
      "close": "6.69",
      "average": "6.8217",
      "volume": "1726138",
      "turnover": "11775052.52",
      "trades": "1715"
    },
    {
      "date": "2024-09-24",
      "bid": "6.69",
      "ask": "6.70",
      "open": "6.76",
      "high": "6.835",
      "low": "6.66",
      "close": "6.695",
      "average": "6.7368",
      "volume": "1363414",
      "turnover": "9185619.09",
      "trades": "1334"
    },
    {
      "date": "2024-09-25",
      "bid": "6.71",
      "ask": "6.725",
      "open": "6.695",
      "high": "6.84",
      "low": "6.60",
      "close": "6.725",
      "average": "6.7446",
      "volume": "614643",
      "turnover": "4145520.77",
      "trades": "694"
    },
    {
      "date": "2024-09-26",
      "bid": "6.855",
      "ask": "6.875",
      "open": "6.80",
      "high": "7.025",
      "low": "6.75",
      "close": "6.87",
      "average": "6.871",
      "volume": "1067690",
      "turnover": "7329811.15",
      "trades": "1241"
    },
    {
      "date": "2024-09-27",
      "bid": "6.825",
      "ask": "6.835",
      "open": "6.87",
      "high": "7.05",
      "low": "6.74",
      "close": "6.81",
      "average": "6.8415",
      "volume": "941860",
      "turnover": "6444291.39",
      "trades": "1149"
    },
    {
      "date": "2024-09-30",
      "bid": "6.53",
      "ask": "6.545",
      "open": "6.81",
      "high": "6.865",
      "low": "6.515",
      "close": "6.515",
      "average": "6.6008",
      "volume": "1310248",
      "turnover": "8648776.74",
      "trades": "1323"
    },
    {
      "date": "2024-10-01",
      "bid": "6.44",
      "ask": "6.45",
      "open": "6.515",
      "high": "6.69",
      "low": "6.435",
      "close": "6.44",
      "average": "6.5158",
      "volume": "1016654",
      "turnover": "6626943.99",
      "trades": "1018"
    },
    {
      "date": "2024-10-02",
      "bid": "6.425",
      "ask": "6.445",
      "open": "6.44",
      "high": "6.54",
      "low": "6.40",
      "close": "6.425",
      "average": "6.4488",
      "volume": "635397",
      "turnover": "4097601.65",
      "trades": "744"
    },
    {
      "date": "2024-10-03",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.425",
      "high": "6.43",
      "low": "6.28",
      "close": "6.39",
      "average": "6.3736",
      "volume": "743199",
      "turnover": "4736879.73",
      "trades": "738"
    },
    {
      "date": "2024-10-04",
      "bid": "6.70",
      "ask": "6.735",
      "open": "6.47",
      "high": "6.75",
      "low": "6.40",
      "close": "6.74",
      "average": "6.63",
      "volume": "1572625",
      "turnover": "10429965.77",
      "trades": "1200"
    },
    {
      "date": "2024-10-07",
      "bid": "6.615",
      "ask": "6.635",
      "open": "6.74",
      "high": "6.74",
      "low": "6.50",
      "close": "6.61",
      "average": "6.6002",
      "volume": "740671",
      "turnover": "4888417.37",
      "trades": "645"
    },
    {
      "date": "2024-10-08",
      "bid": "6.60",
      "ask": "6.605",
      "open": "6.61",
      "high": "6.645",
      "low": "6.50",
      "close": "6.62",
      "average": "6.5896",
      "volume": "616071",
      "turnover": "4059740.81",
      "trades": "667"
    },
    {
      "date": "2024-10-09",
      "bid": "6.525",
      "ask": "6.54",
      "open": "6.61",
      "high": "6.66",
      "low": "6.46",
      "close": "6.55",
      "average": "6.5533",
      "volume": "722959",
      "turnover": "4738142.41",
      "trades": "757"
    },
    {
      "date": "2024-10-10",
      "bid": "6.43",
      "ask": "6.455",
      "open": "6.55",
      "high": "6.58",
      "low": "6.385",
      "close": "6.43",
      "average": "6.4303",
      "volume": "550397",
      "turnover": "3539154.2",
      "trades": "573"
    },
    {
      "date": "2024-10-11",
      "bid": "6.29",
      "ask": "6.30",
      "open": "6.52",
      "high": "6.52",
      "low": "6.295",
      "close": "6.30",
      "average": "6.3666",
      "volume": "1144036",
      "turnover": "7298321.37",
      "trades": "939"
    },
    {
      "date": "2024-10-14",
      "bid": "6.20",
      "ask": "6.23",
      "open": "6.30",
      "high": "6.325",
      "low": "6.175",
      "close": "6.24",
      "average": "6.2269",
      "volume": "546860",
      "turnover": "3405251.8",
      "trades": "638"
    },
    {
      "date": "2024-10-15",
      "bid": "6.535",
      "ask": "6.57",
      "open": "6.215",
      "high": "6.61",
      "low": "6.20",
      "close": "6.54",
      "average": "6.4369",
      "volume": "1346450",
      "turnover": "8666994.92",
      "trades": "1188"
    },
    {
      "date": "2024-10-16",
      "bid": "6.66",
      "ask": "6.67",
      "open": "6.185",
      "high": "6.87",
      "low": "6.10",
      "close": "6.63",
      "average": "6.6085",
      "volume": "10131132",
      "turnover": "67105847.59",
      "trades": "4413"
    },
    {
      "date": "2024-10-17",
      "bid": "6.14",
      "ask": "6.155",
      "open": "6.63",
      "high": "6.63",
      "low": "6.12",
      "close": "6.125",
      "average": "6.261",
      "volume": "2351927",
      "turnover": "14725821.45",
      "trades": "1862"
    },
    {
      "date": "2024-10-18",
      "bid": "6.18",
      "ask": "6.225",
      "open": "6.19",
      "high": "6.29",
      "low": "6.10",
      "close": "6.215",
      "average": "6.2052",
      "volume": "1428919",
      "turnover": "8866682.77",
      "trades": "1176"
    },
    {
      "date": "2024-10-21",
      "bid": "6.175",
      "ask": "6.195",
      "open": "6.205",
      "high": "6.415",
      "low": "6.13",
      "close": "6.13",
      "average": "6.2474",
      "volume": "899445",
      "turnover": "5619334.34",
      "trades": "958"
    },
    {
      "date": "2024-10-22",
      "bid": "6.40",
      "ask": "6.41",
      "open": "6.095",
      "high": "6.42",
      "low": "6.095",
      "close": "6.42",
      "average": "6.3012",
      "volume": "1138014",
      "turnover": "7170780.75",
      "trades": "1256"
    },
    {
      "date": "2024-10-23",
      "bid": "7.36",
      "ask": "7.39",
      "open": "6.425",
      "high": "7.595",
      "low": "6.425",
      "close": "7.35",
      "average": "7.2424",
      "volume": "5812042",
      "turnover": "42093282.79",
      "trades": "3440"
    },
    {
      "date": "2024-10-24",
      "bid": "6.82",
      "ask": "6.875",
      "open": "7.34",
      "high": "7.34",
      "low": "6.82",
      "close": "6.88",
      "average": "7.08",
      "volume": "1721175",
      "turnover": "12186157.48",
      "trades": "1252"
    },
    {
      "date": "2024-10-25",
      "bid": "6.99",
      "ask": "7.05",
      "open": "6.88",
      "high": "7.10",
      "low": "6.795",
      "close": "7.05",
      "average": "6.9487",
      "volume": "1044967",
      "turnover": "7261023.54",
      "trades": "872"
    },
    {
      "date": "2024-10-28",
      "bid": "7.46",
      "ask": "7.49",
      "open": "7.05",
      "high": "7.52",
      "low": "7.05",
      "close": "7.49",
      "average": "7.3839",
      "volume": "1132897",
      "turnover": "8365047.95",
      "trades": "1227"
    },
    {
      "date": "2024-10-29",
      "bid": "7.655",
      "ask": "7.695",
      "open": "7.49",
      "high": "7.775",
      "low": "7.40",
      "close": "7.685",
      "average": "7.6447",
      "volume": "1265734",
      "turnover": "9675991.14",
      "trades": "1169"
    },
    {
      "date": "2024-10-30",
      "bid": "7.36",
      "ask": "7.375",
      "open": "7.685",
      "high": "7.73",
      "low": "7.32",
      "close": "7.32",
      "average": "7.4432",
      "volume": "804210",
      "turnover": "5985856.95",
      "trades": "665"
    },
    {
      "date": "2024-10-31",
      "bid": "7.295",
      "ask": "7.355",
      "open": "7.20",
      "high": "7.43",
      "low": "7.20",
      "close": "7.355",
      "average": "7.3364",
      "volume": "852948",
      "turnover": "6257444.46",
      "trades": "584"
    },
    {
      "date": "2024-11-01",
      "bid": "7.37",
      "ask": "7.395",
      "open": "7.355",
      "high": "7.465",
      "low": "7.30",
      "close": "7.385",
      "average": "7.3993",
      "volume": "293358",
      "turnover": "2170630.98",
      "trades": "326"
    },
    {
      "date": "2024-11-04",
      "bid": "7.21",
      "ask": "7.23",
      "open": "7.385",
      "high": "7.41",
      "low": "7.185",
      "close": "7.20",
      "average": "7.2536",
      "volume": "571169",
      "turnover": "4142962.26",
      "trades": "573"
    },
    {
      "date": "2024-11-05",
      "bid": "7.01",
      "ask": "7.04",
      "open": "7.12",
      "high": "7.285",
      "low": "6.98",
      "close": "7.03",
      "average": "7.0714",
      "volume": "900915",
      "turnover": "6370534.03",
      "trades": "844"
    },
    {
      "date": "2024-11-06",
      "bid": "6.70",
      "ask": "6.73",
      "open": "7.03",
      "high": "7.16",
      "low": "6.655",
      "close": "6.655",
      "average": "6.8674",
      "volume": "958798",
      "turnover": "6583215.25",
      "trades": "774"
    },
    {
      "date": "2024-11-07",
      "bid": "6.46",
      "ask": "6.475",
      "open": "6.655",
      "high": "6.775",
      "low": "6.295",
      "close": "6.44",
      "average": "6.4869",
      "volume": "1732522",
      "turnover": "11238745.18",
      "trades": "1171"
    },
    {
      "date": "2024-11-08",
      "bid": "6.325",
      "ask": "6.35",
      "open": "6.325",
      "high": "6.44",
      "low": "6.275",
      "close": "6.315",
      "average": "6.3596",
      "volume": "1139640",
      "turnover": "7257988.85",
      "trades": "795"
    },
    {
      "date": "2024-11-11",
      "bid": "6.31",
      "ask": "6.315",
      "open": "6.375",
      "high": "6.375",
      "low": "6.085",
      "close": "6.28",
      "average": "6.2522",
      "volume": "1613619",
      "turnover": "10089614.73",
      "trades": "1271"
    },
    {
      "date": "2024-11-12",
      "bid": "6.215",
      "ask": "6.23",
      "open": "6.21",
      "high": "6.29",
      "low": "6.12",
      "close": "6.24",
      "average": "6.2189",
      "volume": "1493963",
      "turnover": "9290810.21",
      "trades": "1298"
    },
    {
      "date": "2024-11-13",
      "bid": "6.36",
      "ask": "6.37",
      "open": "6.15",
      "high": "6.39",
      "low": "6.15",
      "close": "6.38",
      "average": "6.3074",
      "volume": "1311849",
      "turnover": "8274046.33",
      "trades": "1172"
    },
    {
      "date": "2024-11-14",
      "bid": "6.67",
      "ask": "6.70",
      "open": "6.40",
      "high": "6.755",
      "low": "6.335",
      "close": "6.68",
      "average": "6.5527",
      "volume": "1468277",
      "turnover": "9621048.73",
      "trades": "1304"
    },
    {
      "date": "2024-11-15",
      "bid": "6.83",
      "ask": "6.865",
      "open": "6.68",
      "high": "6.93",
      "low": "6.56",
      "close": "6.83",
      "average": "6.8113",
      "volume": "891203",
      "turnover": "6070343.46",
      "trades": "817"
    },
    {
      "date": "2024-11-18",
      "bid": "6.62",
      "ask": "6.66",
      "open": "6.765",
      "high": "6.795",
      "low": "6.40",
      "close": "6.64",
      "average": "6.5557",
      "volume": "1107735",
      "turnover": "7262004.01",
      "trades": "1034"
    },
    {
      "date": "2024-11-19",
      "bid": "6.625",
      "ask": "6.655",
      "open": "6.66",
      "high": "6.96",
      "low": "6.575",
      "close": "6.655",
      "average": "6.7178",
      "volume": "1063370",
      "turnover": "7143578.22",
      "trades": "806"
    },
    {
      "date": "2024-11-20",
      "bid": "6.525",
      "ask": "6.57",
      "open": "6.50",
      "high": "6.69",
      "low": "6.455",
      "close": "6.60",
      "average": "6.5803",
      "volume": "3798332",
      "turnover": "24947748.33",
      "trades": "896"
    },
    {
      "date": "2024-11-21",
      "bid": "6.625",
      "ask": "6.65",
      "open": "6.585",
      "high": "6.75",
      "low": "6.52",
      "close": "6.675",
      "average": "6.6444",
      "volume": "922880",
      "turnover": "6132113.07",
      "trades": "1057"
    },
    {
      "date": "2024-11-22",
      "bid": "6.635",
      "ask": "6.65",
      "open": "6.61",
      "high": "6.755",
      "low": "6.58",
      "close": "6.645",
      "average": "6.6679",
      "volume": "1365695",
      "turnover": "9106344.9",
      "trades": "1507"
    },
    {
      "date": "2024-11-25",
      "bid": "7.015",
      "ask": "7.03",
      "open": "6.63",
      "high": "7.045",
      "low": "6.625",
      "close": "6.885",
      "average": "6.8818",
      "volume": "18006605",
      "turnover": "123918561.1",
      "trades": "1679"
    },
    {
      "date": "2024-11-26",
      "bid": "7.28",
      "ask": "7.325",
      "open": "6.96",
      "high": "7.375",
      "low": "6.79",
      "close": "7.30",
      "average": "7.0713",
      "volume": "2566968",
      "turnover": "18126418.93",
      "trades": "1697"
    },
    {
      "date": "2024-11-27",
      "bid": "7.405",
      "ask": "7.43",
      "open": "7.33",
      "high": "7.51",
      "low": "7.255",
      "close": "7.415",
      "average": "7.4068",
      "volume": "2906274",
      "turnover": "21529069.08",
      "trades": "1360"
    },
    {
      "date": "2024-11-28",
      "bid": "7.255",
      "ask": "7.275",
      "open": "7.325",
      "high": "7.48",
      "low": "7.17",
      "close": "7.275",
      "average": "7.3205",
      "volume": "1437008",
      "turnover": "10519504.49",
      "trades": "807"
    },
    {
      "date": "2024-11-29",
      "bid": "7.295",
      "ask": "7.315",
      "open": "7.255",
      "high": "7.515",
      "low": "7.255",
      "close": "7.34",
      "average": "7.3614",
      "volume": "2413006",
      "turnover": "17763099.07",
      "trades": "668"
    },
    {
      "date": "2024-12-02",
      "bid": "7.745",
      "ask": "7.77",
      "open": "7.34",
      "high": "7.78",
      "low": "7.285",
      "close": "7.71",
      "average": "7.5891",
      "volume": "984823",
      "turnover": "7473940.22",
      "trades": "946"
    },
    {
      "date": "2024-12-03",
      "bid": "7.91",
      "ask": "7.94",
      "open": "7.70",
      "high": "7.965",
      "low": "7.69",
      "close": "7.93",
      "average": "7.8807",
      "volume": "1718333",
      "turnover": "13541648.69",
      "trades": "1660"
    },
    {
      "date": "2024-12-04",
      "bid": "8.225",
      "ask": "8.25",
      "open": "7.945",
      "high": "8.335",
      "low": "7.94",
      "close": "8.225",
      "average": "8.2197",
      "volume": "1357316",
      "turnover": "11156793.69",
      "trades": "1154"
    },
    {
      "date": "2024-12-05",
      "bid": "8.10",
      "ask": "8.11",
      "open": "8.125",
      "high": "8.34",
      "low": "8.065",
      "close": "8.065",
      "average": "8.1481",
      "volume": "1467417",
      "turnover": "11956729.16",
      "trades": "1112"
    },
    {
      "date": "2024-12-06",
      "bid": "8.065",
      "ask": "8.08",
      "open": "8.02",
      "high": "8.285",
      "low": "8.02",
      "close": "8.075",
      "average": "8.1314",
      "volume": "1045798",
      "turnover": "8509208.69",
      "trades": "797"
    },
    {
      "date": "2024-12-09",
      "bid": "7.91",
      "ask": "7.935",
      "open": "8.075",
      "high": "8.16",
      "low": "7.885",
      "close": "7.885",
      "average": "7.9737",
      "volume": "1373093",
      "turnover": "10948649.59",
      "trades": "1148"
    },
    {
      "date": "2024-12-10",
      "bid": "7.80",
      "ask": "7.835",
      "open": "7.625",
      "high": "7.915",
      "low": "7.625",
      "close": "7.81",
      "average": "7.8332",
      "volume": "1365447",
      "turnover": "10695884.06",
      "trades": "1475"
    },
    {
      "date": "2024-12-11",
      "bid": "8.095",
      "ask": "8.12",
      "open": "7.575",
      "high": "8.15",
      "low": "7.57",
      "close": "8.105",
      "average": "7.9062",
      "volume": "2113198",
      "turnover": "16707287.21",
      "trades": "1047"
    },
    {
      "date": "2024-12-12",
      "bid": "8.015",
      "ask": "8.04",
      "open": "8.15",
      "high": "8.24",
      "low": "7.905",
      "close": "8.015",
      "average": "8.0079",
      "volume": "1222687",
      "turnover": "9791174.56",
      "trades": "966"
    },
    {
      "date": "2024-12-13",
      "bid": "8.10",
      "ask": "8.13",
      "open": "8.01",
      "high": "8.33",
      "low": "8.01",
      "close": "8.115",
      "average": "8.2199",
      "volume": "1901840",
      "turnover": "15651668.96",
      "trades": "1059"
    },
    {
      "date": "2024-12-16",
      "bid": "8.26",
      "ask": "8.265",
      "open": "8.05",
      "high": "8.27",
      "low": "8.05",
      "close": "8.26",
      "average": "8.1826",
      "volume": "1285440",
      "turnover": "10523238.86",
      "trades": "1089"
    },
    {
      "date": "2024-12-17",
      "bid": "8.525",
      "ask": "8.545",
      "open": "8.265",
      "high": "8.66",
      "low": "8.265",
      "close": "8.51",
      "average": "8.4953",
      "volume": "1730689",
      "turnover": "14695658.08",
      "trades": "1528"
    },
    {
      "date": "2024-12-18",
      "bid": "8.485",
      "ask": "8.505",
      "open": "8.55",
      "high": "8.78",
      "low": "8.335",
      "close": "8.45",
      "average": "8.5135",
      "volume": "1707592",
      "turnover": "14535667.8",
      "trades": "2178"
    },
    {
      "date": "2024-12-19",
      "bid": "8.29",
      "ask": "8.31",
      "open": "8.39",
      "high": "8.59",
      "low": "8.28",
      "close": "8.28",
      "average": "8.4118",
      "volume": "1206681",
      "turnover": "10150522.14",
      "trades": "1386"
    },
    {
      "date": "2024-12-20",
      "bid": "8.225",
      "ask": "8.25",
      "open": "8.31",
      "high": "8.385",
      "low": "8.02",
      "close": "8.235",
      "average": "8.1973",
      "volume": "1604639",
      "turnover": "13153482.74",
      "trades": "1493"
    },
    {
      "date": "2024-12-23",
      "bid": "7.98",
      "ask": "8.035",
      "open": "8.225",
      "high": "8.225",
      "low": "7.98",
      "close": "7.99",
      "average": "8.0834",
      "volume": "695546",
      "turnover": "5622366",
      "trades": "762"
    },
    {
      "date": "2024-12-27",
      "bid": "8.485",
      "ask": "8.50",
      "open": "7.935",
      "high": "8.545",
      "low": "7.935",
      "close": "8.50",
      "average": "8.3921",
      "volume": "865810",
      "turnover": "7265872.3",
      "trades": "1141"
    },
    {
      "date": "2024-12-30",
      "bid": "8.335",
      "ask": "8.35",
      "open": "8.50",
      "high": "8.565",
      "low": "8.25",
      "close": "8.355",
      "average": "8.3666",
      "volume": "364513",
      "turnover": "3049728.83",
      "trades": "752"
    },
    {
      "date": "2025-01-02",
      "bid": "8.725",
      "ask": "8.75",
      "open": "8.335",
      "high": "8.855",
      "low": "8.30",
      "close": "8.75",
      "average": "8.6877",
      "volume": "1396012",
      "turnover": "12128734.66",
      "trades": "2139"
    },
    {
      "date": "2025-01-03",
      "bid": "8.76",
      "ask": "8.80",
      "open": "8.75",
      "high": "8.82",
      "low": "8.58",
      "close": "8.71",
      "average": "8.7093",
      "volume": "678431",
      "turnover": "5908805.4",
      "trades": "902"
    },
    {
      "date": "2025-01-07",
      "bid": "8.105",
      "ask": "8.12",
      "open": "8.80",
      "high": "8.89",
      "low": "8.09",
      "close": "8.125",
      "average": "8.4263",
      "volume": "1950946",
      "turnover": "16441951.71",
      "trades": "2156"
    },
    {
      "date": "2025-01-08",
      "bid": "7.435",
      "ask": "7.46",
      "open": "7.90",
      "high": "7.90",
      "low": "7.35",
      "close": "7.485",
      "average": "7.5942",
      "volume": "2878342",
      "turnover": "21859682.36",
      "trades": "2570"
    },
    {
      "date": "2025-01-09",
      "bid": "7.78",
      "ask": "7.80",
      "open": "7.47",
      "high": "7.945",
      "low": "7.445",
      "close": "7.775",
      "average": "7.775",
      "volume": "1441170",
      "turnover": "11205305.74",
      "trades": "1540"
    },
    {
      "date": "2025-01-10",
      "bid": "7.59",
      "ask": "7.60",
      "open": "7.915",
      "high": "7.915",
      "low": "7.55",
      "close": "7.555",
      "average": "7.6572",
      "volume": "1229932",
      "turnover": "9418337.71",
      "trades": "917"
    },
    {
      "date": "2025-01-13",
      "bid": "7.325",
      "ask": "7.345",
      "open": "7.59",
      "high": "7.655",
      "low": "7.32",
      "close": "7.335",
      "average": "7.4222",
      "volume": "540998",
      "turnover": "4015400.01",
      "trades": "922"
    },
    {
      "date": "2025-01-14",
      "bid": "7.34",
      "ask": "7.38",
      "open": "7.31",
      "high": "7.60",
      "low": "7.31",
      "close": "7.36",
      "average": "7.4386",
      "volume": "789667",
      "turnover": "5874006.49",
      "trades": "893"
    },
    {
      "date": "2025-01-15",
      "bid": "7.475",
      "ask": "7.50",
      "open": "7.385",
      "high": "7.58",
      "low": "7.385",
      "close": "7.49",
      "average": "7.4909",
      "volume": "1033568",
      "turnover": "7742533.55",
      "trades": "798"
    },
    {
      "date": "2025-01-16",
      "bid": "7.115",
      "ask": "7.125",
      "open": "7.49",
      "high": "7.495",
      "low": "6.97",
      "close": "7.13",
      "average": "7.0944",
      "volume": "1844271",
      "turnover": "13083547.19",
      "trades": "1933"
    },
    {
      "date": "2025-01-17",
      "bid": "7.235",
      "ask": "7.27",
      "open": "7.13",
      "high": "7.43",
      "low": "7.13",
      "close": "7.26",
      "average": "7.3114",
      "volume": "1079464",
      "turnover": "7892594.83",
      "trades": "1277"
    },
    {
      "date": "2025-01-20",
      "bid": "7.275",
      "ask": "7.305",
      "open": "7.27",
      "high": "7.30",
      "low": "7.065",
      "close": "7.25",
      "average": "7.1964",
      "volume": "1462626",
      "turnover": "10525486.63",
      "trades": "627"
    },
    {
      "date": "2025-01-21",
      "bid": "7.18",
      "ask": "7.20",
      "open": "7.055",
      "high": "7.34",
      "low": "7.055",
      "close": "7.20",
      "average": "7.2252",
      "volume": "370147",
      "turnover": "2675682.14",
      "trades": "485"
    },
    {
      "date": "2025-01-22",
      "bid": "7.175",
      "ask": "7.205",
      "open": "7.125",
      "high": "7.26",
      "low": "7.11",
      "close": "7.205",
      "average": "7.1874",
      "volume": "614387",
      "turnover": "4415792.15",
      "trades": "579"
    },
    {
      "date": "2025-01-23",
      "bid": "7.155",
      "ask": "7.165",
      "open": "7.17",
      "high": "7.345",
      "low": "7.11",
      "close": "7.145",
      "average": "7.1819",
      "volume": "897703",
      "turnover": "6458048.27",
      "trades": "704"
    },
    {
      "date": "2025-01-24",
      "bid": "7.225",
      "ask": "7.24",
      "open": "7.17",
      "high": "7.31",
      "low": "7.125",
      "close": "7.235",
      "average": "7.2327",
      "volume": "516445",
      "turnover": "3735234.93",
      "trades": "682"
    },
    {
      "date": "2025-01-27",
      "bid": "7.175",
      "ask": "7.195",
      "open": "7.20",
      "high": "7.42",
      "low": "7.10",
      "close": "7.19",
      "average": "7.2281",
      "volume": "1088972",
      "turnover": "7871219.35",
      "trades": "1137"
    },
    {
      "date": "2025-01-28",
      "bid": "7.325",
      "ask": "7.355",
      "open": "7.14",
      "high": "7.375",
      "low": "7.14",
      "close": "7.34",
      "average": "7.2869",
      "volume": "1115537",
      "turnover": "8128790.22",
      "trades": "1206"
    },
    {
      "date": "2025-01-29",
      "bid": "7.41",
      "ask": "7.47",
      "open": "7.395",
      "high": "7.53",
      "low": "7.215",
      "close": "7.48",
      "average": "7.3717",
      "volume": "2131447",
      "turnover": "15712959.49",
      "trades": "1272"
    },
    {
      "date": "2025-01-30",
      "bid": "6.78",
      "ask": "6.80",
      "open": "7.37",
      "high": "7.37",
      "low": "6.49",
      "close": "6.775",
      "average": "6.7417",
      "volume": "5176345",
      "turnover": "34893475.42",
      "trades": "3727"
    },
    {
      "date": "2025-01-31",
      "bid": "6.73",
      "ask": "6.755",
      "open": "6.85",
      "high": "6.97",
      "low": "6.47",
      "close": "6.69",
      "average": "6.6812",
      "volume": "2352271",
      "turnover": "15715938.83",
      "trades": "1869"
    },
    {
      "date": "2025-02-03",
      "bid": "6.90",
      "ask": "6.915",
      "open": "6.585",
      "high": "6.94",
      "low": "6.53",
      "close": "6.915",
      "average": "6.8047",
      "volume": "1558256",
      "turnover": "10614990.25",
      "trades": "1500"
    },
    {
      "date": "2025-02-04",
      "bid": "7.28",
      "ask": "7.30",
      "open": "6.875",
      "high": "7.30",
      "low": "6.875",
      "close": "7.26",
      "average": "7.1585",
      "volume": "2120289",
      "turnover": "15178342.16",
      "trades": "1466"
    },
    {
      "date": "2025-02-05",
      "bid": "7.25",
      "ask": "7.285",
      "open": "6.60",
      "high": "7.465",
      "low": "6.52",
      "close": "7.26",
      "average": "6.9854",
      "volume": "3743958",
      "turnover": "26156846.71",
      "trades": "2397"
    },
    {
      "date": "2025-02-06",
      "bid": "7.085",
      "ask": "7.12",
      "open": "6.955",
      "high": "7.30",
      "low": "6.95",
      "close": "7.11",
      "average": "7.1497",
      "volume": "1550630",
      "turnover": "11086594.84",
      "trades": "1353"
    },
    {
      "date": "2025-02-07",
      "bid": "7.245",
      "ask": "7.27",
      "open": "7.055",
      "high": "7.335",
      "low": "6.83",
      "close": "7.28",
      "average": "7.1119",
      "volume": "1652742",
      "turnover": "11754429.51",
      "trades": "1497"
    },
    {
      "date": "2025-02-10",
      "bid": "6.93",
      "ask": "6.94",
      "open": "7.28",
      "high": "7.31",
      "low": "6.78",
      "close": "6.95",
      "average": "6.9608",
      "volume": "2135194",
      "turnover": "14862363.12",
      "trades": "1590"
    },
    {
      "date": "2025-02-11",
      "bid": "7.21",
      "ask": "7.22",
      "open": "6.95",
      "high": "7.22",
      "low": "6.95",
      "close": "7.185",
      "average": "7.1311",
      "volume": "2729682",
      "turnover": "19465527.39",
      "trades": "1801"
    },
    {
      "date": "2025-02-12",
      "bid": "6.99",
      "ask": "6.995",
      "open": "7.21",
      "high": "7.22",
      "low": "6.97",
      "close": "6.975",
      "average": "7.0225",
      "volume": "1050888",
      "turnover": "7379824.09",
      "trades": "923"
    },
    {
      "date": "2025-02-13",
      "bid": "7.09",
      "ask": "7.11",
      "open": "7.005",
      "high": "7.165",
      "low": "6.87",
      "close": "7.10",
      "average": "6.9803",
      "volume": "1993485",
      "turnover": "13896449.39",
      "trades": "1117"
    },
    {
      "date": "2025-02-14",
      "bid": "6.73",
      "ask": "6.755",
      "open": "7.03",
      "high": "7.04",
      "low": "6.705",
      "close": "6.705",
      "average": "6.8706",
      "volume": "1436448",
      "turnover": "9869260.5",
      "trades": "1054"
    },
    {
      "date": "2025-02-17",
      "bid": "6.965",
      "ask": "6.97",
      "open": "6.70",
      "high": "6.995",
      "low": "6.635",
      "close": "6.995",
      "average": "6.7949",
      "volume": "1231942",
      "turnover": "8370896.95",
      "trades": "1215"
    },
    {
      "date": "2025-02-18",
      "bid": "7.03",
      "ask": "7.05",
      "open": "7.00",
      "high": "7.155",
      "low": "6.975",
      "close": "7.035",
      "average": "7.0921",
      "volume": "1185396",
      "turnover": "8406888.67",
      "trades": "984"
    },
    {
      "date": "2025-02-19",
      "bid": "6.69",
      "ask": "6.715",
      "open": "7.03",
      "high": "7.03",
      "low": "6.66",
      "close": "6.67",
      "average": "6.7885",
      "volume": "1462028",
      "turnover": "9925049.65",
      "trades": "1122"
    },
    {
      "date": "2025-02-20",
      "bid": "6.78",
      "ask": "6.815",
      "open": "6.715",
      "high": "6.84",
      "low": "6.66",
      "close": "6.77",
      "average": "6.76",
      "volume": "1170087",
      "turnover": "7909734.64",
      "trades": "884"
    },
    {
      "date": "2025-02-21",
      "bid": "6.715",
      "ask": "6.73",
      "open": "6.82",
      "high": "6.93",
      "low": "6.70",
      "close": "6.72",
      "average": "6.7924",
      "volume": "1003258",
      "turnover": "6814564.7",
      "trades": "1024"
    },
    {
      "date": "2025-02-24",
      "bid": "6.825",
      "ask": "6.845",
      "open": "6.715",
      "high": "6.865",
      "low": "6.655",
      "close": "6.81",
      "average": "6.7669",
      "volume": "602562",
      "turnover": "4077434.71",
      "trades": "646"
    },
    {
      "date": "2025-02-25",
      "bid": "6.99",
      "ask": "7.01",
      "open": "6.82",
      "high": "7.03",
      "low": "6.765",
      "close": "6.965",
      "average": "6.9419",
      "volume": "1022953",
      "turnover": "7101264.8",
      "trades": "801"
    },
    {
      "date": "2025-02-26",
      "bid": "6.695",
      "ask": "6.705",
      "open": "6.965",
      "high": "7.02",
      "low": "6.605",
      "close": "6.685",
      "average": "6.7407",
      "volume": "1765695",
      "turnover": "11902049.4",
      "trades": "1148"
    },
    {
      "date": "2025-02-27",
      "bid": "6.70",
      "ask": "6.72",
      "open": "6.65",
      "high": "6.755",
      "low": "6.60",
      "close": "6.70",
      "average": "6.7013",
      "volume": "1049021",
      "turnover": "7029933.21",
      "trades": "883"
    },
    {
      "date": "2025-02-28",
      "bid": "6.67",
      "ask": "6.675",
      "open": "6.665",
      "high": "6.785",
      "low": "6.615",
      "close": "6.655",
      "average": "6.6833",
      "volume": "1017443",
      "turnover": "6799841.25",
      "trades": "898"
    },
    {
      "date": "2025-03-03",
      "bid": "6.405",
      "ask": "6.415",
      "open": "6.67",
      "high": "6.745",
      "low": "6.39",
      "close": "6.40",
      "average": "6.5556",
      "volume": "1828793",
      "turnover": "11993952.85",
      "trades": "1520"
    },
    {
      "date": "2025-03-04",
      "bid": "6.245",
      "ask": "6.255",
      "open": "6.555",
      "high": "6.555",
      "low": "6.21",
      "close": "6.215",
      "average": "6.2914",
      "volume": "1115547",
      "turnover": "7018211.21",
      "trades": "1062"
    },
    {
      "date": "2025-03-05",
      "bid": "6.135",
      "ask": "6.16",
      "open": "6.255",
      "high": "6.33",
      "low": "6.14",
      "close": "6.155",
      "average": "6.2278",
      "volume": "1271679",
      "turnover": "7917341",
      "trades": "962"
    },
    {
      "date": "2025-03-06",
      "bid": "6.105",
      "ask": "6.145",
      "open": "6.075",
      "high": "6.27",
      "low": "6.07",
      "close": "6.125",
      "average": "6.1554",
      "volume": "1434433",
      "turnover": "8829765.73",
      "trades": "1512"
    },
    {
      "date": "2025-03-07",
      "bid": "6.06",
      "ask": "6.095",
      "open": "6.105",
      "high": "6.16",
      "low": "6.035",
      "close": "6.065",
      "average": "6.097",
      "volume": "1414136",
      "turnover": "8625914.28",
      "trades": "981"
    },
    {
      "date": "2025-03-10",
      "bid": "5.97",
      "ask": "5.985",
      "open": "6.13",
      "high": "6.13",
      "low": "5.935",
      "close": "5.98",
      "average": "6.0059",
      "volume": "1999475",
      "turnover": "12008507.64",
      "trades": "1615"
    },
    {
      "date": "2025-03-11",
      "bid": "5.775",
      "ask": "5.785",
      "open": "5.97",
      "high": "5.98",
      "low": "5.765",
      "close": "5.78",
      "average": "5.8212",
      "volume": "1676882",
      "turnover": "9761478.74",
      "trades": "1628"
    },
    {
      "date": "2025-03-12",
      "bid": "5.665",
      "ask": "5.68",
      "open": "6.01",
      "high": "6.01",
      "low": "5.615",
      "close": "5.69",
      "average": "5.7096",
      "volume": "1443442",
      "turnover": "8246365.74",
      "trades": "1378"
    },
    {
      "date": "2025-03-13",
      "bid": "5.535",
      "ask": "5.55",
      "open": "5.645",
      "high": "5.675",
      "low": "5.505",
      "close": "5.515",
      "average": "5.5602",
      "volume": "1345263",
      "turnover": "7479870.53",
      "trades": "999"
    },
    {
      "date": "2025-03-14",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.535",
      "high": "5.59",
      "low": "5.215",
      "close": "5.405",
      "average": "5.3749",
      "volume": "2325186",
      "turnover": "12498534.14",
      "trades": "1463"
    },
    {
      "date": "2025-03-17",
      "bid": "5.30",
      "ask": "5.305",
      "open": "5.45",
      "high": "5.46",
      "low": "5.20",
      "close": "5.305",
      "average": "5.2828",
      "volume": "1438753",
      "turnover": "7602162.27",
      "trades": "1266"
    },
    {
      "date": "2025-03-18",
      "bid": "5.28",
      "ask": "5.325",
      "open": "5.465",
      "high": "5.465",
      "low": "5.25",
      "close": "5.31",
      "average": "5.3242",
      "volume": "994290",
      "turnover": "5294013.2",
      "trades": "641"
    },
    {
      "date": "2025-03-19",
      "bid": "5.19",
      "ask": "5.205",
      "open": "5.28",
      "high": "5.33",
      "low": "5.18",
      "close": "5.19",
      "average": "5.2364",
      "volume": "1388389",
      "turnover": "7265360.45",
      "trades": "709"
    },
    {
      "date": "2025-03-20",
      "bid": "5.505",
      "ask": "5.52",
      "open": "5.19",
      "high": "5.54",
      "low": "5.19",
      "close": "5.505",
      "average": "5.3512",
      "volume": "1558369",
      "turnover": "8339319.25",
      "trades": "1109"
    },
    {
      "date": "2025-03-21",
      "bid": "5.34",
      "ask": "5.345",
      "open": "5.40",
      "high": "5.48",
      "low": "5.275",
      "close": "5.335",
      "average": "5.3303",
      "volume": "1388509",
      "turnover": "7401059.38",
      "trades": "799"
    },
    {
      "date": "2025-03-24",
      "bid": "5.18",
      "ask": "5.195",
      "open": "5.335",
      "high": "5.37",
      "low": "5.165",
      "close": "5.165",
      "average": "5.234",
      "volume": "1217642",
      "turnover": "6372841.21",
      "trades": "948"
    },
    {
      "date": "2025-03-25",
      "bid": "5.435",
      "ask": "5.46",
      "open": "5.20",
      "high": "5.535",
      "low": "5.125",
      "close": "5.425",
      "average": "5.2496",
      "volume": "3232269",
      "turnover": "16968011.86",
      "trades": "1654"
    },
    {
      "date": "2025-03-26",
      "bid": "5.11",
      "ask": "5.12",
      "open": "5.40",
      "high": "5.40",
      "low": "5.105",
      "close": "5.105",
      "average": "5.1823",
      "volume": "1086443",
      "turnover": "5630245.44",
      "trades": "746"
    },
    {
      "date": "2025-03-27",
      "bid": "5.025",
      "ask": "5.06",
      "open": "5.085",
      "high": "5.11",
      "low": "5.02",
      "close": "5.025",
      "average": "5.0614",
      "volume": "1472563",
      "turnover": "7453267.81",
      "trades": "1045"
    },
    {
      "date": "2025-03-28",
      "bid": "4.922",
      "ask": "4.936",
      "open": "5.06",
      "high": "5.095",
      "low": "4.922",
      "close": "4.922",
      "average": "4.984",
      "volume": "1224184",
      "turnover": "6101433.57",
      "trades": "846"
    },
    {
      "date": "2025-03-31",
      "bid": "4.768",
      "ask": "4.782",
      "open": "4.90",
      "high": "4.90",
      "low": "4.654",
      "close": "4.756",
      "average": "4.7541",
      "volume": "1406316",
      "turnover": "6684963.4",
      "trades": "855"
    },
    {
      "date": "2025-04-01",
      "bid": "4.612",
      "ask": "4.622",
      "open": "4.996",
      "high": "4.996",
      "low": "4.602",
      "close": "4.614",
      "average": "4.6899",
      "volume": "1404209",
      "turnover": "6585858.31",
      "trades": "1179"
    },
    {
      "date": "2025-04-02",
      "bid": "4.622",
      "ask": "4.636",
      "open": "4.612",
      "high": "4.65",
      "low": "4.512",
      "close": "4.608",
      "average": "4.5904",
      "volume": "1347175",
      "turnover": "6184000.97",
      "trades": "756"
    },
    {
      "date": "2025-04-03",
      "bid": "4.442",
      "ask": "4.494",
      "open": "4.58",
      "high": "4.692",
      "low": "4.348",
      "close": "4.40",
      "average": "4.4699",
      "volume": "1639907",
      "turnover": "7330232.24",
      "trades": "978"
    },
    {
      "date": "2025-04-04",
      "bid": "4.318",
      "ask": "4.36",
      "open": "4.43",
      "high": "4.484",
      "low": "4.172",
      "close": "4.316",
      "average": "4.2983",
      "volume": "1992928",
      "turnover": "8566136.08",
      "trades": "847"
    },
    {
      "date": "2025-04-07",
      "bid": "4.07",
      "ask": "4.116",
      "open": "4.20",
      "high": "4.30",
      "low": "3.96",
      "close": "4.10",
      "average": "4.0823",
      "volume": "4768816",
      "turnover": "19472881.39",
      "trades": "1621"
    },
    {
      "date": "2025-04-08",
      "bid": "4.16",
      "ask": "4.18",
      "open": "4.324",
      "high": "4.44",
      "low": "4.144",
      "close": "4.198",
      "average": "4.2617",
      "volume": "3378608",
      "turnover": "14403185.44",
      "trades": "1034"
    },
    {
      "date": "2025-04-09",
      "bid": "4.124",
      "ask": "4.136",
      "open": "4.046",
      "high": "4.22",
      "low": "4.016",
      "close": "4.118",
      "average": "4.1266",
      "volume": "1794939",
      "turnover": "7406967.35",
      "trades": "762"
    },
    {
      "date": "2025-04-10",
      "bid": "4.354",
      "ask": "4.364",
      "open": "4.956",
      "high": "4.956",
      "low": "4.32",
      "close": "4.334",
      "average": "4.4633",
      "volume": "1420032",
      "turnover": "6338177.82",
      "trades": "1039"
    },
    {
      "date": "2025-04-11",
      "bid": "4.502",
      "ask": "4.526",
      "open": "4.364",
      "high": "4.54",
      "low": "4.31",
      "close": "4.54",
      "average": "4.4387",
      "volume": "947993",
      "turnover": "4207773.59",
      "trades": "767"
    },
    {
      "date": "2025-04-14",
      "bid": "4.684",
      "ask": "4.71",
      "open": "4.70",
      "high": "4.774",
      "low": "4.548",
      "close": "4.702",
      "average": "4.6792",
      "volume": "872211",
      "turnover": "4081262.52",
      "trades": "688"
    },
    {
      "date": "2025-04-15",
      "bid": "4.448",
      "ask": "4.462",
      "open": "4.60",
      "high": "4.70",
      "low": "4.396",
      "close": "4.46",
      "average": "4.4793",
      "volume": "2013156",
      "turnover": "9017193.61",
      "trades": "1264"
    },
    {
      "date": "2025-04-16",
      "bid": "4.342",
      "ask": "4.37",
      "open": "4.414",
      "high": "4.48",
      "low": "4.282",
      "close": "4.36",
      "average": "4.3701",
      "volume": "904082",
      "turnover": "3952621.18",
      "trades": "532"
    },
    {
      "date": "2025-04-17",
      "bid": "4.384",
      "ask": "4.42",
      "open": "4.36",
      "high": "4.44",
      "low": "4.32",
      "close": "4.38",
      "average": "4.3785",
      "volume": "350693",
      "turnover": "1535508.03",
      "trades": "274"
    },
    {
      "date": "2025-04-22",
      "bid": "4.428",
      "ask": "4.446",
      "open": "4.49",
      "high": "4.498",
      "low": "4.266",
      "close": "4.448",
      "average": "4.4325",
      "volume": "1477374",
      "turnover": "6548251.36",
      "trades": "980"
    },
    {
      "date": "2025-04-23",
      "bid": "4.586",
      "ask": "4.598",
      "open": "4.492",
      "high": "4.632",
      "low": "4.468",
      "close": "4.60",
      "average": "4.5549",
      "volume": "1275714",
      "turnover": "5810811.68",
      "trades": "602"
    },
    {
      "date": "2025-04-24",
      "bid": "4.578",
      "ask": "4.60",
      "open": "4.586",
      "high": "4.618",
      "low": "4.37",
      "close": "4.598",
      "average": "4.5119",
      "volume": "840963",
      "turnover": "3794325.25",
      "trades": "717"
    },
    {
      "date": "2025-04-25",
      "bid": "4.622",
      "ask": "4.646",
      "open": "4.63",
      "high": "4.658",
      "low": "4.554",
      "close": "4.624",
      "average": "4.6062",
      "volume": "767980",
      "turnover": "3537048.32",
      "trades": "542"
    },
    {
      "date": "2025-04-28",
      "bid": "4.782",
      "ask": "4.796",
      "open": "4.624",
      "high": "4.89",
      "low": "4.614",
      "close": "4.80",
      "average": "4.7584",
      "volume": "805462",
      "turnover": "3831794.04",
      "trades": "869"
    },
    {
      "date": "2025-04-29",
      "bid": "4.866",
      "ask": "4.898",
      "open": "4.91",
      "high": "4.928",
      "low": "4.716",
      "close": "4.90",
      "average": "4.8408",
      "volume": "789882",
      "turnover": "3823588.69",
      "trades": "637"
    },
    {
      "date": "2025-04-30",
      "bid": "4.928",
      "ask": "4.944",
      "open": "4.89",
      "high": "5.01",
      "low": "4.82",
      "close": "4.944",
      "average": "4.9132",
      "volume": "587213",
      "turnover": "2885045.73",
      "trades": "509"
    },
    {
      "date": "2025-05-02",
      "bid": "5.31",
      "ask": "5.325",
      "open": "5.02",
      "high": "5.355",
      "low": "4.964",
      "close": "5.355",
      "average": "5.2244",
      "volume": "3650544",
      "turnover": "19070297.6",
      "trades": "1109"
    },
    {
      "date": "2025-05-05",
      "bid": "5.19",
      "ask": "5.20",
      "open": "5.35",
      "high": "5.41",
      "low": "5.075",
      "close": "5.225",
      "average": "5.2471",
      "volume": "3699905",
      "turnover": "19405789.16",
      "trades": "1235"
    },
    {
      "date": "2025-05-06",
      "bid": "5.235",
      "ask": "5.30",
      "open": "5.17",
      "high": "5.42",
      "low": "4.69",
      "close": "5.26",
      "average": "5.0671",
      "volume": "6206744",
      "turnover": "31445356.3",
      "trades": "2594"
    },
    {
      "date": "2025-05-07",
      "bid": "5.82",
      "ask": "5.835",
      "open": "5.52",
      "high": "5.905",
      "low": "5.505",
      "close": "5.795",
      "average": "5.7915",
      "volume": "3817376",
      "turnover": "22109906.16",
      "trades": "1993"
    },
    {
      "date": "2025-05-08",
      "bid": "5.83",
      "ask": "5.84",
      "open": "5.80",
      "high": "5.91",
      "low": "5.635",
      "close": "5.84",
      "average": "5.8229",
      "volume": "1562399",
      "turnover": "9097604.5",
      "trades": "1289"
    },
    {
      "date": "2025-05-09",
      "bid": "6.10",
      "ask": "6.105",
      "open": "5.84",
      "high": "6.215",
      "low": "5.80",
      "close": "6.09",
      "average": "6.0372",
      "volume": "1276678",
      "turnover": "7707904.23",
      "trades": "814"
    },
    {
      "date": "2025-05-12",
      "bid": "7.005",
      "ask": "7.07",
      "open": "6.80",
      "high": "7.255",
      "low": "6.64",
      "close": "7.04",
      "average": "6.9372",
      "volume": "6334702",
      "turnover": "43939009.9",
      "trades": "3114"
    },
    {
      "date": "2025-05-13",
      "bid": "6.945",
      "ask": "6.96",
      "open": "7.24",
      "high": "7.60",
      "low": "6.845",
      "close": "6.925",
      "average": "7.1146",
      "volume": "3238536",
      "turnover": "23038676.42",
      "trades": "1916"
    },
    {
      "date": "2025-05-14",
      "bid": "6.965",
      "ask": "6.99",
      "open": "6.77",
      "high": "6.995",
      "low": "6.62",
      "close": "6.935",
      "average": "6.8218",
      "volume": "2135676",
      "turnover": "14561480.24",
      "trades": "1455"
    },
    {
      "date": "2025-05-15",
      "bid": "6.815",
      "ask": "6.86",
      "open": "6.935",
      "high": "7.015",
      "low": "6.76",
      "close": "6.81",
      "average": "6.8955",
      "volume": "1757164",
      "turnover": "12116474.56",
      "trades": "1031"
    },
    {
      "date": "2025-05-16",
      "bid": "7.15",
      "ask": "7.175",
      "open": "6.815",
      "high": "7.205",
      "low": "6.685",
      "close": "7.15",
      "average": "6.9699",
      "volume": "2433991",
      "turnover": "16964377.45",
      "trades": "1175"
    },
    {
      "date": "2025-05-19",
      "bid": "6.955",
      "ask": "6.98",
      "open": "7.00",
      "high": "7.12",
      "low": "6.81",
      "close": "6.955",
      "average": "6.9288",
      "volume": "1774077",
      "turnover": "12296816.57",
      "trades": "926"
    },
    {
      "date": "2025-05-20",
      "bid": "7.28",
      "ask": "7.30",
      "open": "6.995",
      "high": "7.55",
      "low": "6.925",
      "close": "7.285",
      "average": "7.2274",
      "volume": "1800355",
      "turnover": "13021689.4",
      "trades": "1101"
    },
    {
      "date": "2025-05-21",
      "bid": "7.33",
      "ask": "7.355",
      "open": "7.28",
      "high": "7.43",
      "low": "7.14",
      "close": "7.34",
      "average": "7.3075",
      "volume": "1034593",
      "turnover": "7560267.4",
      "trades": "791"
    },
    {
      "date": "2025-05-22",
      "bid": "6.975",
      "ask": "7.00",
      "open": "7.325",
      "high": "7.325",
      "low": "6.935",
      "close": "6.98",
      "average": "7.0616",
      "volume": "1662743",
      "turnover": "11741695.11",
      "trades": "1055"
    },
    {
      "date": "2025-05-23",
      "bid": "7.225",
      "ask": "7.265",
      "open": "7.03",
      "high": "7.385",
      "low": "7.00",
      "close": "7.235",
      "average": "7.2173",
      "volume": "2485129",
      "turnover": "17934276.64",
      "trades": "1387"
    },
    {
      "date": "2025-05-26",
      "bid": "7.415",
      "ask": "7.44",
      "open": "7.28",
      "high": "7.52",
      "low": "7.27",
      "close": "7.445",
      "average": "7.3983",
      "volume": "1732814",
      "turnover": "12819980.32",
      "trades": "771"
    },
    {
      "date": "2025-05-27",
      "bid": "7.855",
      "ask": "7.895",
      "open": "7.445",
      "high": "8.04",
      "low": "7.42",
      "close": "7.87",
      "average": "7.8108",
      "volume": "4877049",
      "turnover": "38068481.39",
      "trades": "1295"
    },
    {
      "date": "2025-05-28",
      "bid": "7.845",
      "ask": "7.885",
      "open": "7.85",
      "high": "8.005",
      "low": "7.78",
      "close": "7.86",
      "average": "7.9217",
      "volume": "5144329",
      "turnover": "40759973.74",
      "trades": "629"
    },
    {
      "date": "2025-05-30",
      "bid": "7.975",
      "ask": "8.02",
      "open": "7.81",
      "high": "8.22",
      "low": "7.81",
      "close": "7.935",
      "average": "8.0184",
      "volume": "2106683",
      "turnover": "16892222.37",
      "trades": "992"
    },
    {
      "date": "2025-06-02",
      "bid": "7.755",
      "ask": "7.765",
      "open": "7.925",
      "high": "7.975",
      "low": "7.63",
      "close": "7.735",
      "average": "7.7427",
      "volume": "2829116",
      "turnover": "21907442.9",
      "trades": "1303"
    },
    {
      "date": "2025-06-03",
      "bid": "8.105",
      "ask": "8.125",
      "open": "7.78",
      "high": "8.19",
      "low": "7.78",
      "close": "8.145",
      "average": "8.0586",
      "volume": "1427565",
      "turnover": "11503767.12",
      "trades": "980"
    },
    {
      "date": "2025-06-04",
      "bid": "8.025",
      "ask": "8.075",
      "open": "8.20",
      "high": "8.26",
      "low": "7.865",
      "close": "8.065",
      "average": "8.058",
      "volume": "1409363",
      "turnover": "11357095.58",
      "trades": "1070"
    },
    {
      "date": "2025-06-05",
      "bid": "8.185",
      "ask": "8.285",
      "open": "8.075",
      "high": "8.44",
      "low": "8.075",
      "close": "8.22",
      "average": "8.3074",
      "volume": "1055333",
      "turnover": "8763038.48",
      "trades": "919"
    },
    {
      "date": "2025-06-09",
      "bid": "8.035",
      "ask": "8.05",
      "open": "8.30",
      "high": "8.49",
      "low": "8.00",
      "close": "8.00",
      "average": "8.1824",
      "volume": "1675810",
      "turnover": "13727212.51",
      "trades": "1078"
    },
    {
      "date": "2025-06-10",
      "bid": "8.15",
      "ask": "8.195",
      "open": "8.04",
      "high": "8.215",
      "low": "7.94",
      "close": "8.10",
      "average": "8.0832",
      "volume": "1313685",
      "turnover": "10618459.43",
      "trades": "921"
    },
    {
      "date": "2025-06-11",
      "bid": "8.105",
      "ask": "8.145",
      "open": "8.155",
      "high": "8.32",
      "low": "8.01",
      "close": "8.10",
      "average": "8.1703",
      "volume": "881259",
      "turnover": "7200397.8",
      "trades": "773"
    },
    {
      "date": "2025-06-12",
      "bid": "7.64",
      "ask": "7.68",
      "open": "8.08",
      "high": "8.105",
      "low": "7.63",
      "close": "7.645",
      "average": "7.8368",
      "volume": "1098792",
      "turnover": "8611284.41",
      "trades": "903"
    },
    {
      "date": "2025-06-13",
      "bid": "7.62",
      "ask": "7.66",
      "open": "7.57",
      "high": "7.68",
      "low": "7.40",
      "close": "7.605",
      "average": "7.5666",
      "volume": "1174573",
      "turnover": "8887375.53",
      "trades": "855"
    },
    {
      "date": "2025-06-16",
      "bid": "7.685",
      "ask": "7.70",
      "open": "7.62",
      "high": "7.825",
      "low": "7.62",
      "close": "7.665",
      "average": "7.7031",
      "volume": "735286",
      "turnover": "5664060.6",
      "trades": "665"
    },
    {
      "date": "2025-06-17",
      "bid": "7.535",
      "ask": "7.56",
      "open": "7.60",
      "high": "7.775",
      "low": "7.445",
      "close": "7.51",
      "average": "7.5559",
      "volume": "1233408",
      "turnover": "9319907.41",
      "trades": "926"
    },
    {
      "date": "2025-06-18",
      "bid": "7.395",
      "ask": "7.425",
      "open": "7.40",
      "high": "7.53",
      "low": "7.20",
      "close": "7.375",
      "average": "7.3203",
      "volume": "1230269",
      "turnover": "9005854.94",
      "trades": "1209"
    },
    {
      "date": "2025-06-19",
      "bid": "7.325",
      "ask": "7.35",
      "open": "7.425",
      "high": "7.47",
      "low": "7.285",
      "close": "7.285",
      "average": "7.3362",
      "volume": "750474",
      "turnover": "5505759.44",
      "trades": "577"
    },
    {
      "date": "2025-06-23",
      "bid": "7.325",
      "ask": "7.335",
      "open": "7.305",
      "high": "7.37",
      "low": "7.16",
      "close": "7.32",
      "average": "7.2753",
      "volume": "1116322",
      "turnover": "8121601.36",
      "trades": "885"
    },
    {
      "date": "2025-06-24",
      "bid": "7.465",
      "ask": "7.48",
      "open": "7.50",
      "high": "7.65",
      "low": "7.455",
      "close": "7.455",
      "average": "7.5485",
      "volume": "1002724",
      "turnover": "7574627.08",
      "trades": "728"
    },
    {
      "date": "2025-06-25",
      "bid": "7.26",
      "ask": "7.27",
      "open": "7.455",
      "high": "7.53",
      "low": "7.25",
      "close": "7.265",
      "average": "7.3371",
      "volume": "779213",
      "turnover": "5717045.45",
      "trades": "497"
    },
    {
      "date": "2025-06-26",
      "bid": "6.84",
      "ask": "6.885",
      "open": "7.20",
      "high": "7.295",
      "low": "6.755",
      "close": "6.845",
      "average": "6.9469",
      "volume": "1801305",
      "turnover": "12514581.36",
      "trades": "1098"
    },
    {
      "date": "2025-06-27",
      "bid": "6.85",
      "ask": "6.88",
      "open": "6.885",
      "high": "6.98",
      "low": "6.85",
      "close": "6.86",
      "average": "6.9114",
      "volume": "1129453",
      "turnover": "7806242.76",
      "trades": "1075"
    },
    {
      "date": "2025-06-30",
      "bid": "6.775",
      "ask": "6.785",
      "open": "6.88",
      "high": "6.995",
      "low": "6.73",
      "close": "6.815",
      "average": "6.8552",
      "volume": "656867",
      "turnover": "4503043.66",
      "trades": "801"
    },
    {
      "date": "2025-07-01",
      "bid": "6.79",
      "ask": "6.80",
      "open": "6.78",
      "high": "6.855",
      "low": "6.715",
      "close": "6.80",
      "average": "6.7861",
      "volume": "1002448",
      "turnover": "6802785.91",
      "trades": "720"
    },
    {
      "date": "2025-07-02",
      "bid": "7.19",
      "ask": "7.22",
      "open": "6.90",
      "high": "7.265",
      "low": "6.675",
      "close": "7.135",
      "average": "6.9612",
      "volume": "1566234",
      "turnover": "10901605.49",
      "trades": "1286"
    },
    {
      "date": "2025-07-03",
      "bid": "6.92",
      "ask": "6.965",
      "open": "7.22",
      "high": "7.35",
      "low": "6.905",
      "close": "6.945",
      "average": "7.1593",
      "volume": "1017599",
      "turnover": "7287418.27",
      "trades": "771"
    },
    {
      "date": "2025-07-04",
      "bid": "7.245",
      "ask": "7.30",
      "open": "7.15",
      "high": "7.325",
      "low": "7.045",
      "close": "7.245",
      "average": "7.18",
      "volume": "1593561",
      "turnover": "11438711.6",
      "trades": "998"
    },
    {
      "date": "2025-07-07",
      "bid": "7.05",
      "ask": "7.085",
      "open": "7.30",
      "high": "7.30",
      "low": "7.04",
      "close": "7.07",
      "average": "7.1451",
      "volume": "487172",
      "turnover": "3480956.68",
      "trades": "644"
    },
    {
      "date": "2025-07-08",
      "bid": "6.935",
      "ask": "6.945",
      "open": "7.085",
      "high": "7.14",
      "low": "6.93",
      "close": "6.93",
      "average": "6.9795",
      "volume": "701712",
      "turnover": "4897716.51",
      "trades": "628"
    },
    {
      "date": "2025-07-09",
      "bid": "6.91",
      "ask": "6.96",
      "open": "6.865",
      "high": "7.06",
      "low": "6.83",
      "close": "6.90",
      "average": "6.9326",
      "volume": "1137465",
      "turnover": "7885907.49",
      "trades": "839"
    },
    {
      "date": "2025-07-10",
      "bid": "7.08",
      "ask": "7.12",
      "open": "6.90",
      "high": "7.265",
      "low": "6.855",
      "close": "7.105",
      "average": "7.1196",
      "volume": "1802003",
      "turnover": "12833811.88",
      "trades": "1508"
    },
    {
      "date": "2025-07-11",
      "bid": "7.12",
      "ask": "7.17",
      "open": "7.12",
      "high": "7.205",
      "low": "7.005",
      "close": "7.12",
      "average": "7.1304",
      "volume": "689860",
      "turnover": "4919672.12",
      "trades": "640"
    },
    {
      "date": "2025-07-14",
      "bid": "6.95",
      "ask": "6.985",
      "open": "7.12",
      "high": "7.12",
      "low": "6.85",
      "close": "6.915",
      "average": "6.9305",
      "volume": "758148",
      "turnover": "5255572.98",
      "trades": "686"
    },
    {
      "date": "2025-07-15",
      "bid": "6.53",
      "ask": "6.54",
      "open": "6.79",
      "high": "6.84",
      "low": "6.365",
      "close": "6.50",
      "average": "6.513",
      "volume": "2806071",
      "turnover": "18275670.14",
      "trades": "1961"
    },
    {
      "date": "2025-07-16",
      "bid": "6.685",
      "ask": "6.73",
      "open": "6.54",
      "high": "6.775",
      "low": "6.475",
      "close": "6.67",
      "average": "6.6641",
      "volume": "1010987",
      "turnover": "6739330",
      "trades": "901"
    },
    {
      "date": "2025-07-17",
      "bid": "6.685",
      "ask": "6.71",
      "open": "6.70",
      "high": "6.83",
      "low": "6.625",
      "close": "6.67",
      "average": "6.7017",
      "volume": "664740",
      "turnover": "4454655.57",
      "trades": "530"
    },
    {
      "date": "2025-07-18",
      "bid": "6.44",
      "ask": "6.465",
      "open": "6.59",
      "high": "6.70",
      "low": "6.395",
      "close": "6.41",
      "average": "6.5205",
      "volume": "1131815",
      "turnover": "7382727.5",
      "trades": "801"
    },
    {
      "date": "2025-07-21",
      "bid": "6.26",
      "ask": "6.31",
      "open": "6.41",
      "high": "6.41",
      "low": "6.215",
      "close": "6.215",
      "average": "6.2893",
      "volume": "1096187",
      "turnover": "6897945",
      "trades": "780"
    },
    {
      "date": "2025-07-22",
      "bid": "5.38",
      "ask": "5.425",
      "open": "5.915",
      "high": "6.035",
      "low": "4.97",
      "close": "5.40",
      "average": "5.3249",
      "volume": "12917930",
      "turnover": "68816923.88",
      "trades": "5502"
    },
    {
      "date": "2025-07-23",
      "bid": "5.265",
      "ask": "5.32",
      "open": "5.425",
      "high": "5.43",
      "low": "5.12",
      "close": "5.28",
      "average": "5.254",
      "volume": "6356529",
      "turnover": "33380507.26",
      "trades": "2811"
    },
    {
      "date": "2025-07-24",
      "bid": "5.22",
      "ask": "5.24",
      "open": "5.28",
      "high": "5.385",
      "low": "5.155",
      "close": "5.22",
      "average": "5.2582",
      "volume": "3542073",
      "turnover": "18624939.73",
      "trades": "1815"
    },
    {
      "date": "2025-07-25",
      "bid": "5.425",
      "ask": "5.435",
      "open": "5.265",
      "high": "5.54",
      "low": "5.205",
      "close": "5.425",
      "average": "5.4172",
      "volume": "2572381",
      "turnover": "13930039.79",
      "trades": "1298"
    },
    {
      "date": "2025-07-28",
      "bid": "5.38",
      "ask": "5.395",
      "open": "5.48",
      "high": "5.55",
      "low": "5.35",
      "close": "5.36",
      "average": "5.4416",
      "volume": "1985002",
      "turnover": "10802225.54",
      "trades": "964"
    },
    {
      "date": "2025-07-29",
      "bid": "5.225",
      "ask": "5.24",
      "open": "5.37",
      "high": "5.60",
      "low": "5.16",
      "close": "5.16",
      "average": "5.3669",
      "volume": "1756451",
      "turnover": "9427173.55",
      "trades": "957"
    },
    {
      "date": "2025-07-30",
      "bid": "5.11",
      "ask": "5.13",
      "open": "5.20",
      "high": "5.24",
      "low": "5.075",
      "close": "5.125",
      "average": "5.1394",
      "volume": "2831629",
      "turnover": "14552166.66",
      "trades": "1574"
    },
    {
      "date": "2025-07-31",
      "bid": "5.095",
      "ask": "5.10",
      "open": "5.11",
      "high": "5.15",
      "low": "5.03",
      "close": "5.085",
      "average": "5.0814",
      "volume": "1474643",
      "turnover": "7492502.09",
      "trades": "824"
    },
    {
      "date": "2025-08-01",
      "bid": "5.27",
      "ask": "5.30",
      "open": "5.085",
      "high": "5.36",
      "low": "4.94",
      "close": "5.275",
      "average": "5.1503",
      "volume": "2799025",
      "turnover": "14447967.71",
      "trades": "1150"
    },
    {
      "date": "2025-08-04",
      "bid": "5.115",
      "ask": "5.125",
      "open": "5.30",
      "high": "5.37",
      "low": "5.08",
      "close": "5.11",
      "average": "5.1697",
      "volume": "2834982",
      "turnover": "14654528.57",
      "trades": "1590"
    },
    {
      "date": "2025-08-05",
      "bid": "5.09",
      "ask": "5.105",
      "open": "5.10",
      "high": "5.15",
      "low": "4.992",
      "close": "5.08",
      "average": "5.0506",
      "volume": "1507618",
      "turnover": "7614187.33",
      "trades": "1021"
    },
    {
      "date": "2025-08-06",
      "bid": "4.95",
      "ask": "4.99",
      "open": "5.105",
      "high": "5.105",
      "low": "4.922",
      "close": "4.95",
      "average": "4.9783",
      "volume": "1574933",
      "turnover": "7841024.17",
      "trades": "1120"
    },
    {
      "date": "2025-08-07",
      "bid": "4.82",
      "ask": "4.842",
      "open": "4.892",
      "high": "4.95",
      "low": "4.81",
      "close": "4.82",
      "average": "4.8664",
      "volume": "4203053",
      "turnover": "20453687.89",
      "trades": "1723"
    },
    {
      "date": "2025-08-08",
      "bid": "4.78",
      "ask": "4.87",
      "open": "4.82",
      "high": "4.90",
      "low": "4.748",
      "close": "4.816",
      "average": "4.8129",
      "volume": "1846581",
      "turnover": "8887757.84",
      "trades": "1449"
    },
    {
      "date": "2025-08-11",
      "bid": "4.778",
      "ask": "4.81",
      "open": "4.81",
      "high": "4.94",
      "low": "4.70",
      "close": "4.80",
      "average": "4.8158",
      "volume": "2011327",
      "turnover": "9685598.17",
      "trades": "970"
    },
    {
      "date": "2025-08-12",
      "bid": "4.81",
      "ask": "4.862",
      "open": "4.80",
      "high": "4.91",
      "low": "4.72",
      "close": "4.842",
      "average": "4.8038",
      "volume": "1733822",
      "turnover": "8328618.46",
      "trades": "851"
    },
    {
      "date": "2025-08-13",
      "bid": "4.814",
      "ask": "4.834",
      "open": "4.862",
      "high": "4.898",
      "low": "4.754",
      "close": "4.83",
      "average": "4.8147",
      "volume": "1175954",
      "turnover": "5661882.73",
      "trades": "725"
    },
    {
      "date": "2025-08-14",
      "bid": "4.832",
      "ask": "4.86",
      "open": "4.814",
      "high": "4.848",
      "low": "4.70",
      "close": "4.838",
      "average": "4.7814",
      "volume": "1294555",
      "turnover": "6189682.23",
      "trades": "709"
    },
    {
      "date": "2025-08-15",
      "bid": "4.842",
      "ask": "4.854",
      "open": "4.94",
      "high": "4.94",
      "low": "4.84",
      "close": "4.84",
      "average": "4.882",
      "volume": "738530",
      "turnover": "3605593.65",
      "trades": "527"
    },
    {
      "date": "2025-08-18",
      "bid": "4.834",
      "ask": "4.842",
      "open": "4.808",
      "high": "4.982",
      "low": "4.80",
      "close": "4.846",
      "average": "4.8834",
      "volume": "1058829",
      "turnover": "5170337.86",
      "trades": "691"
    },
    {
      "date": "2025-08-19",
      "bid": "4.886",
      "ask": "4.92",
      "open": "4.94",
      "high": "4.978",
      "low": "4.844",
      "close": "4.894",
      "average": "4.9094",
      "volume": "772110",
      "turnover": "3790728.78",
      "trades": "630"
    },
    {
      "date": "2025-08-20",
      "bid": "5.02",
      "ask": "5.04",
      "open": "4.92",
      "high": "5.10",
      "low": "4.856",
      "close": "5.03",
      "average": "5.0091",
      "volume": "3137071",
      "turnover": "15713690.49",
      "trades": "1279"
    },
    {
      "date": "2025-08-21",
      "bid": "5.08",
      "ask": "5.095",
      "open": "5.075",
      "high": "5.18",
      "low": "5.035",
      "close": "5.09",
      "average": "5.111",
      "volume": "2075491",
      "turnover": "10609450.92",
      "trades": "1038"
    },
    {
      "date": "2025-08-22",
      "bid": "5.17",
      "ask": "5.185",
      "open": "5.10",
      "high": "5.195",
      "low": "5.05",
      "close": "5.18",
      "average": "5.1505",
      "volume": "1162611",
      "turnover": "5988234.23",
      "trades": "696"
    },
    {
      "date": "2025-08-25",
      "bid": "5.085",
      "ask": "5.11",
      "open": "5.27",
      "high": "5.27",
      "low": "5.05",
      "close": "5.08",
      "average": "5.1176",
      "volume": "1157019",
      "turnover": "5922032.26",
      "trades": "745"
    },
    {
      "date": "2025-08-26",
      "bid": "5.09",
      "ask": "5.115",
      "open": "5.145",
      "high": "5.25",
      "low": "5.015",
      "close": "5.10",
      "average": "5.124",
      "volume": "1147469",
      "turnover": "5879718.51",
      "trades": "697"
    },
    {
      "date": "2025-08-27",
      "bid": "5.005",
      "ask": "5.05",
      "open": "5.09",
      "high": "5.125",
      "low": "5.005",
      "close": "5.02",
      "average": "5.0415",
      "volume": "932313",
      "turnover": "4700177.42",
      "trades": "580"
    },
    {
      "date": "2025-08-28",
      "bid": "5.04",
      "ask": "5.05",
      "open": "5.005",
      "high": "5.165",
      "low": "5.005",
      "close": "5.04",
      "average": "5.0702",
      "volume": "1778538",
      "turnover": "9018295.78",
      "trades": "857"
    },
    {
      "date": "2025-08-29",
      "bid": "4.996",
      "ask": "5.015",
      "open": "5.02",
      "high": "5.035",
      "low": "4.878",
      "close": "5.005",
      "average": "4.9714",
      "volume": "1365529",
      "turnover": "6787152.64",
      "trades": "982"
    },
    {
      "date": "2025-09-01",
      "bid": "4.822",
      "ask": "4.846",
      "open": "5.005",
      "high": "5.055",
      "low": "4.726",
      "close": "4.788",
      "average": "4.8198",
      "volume": "1825540",
      "turnover": "8797284.86",
      "trades": "1050"
    },
    {
      "date": "2025-09-02",
      "bid": "4.742",
      "ask": "4.762",
      "open": "4.846",
      "high": "4.846",
      "low": "4.678",
      "close": "4.73",
      "average": "4.7342",
      "volume": "1576068",
      "turnover": "7460548.65",
      "trades": "801"
    },
    {
      "date": "2025-09-03",
      "bid": "5.23",
      "ask": "5.245",
      "open": "4.752",
      "high": "5.38",
      "low": "4.752",
      "close": "5.22",
      "average": "5.1913",
      "volume": "6775346",
      "turnover": "35175348.58",
      "trades": "2272"
    },
    {
      "date": "2025-09-04",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.35",
      "high": "5.42",
      "low": "5.19",
      "close": "5.395",
      "average": "5.3043",
      "volume": "2834253",
      "turnover": "15031030.6",
      "trades": "1145"
    },
    {
      "date": "2025-09-05",
      "bid": "5.555",
      "ask": "5.57",
      "open": "5.505",
      "high": "5.685",
      "low": "5.465",
      "close": "5.57",
      "average": "5.5889",
      "volume": "3802877",
      "turnover": "21256641.53",
      "trades": "1335"
    },
    {
      "date": "2025-09-08",
      "bid": "5.585",
      "ask": "5.645",
      "open": "5.575",
      "high": "5.68",
      "low": "5.47",
      "close": "5.63",
      "average": "5.6074",
      "volume": "1466073",
      "turnover": "8221175.04",
      "trades": "700"
    },
    {
      "date": "2025-09-09",
      "bid": "5.67",
      "ask": "5.695",
      "open": "5.635",
      "high": "5.775",
      "low": "5.595",
      "close": "5.675",
      "average": "5.6789",
      "volume": "1198125",
      "turnover": "6804220.94",
      "trades": "658"
    },
    {
      "date": "2025-09-10",
      "bid": "5.53",
      "ask": "5.55",
      "open": "5.675",
      "high": "5.74",
      "low": "5.52",
      "close": "5.52",
      "average": "5.6067",
      "volume": "912332",
      "turnover": "5124615.79",
      "trades": "555"
    },
    {
      "date": "2025-09-11",
      "bid": "5.365",
      "ask": "5.42",
      "open": "5.52",
      "high": "5.53",
      "low": "5.335",
      "close": "5.335",
      "average": "5.4089",
      "volume": "1310558",
      "turnover": "7090633.49",
      "trades": "803"
    },
    {
      "date": "2025-09-12",
      "bid": "5.195",
      "ask": "5.23",
      "open": "5.335",
      "high": "5.365",
      "low": "5.18",
      "close": "5.235",
      "average": "5.2531",
      "volume": "1865955",
      "turnover": "9802256.88",
      "trades": "1010"
    },
    {
      "date": "2025-09-15",
      "bid": "5.135",
      "ask": "5.14",
      "open": "5.20",
      "high": "5.235",
      "low": "5.06",
      "close": "5.13",
      "average": "5.1323",
      "volume": "1683238",
      "turnover": "8630902.61",
      "trades": "1052"
    },
    {
      "date": "2025-09-16",
      "bid": "5.03",
      "ask": "5.07",
      "open": "5.105",
      "high": "5.245",
      "low": "5.035",
      "close": "5.07",
      "average": "5.116",
      "volume": "1259731",
      "turnover": "6449204.53",
      "trades": "775"
    },
    {
      "date": "2025-09-17",
      "bid": "5.13",
      "ask": "5.145",
      "open": "5.10",
      "high": "5.15",
      "low": "5.03",
      "close": "5.15",
      "average": "5.0938",
      "volume": "1205090",
      "turnover": "6138014.27",
      "trades": "658"
    },
    {
      "date": "2025-09-18",
      "bid": "5.455",
      "ask": "5.465",
      "open": "5.155",
      "high": "5.51",
      "low": "5.155",
      "close": "5.455",
      "average": "5.3705",
      "volume": "2467274",
      "turnover": "13267738.03",
      "trades": "1088"
    },
    {
      "date": "2025-09-19",
      "bid": "5.545",
      "ask": "5.58",
      "open": "5.47",
      "high": "5.71",
      "low": "5.315",
      "close": "5.71",
      "average": "5.6774",
      "volume": "9508570",
      "turnover": "53977774.89",
      "trades": "951"
    },
    {
      "date": "2025-09-22",
      "bid": "6.165",
      "ask": "6.19",
      "open": "5.76",
      "high": "6.40",
      "low": "5.73",
      "close": "6.175",
      "average": "6.1795",
      "volume": "5984595",
      "turnover": "36982088.32",
      "trades": "2490"
    },
    {
      "date": "2025-09-23",
      "bid": "6.46",
      "ask": "6.495",
      "open": "6.215",
      "high": "6.555",
      "low": "6.115",
      "close": "6.47",
      "average": "6.3908",
      "volume": "2290927",
      "turnover": "14640904.9",
      "trades": "1472"
    },
    {
      "date": "2025-09-24",
      "bid": "6.59",
      "ask": "6.60",
      "open": "6.495",
      "high": "6.65",
      "low": "6.355",
      "close": "6.59",
      "average": "6.5194",
      "volume": "1427363",
      "turnover": "9304568.23",
      "trades": "902"
    },
    {
      "date": "2025-09-25",
      "bid": "6.475",
      "ask": "6.52",
      "open": "6.565",
      "high": "6.685",
      "low": "6.455",
      "close": "6.51",
      "average": "6.5528",
      "volume": "1465777",
      "turnover": "9604440.07",
      "trades": "1008"
    },
    {
      "date": "2025-09-26",
      "bid": "6.50",
      "ask": "6.53",
      "open": "6.475",
      "high": "6.60",
      "low": "6.37",
      "close": "6.54",
      "average": "6.4768",
      "volume": "862161",
      "turnover": "5581888.84",
      "trades": "699"
    },
    {
      "date": "2025-09-29",
      "bid": "6.55",
      "ask": "6.605",
      "open": "6.59",
      "high": "6.81",
      "low": "6.525",
      "close": "6.58",
      "average": "6.625",
      "volume": "1752446",
      "turnover": "11608161.15",
      "trades": "1105"
    },
    {
      "date": "2025-09-30",
      "bid": "6.34",
      "ask": "6.375",
      "open": "6.58",
      "high": "6.59",
      "low": "6.19",
      "close": "6.365",
      "average": "6.4463",
      "volume": "2313159",
      "turnover": "14930238.84",
      "trades": "1127"
    },
    {
      "date": "2025-10-01",
      "bid": "6.03",
      "ask": "6.055",
      "open": "6.35",
      "high": "6.35",
      "low": "5.92",
      "close": "6.055",
      "average": "6.0492",
      "volume": "3449861",
      "turnover": "20863857.04",
      "trades": "1425"
    },
    {
      "date": "2025-10-02",
      "bid": "5.95",
      "ask": "5.975",
      "open": "6.07",
      "high": "6.07",
      "low": "5.92",
      "close": "5.97",
      "average": "5.9858",
      "volume": "1828408",
      "turnover": "10947103.4",
      "trades": "895"
    },
    {
      "date": "2025-10-03",
      "bid": "5.835",
      "ask": "5.855",
      "open": "5.965",
      "high": "5.965",
      "low": "5.675",
      "close": "5.855",
      "average": "5.7906",
      "volume": "2493685",
      "turnover": "14439943.23",
      "trades": "1354"
    },
    {
      "date": "2025-10-06",
      "bid": "5.72",
      "ask": "5.755",
      "open": "5.795",
      "high": "5.875",
      "low": "5.68",
      "close": "5.74",
      "average": "5.7479",
      "volume": "1042442",
      "turnover": "5992029.89",
      "trades": "721"
    },
    {
      "date": "2025-10-07",
      "bid": "5.545",
      "ask": "5.565",
      "open": "5.685",
      "high": "5.71",
      "low": "5.54",
      "close": "5.57",
      "average": "5.6161",
      "volume": "1217212",
      "turnover": "6839654.64",
      "trades": "816"
    },
    {
      "date": "2025-10-08",
      "bid": "5.495",
      "ask": "5.53",
      "open": "5.545",
      "high": "5.63",
      "low": "5.50",
      "close": "5.525",
      "average": "5.5501",
      "volume": "1184670",
      "turnover": "6575327.88",
      "trades": "753"
    },
    {
      "date": "2025-10-09",
      "bid": "5.675",
      "ask": "5.69",
      "open": "5.565",
      "high": "5.835",
      "low": "5.53",
      "close": "5.69",
      "average": "5.7027",
      "volume": "1650942",
      "turnover": "9415182.65",
      "trades": "1005"
    },
    {
      "date": "2025-10-10",
      "bid": "5.53",
      "ask": "5.545",
      "open": "5.69",
      "high": "5.745",
      "low": "5.535",
      "close": "5.54",
      "average": "5.6366",
      "volume": "836107",
      "turnover": "4712558.55",
      "trades": "652"
    },
    {
      "date": "2025-10-13",
      "bid": "5.52",
      "ask": "5.53",
      "open": "5.505",
      "high": "5.595",
      "low": "5.46",
      "close": "5.52",
      "average": "5.5199",
      "volume": "718825",
      "turnover": "3967805.63",
      "trades": "521"
    },
    {
      "date": "2025-10-14",
      "bid": "5.405",
      "ask": "5.445",
      "open": "6.07",
      "high": "6.10",
      "low": "5.29",
      "close": "5.405",
      "average": "5.6054",
      "volume": "5757001",
      "turnover": "32257943.41",
      "trades": "2531"
    },
    {
      "date": "2025-10-15",
      "bid": "5.455",
      "ask": "5.47",
      "open": "5.41",
      "high": "5.49",
      "low": "5.23",
      "close": "5.465",
      "average": "5.3323",
      "volume": "4450659",
      "turnover": "23729814.97",
      "trades": "1194"
    },
    {
      "date": "2025-10-16",
      "bid": "5.45",
      "ask": "5.485",
      "open": "5.455",
      "high": "5.575",
      "low": "5.375",
      "close": "5.495",
      "average": "5.4799",
      "volume": "784776",
      "turnover": "4300174.05",
      "trades": "535"
    },
    {
      "date": "2025-10-17",
      "bid": "5.31",
      "ask": "5.335",
      "open": "5.45",
      "high": "5.465",
      "low": "5.295",
      "close": "5.32",
      "average": "5.3577",
      "volume": "1335548",
      "turnover": "7155631.95",
      "trades": "631"
    },
    {
      "date": "2025-10-20",
      "bid": "5.375",
      "ask": "5.40",
      "open": "5.33",
      "high": "5.435",
      "low": "5.28",
      "close": "5.405",
      "average": "5.3687",
      "volume": "608238",
      "turnover": "3265141.52",
      "trades": "404"
    },
    {
      "date": "2025-10-21",
      "bid": "5.955",
      "ask": "5.98",
      "open": "5.705",
      "high": "6.10",
      "low": "5.70",
      "close": "5.97",
      "average": "5.9452",
      "volume": "4795205",
      "turnover": "28518777.6",
      "trades": "2274"
    },
    {
      "date": "2025-10-22",
      "bid": "5.735",
      "ask": "5.75",
      "open": "5.97",
      "high": "5.97",
      "low": "5.68",
      "close": "5.745",
      "average": "5.7668",
      "volume": "2147999",
      "turnover": "12387625.53",
      "trades": "1220"
    },
    {
      "date": "2025-10-23",
      "bid": "6.25",
      "ask": "6.31",
      "open": "5.96",
      "high": "6.705",
      "low": "5.92",
      "close": "6.29",
      "average": "6.2515",
      "volume": "6698068",
      "turnover": "41883716.36",
      "trades": "2819"
    },
    {
      "date": "2025-10-24",
      "bid": "6.26",
      "ask": "6.28",
      "open": "6.56",
      "high": "7.00",
      "low": "6.20",
      "close": "6.325",
      "average": "6.5705",
      "volume": "4634998",
      "turnover": "30413011.9",
      "trades": "2362"
    },
    {
      "date": "2025-10-27",
      "bid": "6.225",
      "ask": "6.255",
      "open": "6.295",
      "high": "6.365",
      "low": "6.13",
      "close": "6.255",
      "average": "6.2334",
      "volume": "2626269",
      "turnover": "16372016.84",
      "trades": "1402"
    },
    {
      "date": "2025-10-28",
      "bid": "6.31",
      "ask": "6.315",
      "open": "6.26",
      "high": "6.51",
      "low": "6.22",
      "close": "6.34",
      "average": "6.3489",
      "volume": "2707693",
      "turnover": "17190770.82",
      "trades": "1456"
    },
    {
      "date": "2025-10-29",
      "bid": "6.10",
      "ask": "6.12",
      "open": "6.32",
      "high": "6.365",
      "low": "6.08",
      "close": "6.13",
      "average": "6.1816",
      "volume": "1593623",
      "turnover": "9850847.26",
      "trades": "958"
    },
    {
      "date": "2025-10-30",
      "bid": "6.21",
      "ask": "6.215",
      "open": "6.12",
      "high": "6.325",
      "low": "6.07",
      "close": "6.235",
      "average": "6.19",
      "volume": "1805195",
      "turnover": "11173830.79",
      "trades": "1201"
    },
    {
      "date": "2025-10-31",
      "bid": "6.40",
      "ask": "6.425",
      "open": "6.36",
      "high": "6.495",
      "low": "6.29",
      "close": "6.45",
      "average": "6.4074",
      "volume": "1399880",
      "turnover": "8970694.36",
      "trades": "709"
    },
    {
      "date": "2025-11-03",
      "bid": "6.39",
      "ask": "6.40",
      "open": "6.425",
      "high": "6.585",
      "low": "6.35",
      "close": "6.43",
      "average": "6.4828",
      "volume": "1957815",
      "turnover": "12697229.32",
      "trades": "1109"
    },
    {
      "date": "2025-11-04",
      "bid": "6.49",
      "ask": "6.50",
      "open": "6.40",
      "high": "6.72",
      "low": "6.33",
      "close": "6.50",
      "average": "6.5556",
      "volume": "3114183",
      "turnover": "20434139.07",
      "trades": "1379"
    },
    {
      "date": "2025-11-05",
      "bid": "6.365",
      "ask": "6.395",
      "open": "6.50",
      "high": "6.69",
      "low": "6.345",
      "close": "6.40",
      "average": "6.5033",
      "volume": "2715465",
      "turnover": "17657226.76",
      "trades": "1136"
    },
    {
      "date": "2025-11-06",
      "bid": "6.315",
      "ask": "6.345",
      "open": "6.395",
      "high": "6.51",
      "low": "6.26",
      "close": "6.345",
      "average": "6.3979",
      "volume": "2139243",
      "turnover": "13686928.66",
      "trades": "1071"
    },
    {
      "date": "2025-11-07",
      "bid": "6.25",
      "ask": "6.275",
      "open": "6.28",
      "high": "6.545",
      "low": "6.205",
      "close": "6.28",
      "average": "6.3367",
      "volume": "2267470",
      "turnover": "14369601.13",
      "trades": "889"
    },
    {
      "date": "2025-11-10",
      "bid": "6.375",
      "ask": "6.42",
      "open": "6.36",
      "high": "6.545",
      "low": "6.13",
      "close": "6.41",
      "average": "6.3587",
      "volume": "2570801",
      "turnover": "16339920.78",
      "trades": "994"
    },
    {
      "date": "2025-11-11",
      "bid": "6.40",
      "ask": "6.455",
      "open": "6.49",
      "high": "6.525",
      "low": "6.325",
      "close": "6.455",
      "average": "6.4374",
      "volume": "1833090",
      "turnover": "11797687.23",
      "trades": "789"
    },
    {
      "date": "2025-11-12",
      "bid": "6.615",
      "ask": "6.665",
      "open": "6.455",
      "high": "6.745",
      "low": "6.44",
      "close": "6.63",
      "average": "6.6042",
      "volume": "2367296",
      "turnover": "15631924.01",
      "trades": "918"
    },
    {
      "date": "2025-11-13",
      "bid": "6.72",
      "ask": "6.79",
      "open": "6.63",
      "high": "6.90",
      "low": "6.625",
      "close": "6.73",
      "average": "6.8134",
      "volume": "2243263",
      "turnover": "15282910.58",
      "trades": "964"
    },
    {
      "date": "2025-11-14",
      "bid": "6.65",
      "ask": "6.685",
      "open": "6.72",
      "high": "6.875",
      "low": "6.615",
      "close": "6.69",
      "average": "6.6983",
      "volume": "1888015",
      "turnover": "12644407.12",
      "trades": "753"
    },
    {
      "date": "2025-11-17",
      "bid": "6.66",
      "ask": "6.67",
      "open": "6.70",
      "high": "6.82",
      "low": "6.58",
      "close": "6.64",
      "average": "6.6792",
      "volume": "1858790",
      "turnover": "12414689.73",
      "trades": "890"
    },
    {
      "date": "2025-11-18",
      "bid": "6.555",
      "ask": "6.605",
      "open": "6.64",
      "high": "6.715",
      "low": "6.51",
      "close": "6.595",
      "average": "6.6237",
      "volume": "2110988",
      "turnover": "13978500.23",
      "trades": "961"
    },
    {
      "date": "2025-11-19",
      "bid": "6.48",
      "ask": "6.52",
      "open": "6.60",
      "high": "6.655",
      "low": "6.455",
      "close": "6.515",
      "average": "6.6025",
      "volume": "4606069",
      "turnover": "30409648.62",
      "trades": "773"
    },
    {
      "date": "2025-11-20",
      "bid": "6.40",
      "ask": "6.425",
      "open": "6.53",
      "high": "6.61",
      "low": "6.26",
      "close": "6.40",
      "average": "6.40",
      "volume": "4101689",
      "turnover": "26229120.42",
      "trades": "1017"
    },
    {
      "date": "2025-11-21",
      "bid": "6.35",
      "ask": "6.39",
      "open": "6.375",
      "high": "6.59",
      "low": "6.32",
      "close": "6.38",
      "average": "6.404",
      "volume": "2743185",
      "turnover": "17564639.07",
      "trades": "745"
    },
    {
      "date": "2025-11-24",
      "bid": "6.075",
      "ask": "6.10",
      "open": "6.385",
      "high": "6.445",
      "low": "6.055",
      "close": "6.10",
      "average": "6.2127",
      "volume": "2357821",
      "turnover": "14659460.38",
      "trades": "1077"
    },
    {
      "date": "2025-11-25",
      "bid": "5.975",
      "ask": "6.015",
      "open": "6.065",
      "high": "6.065",
      "low": "5.80",
      "close": "6.005",
      "average": "5.9397",
      "volume": "2314701",
      "turnover": "13748798.78",
      "trades": "1148"
    },
    {
      "date": "2025-11-26",
      "bid": "6.105",
      "ask": "6.125",
      "open": "5.91",
      "high": "6.145",
      "low": "5.91",
      "close": "6.13",
      "average": "6.0716",
      "volume": "1508565",
      "turnover": "9159527.91",
      "trades": "654"
    },
    {
      "date": "2025-11-27",
      "bid": "6.665",
      "ask": "6.68",
      "open": "6.13",
      "high": "6.70",
      "low": "6.13",
      "close": "6.70",
      "average": "6.4943",
      "volume": "2816918",
      "turnover": "18288317.8",
      "trades": "1187"
    },
    {
      "date": "2025-11-28",
      "bid": "6.80",
      "ask": "6.815",
      "open": "6.67",
      "high": "6.865",
      "low": "6.67",
      "close": "6.75",
      "average": "6.7699",
      "volume": "3454273",
      "turnover": "23385404.01",
      "trades": "1297"
    },
    {
      "date": "2025-12-01",
      "bid": "6.755",
      "ask": "6.795",
      "open": "6.755",
      "high": "6.87",
      "low": "6.68",
      "close": "6.795",
      "average": "6.7653",
      "volume": "1465682",
      "turnover": "9915315.58",
      "trades": "813"
    },
    {
      "date": "2025-12-02",
      "bid": "6.705",
      "ask": "6.745",
      "open": "6.795",
      "high": "7.06",
      "low": "6.70",
      "close": "6.755",
      "average": "6.873",
      "volume": "1741320",
      "turnover": "11968840.36",
      "trades": "849"
    },
    {
      "date": "2025-12-03",
      "bid": "6.665",
      "ask": "6.74",
      "open": "6.75",
      "high": "7.09",
      "low": "6.675",
      "close": "6.70",
      "average": "6.8636",
      "volume": "2599203",
      "turnover": "17841892.5",
      "trades": "1088"
    },
    {
      "date": "2025-12-04",
      "bid": "6.565",
      "ask": "6.61",
      "open": "6.665",
      "high": "6.75",
      "low": "6.435",
      "close": "6.57",
      "average": "6.6018",
      "volume": "2293700",
      "turnover": "15144408.51",
      "trades": "1139"
    },
    {
      "date": "2025-12-05",
      "bid": "6.355",
      "ask": "6.50",
      "open": "6.58",
      "high": "6.70",
      "low": "6.38",
      "close": "6.45",
      "average": "6.5266",
      "volume": "1544773",
      "turnover": "10082047.1",
      "trades": "664"
    },
    {
      "date": "2025-12-08",
      "bid": "6.05",
      "ask": "6.09",
      "open": "6.45",
      "high": "6.46",
      "low": "6.02",
      "close": "6.09",
      "average": "6.196",
      "volume": "2102655",
      "turnover": "13027611.45",
      "trades": "1029"
    },
    {
      "date": "2025-12-09",
      "bid": "6.155",
      "ask": "6.18",
      "open": "6.15",
      "high": "6.205",
      "low": "5.95",
      "close": "6.175",
      "average": "6.092",
      "volume": "2040165",
      "turnover": "12430557.9",
      "trades": "860"
    },
    {
      "date": "2025-12-10",
      "bid": "6.38",
      "ask": "6.40",
      "open": "6.18",
      "high": "6.40",
      "low": "6.155",
      "close": "6.40",
      "average": "6.2741",
      "volume": "1617161",
      "turnover": "10146211.46",
      "trades": "762"
    },
    {
      "date": "2025-12-11",
      "bid": "6.405",
      "ask": "6.46",
      "open": "6.425",
      "high": "6.48",
      "low": "6.325",
      "close": "6.42",
      "average": "6.411",
      "volume": "1237469",
      "turnover": "7933138.8",
      "trades": "575"
    },
    {
      "date": "2025-12-12",
      "bid": "6.25",
      "ask": "6.30",
      "open": "6.46",
      "high": "6.57",
      "low": "6.255",
      "close": "6.295",
      "average": "6.4258",
      "volume": "1589409",
      "turnover": "10211674.03",
      "trades": "722"
    },
    {
      "date": "2025-12-15",
      "bid": "6.265",
      "ask": "6.285",
      "open": "6.30",
      "high": "6.555",
      "low": "6.19",
      "close": "6.275",
      "average": "6.3084",
      "volume": "1357447",
      "turnover": "8562886.46",
      "trades": "742"
    },
    {
      "date": "2025-12-16",
      "bid": "6.195",
      "ask": "6.27",
      "open": "6.23",
      "high": "6.33",
      "low": "6.205",
      "close": "6.21",
      "average": "6.2699",
      "volume": "1113070",
      "turnover": "6978602.86",
      "trades": "594"
    },
    {
      "date": "2025-12-17",
      "bid": "6.34",
      "ask": "6.355",
      "open": "6.235",
      "high": "6.57",
      "low": "6.235",
      "close": "6.375",
      "average": "6.3971",
      "volume": "2705184",
      "turnover": "17306051.01",
      "trades": "1400"
    },
    {
      "date": "2025-12-18",
      "bid": "6.42",
      "ask": "6.455",
      "open": "6.40",
      "high": "6.465",
      "low": "6.22",
      "close": "6.455",
      "average": "6.3358",
      "volume": "1381282",
      "turnover": "8752123.44",
      "trades": "700"
    },
    {
      "date": "2025-12-19",
      "bid": "6.28",
      "ask": "6.30",
      "open": "6.455",
      "high": "6.53",
      "low": "6.275",
      "close": "6.275",
      "average": "6.3429",
      "volume": "1705378",
      "turnover": "10816967.14",
      "trades": "542"
    },
    {
      "date": "2025-12-22",
      "bid": "6.40",
      "ask": "6.41",
      "open": "6.27",
      "high": "6.42",
      "low": "6.15",
      "close": "6.395",
      "average": "6.2881",
      "volume": "1645896",
      "turnover": "10350402.15",
      "trades": "760"
    },
    {
      "date": "2025-12-23",
      "bid": "6.235",
      "ask": "6.255",
      "open": "6.395",
      "high": "6.43",
      "low": "6.235",
      "close": "6.255",
      "average": "6.3179",
      "volume": "977575",
      "turnover": "6175951.51",
      "trades": "520"
    },
    {
      "date": "2025-12-29",
      "bid": "6.42",
      "ask": "6.44",
      "open": "6.25",
      "high": "6.505",
      "low": "6.25",
      "close": "6.435",
      "average": "6.4098",
      "volume": "1442094",
      "turnover": "9242456.47",
      "trades": "809"
    },
    {
      "date": "2025-12-30",
      "bid": "6.48",
      "ask": "6.505",
      "open": "6.42",
      "high": "6.57",
      "low": "6.395",
      "close": "6.50",
      "average": "6.4805",
      "volume": "1028223",
      "turnover": "6663462.66",
      "trades": "541"
    },
    {
      "date": "2026-01-02",
      "bid": "6.335",
      "ask": "6.355",
      "open": "6.505",
      "high": "6.71",
      "low": "6.30",
      "close": "6.33",
      "average": "6.479",
      "volume": "1653208",
      "turnover": "10710543.48",
      "trades": "735"
    },
    {
      "date": "2026-01-05",
      "bid": "6.10",
      "ask": "6.145",
      "open": "6.345",
      "high": "6.35",
      "low": "6.10",
      "close": "6.10",
      "average": "6.1849",
      "volume": "816768",
      "turnover": "5057594.55",
      "trades": "441"
    },
    {
      "date": "2026-01-07",
      "bid": "5.68",
      "ask": "5.70",
      "open": "6.11",
      "high": "6.115",
      "low": "5.655",
      "close": "5.66",
      "average": "5.8092",
      "volume": "3767718",
      "turnover": "21897025.99",
      "trades": "1753"
    },
    {
      "date": "2026-01-08",
      "bid": "5.405",
      "ask": "5.445",
      "open": "5.70",
      "high": "5.70",
      "low": "5.40",
      "close": "5.425",
      "average": "5.5114",
      "volume": "2212242",
      "turnover": "12200996.32",
      "trades": "951"
    },
    {
      "date": "2026-01-09",
      "bid": "5.47",
      "ask": "5.49",
      "open": "5.425",
      "high": "5.51",
      "low": "5.28",
      "close": "5.475",
      "average": "5.4118",
      "volume": "2542383",
      "turnover": "13742430.51",
      "trades": "1257"
    },
    {
      "date": "2026-01-12",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.40",
      "high": "5.65",
      "low": "5.335",
      "close": "5.37",
      "average": "5.4851",
      "volume": "1859568",
      "turnover": "10202944.36",
      "trades": "865"
    },
    {
      "date": "2026-01-13",
      "bid": "5.40",
      "ask": "5.415",
      "open": "5.335",
      "high": "5.48",
      "low": "5.335",
      "close": "5.415",
      "average": "5.4012",
      "volume": "1042155",
      "turnover": "5628820.85",
      "trades": "605"
    },
    {
      "date": "2026-01-14",
      "bid": "5.515",
      "ask": "5.525",
      "open": "5.40",
      "high": "5.59",
      "low": "5.345",
      "close": "5.495",
      "average": "5.4908",
      "volume": "1907737",
      "turnover": "10473659.25",
      "trades": "779"
    },
    {
      "date": "2026-01-15",
      "bid": "5.695",
      "ask": "5.71",
      "open": "5.50",
      "high": "5.71",
      "low": "5.41",
      "close": "5.69",
      "average": "5.5897",
      "volume": "1410774",
      "turnover": "7885863.94",
      "trades": "497"
    },
    {
      "date": "2026-01-16",
      "bid": "5.65",
      "ask": "5.705",
      "open": "5.71",
      "high": "5.80",
      "low": "5.645",
      "close": "5.675",
      "average": "5.708",
      "volume": "1341555",
      "turnover": "7657700.22",
      "trades": "527"
    },
    {
      "date": "2026-01-19",
      "bid": "5.425",
      "ask": "5.485",
      "open": "5.60",
      "high": "5.60",
      "low": "5.385",
      "close": "5.47",
      "average": "5.4578",
      "volume": "1736358",
      "turnover": "9483725.72",
      "trades": "669"
    },
    {
      "date": "2026-01-20",
      "bid": "5.29",
      "ask": "5.315",
      "open": "5.425",
      "high": "5.51",
      "low": "5.285",
      "close": "5.30",
      "average": "5.3516",
      "volume": "1591654",
      "turnover": "8517692.74",
      "trades": "679"
    },
    {
      "date": "2026-01-21",
      "bid": "5.27",
      "ask": "5.30",
      "open": "5.29",
      "high": "5.355",
      "low": "5.145",
      "close": "5.315",
      "average": "5.251",
      "volume": "1803517",
      "turnover": "9469490.36",
      "trades": "746"
    },
    {
      "date": "2026-01-22",
      "bid": "5.355",
      "ask": "5.39",
      "open": "5.33",
      "high": "5.455",
      "low": "5.245",
      "close": "5.39",
      "average": "5.3415",
      "volume": "1674209",
      "turnover": "8943496.27",
      "trades": "541"
    },
    {
      "date": "2026-01-23",
      "bid": "5.50",
      "ask": "5.525",
      "open": "5.37",
      "high": "5.525",
      "low": "5.34",
      "close": "5.50",
      "average": "5.4314",
      "volume": "919001",
      "turnover": "4990927.34",
      "trades": "479"
    },
    {
      "date": "2026-01-26",
      "bid": "5.37",
      "ask": "5.415",
      "open": "5.455",
      "high": "5.50",
      "low": "5.33",
      "close": "5.41",
      "average": "5.4149",
      "volume": "1308061",
      "turnover": "7083500.08",
      "trades": "647"
    },
    {
      "date": "2026-01-27",
      "bid": "5.49",
      "ask": "5.54",
      "open": "5.41",
      "high": "5.59",
      "low": "5.385",
      "close": "5.525",
      "average": "5.5032",
      "volume": "2181776",
      "turnover": "12007048.36",
      "trades": "717"
    },
    {
      "date": "2026-01-28",
      "bid": "5.585",
      "ask": "5.63",
      "open": "5.60",
      "high": "5.66",
      "low": "5.48",
      "close": "5.61",
      "average": "5.5512",
      "volume": "1264312",
      "turnover": "7019871.51",
      "trades": "463"
    },
    {
      "date": "2026-01-29",
      "bid": "5.54",
      "ask": "5.56",
      "open": "5.615",
      "high": "5.625",
      "low": "5.48",
      "close": "5.57",
      "average": "5.5441",
      "volume": "918841",
      "turnover": "5093636.48",
      "trades": "549"
    },
    {
      "date": "2026-01-30",
      "bid": "5.435",
      "ask": "5.51",
      "open": "5.56",
      "high": "5.675",
      "low": "5.42",
      "close": "5.49",
      "average": "5.5585",
      "volume": "1624430",
      "turnover": "9030325.89",
      "trades": "627"
    },
    {
      "date": "2026-02-02",
      "bid": "5.105",
      "ask": "5.13",
      "open": "5.09",
      "high": "5.23",
      "low": "4.63",
      "close": "5.10",
      "average": "4.9643",
      "volume": "8757879",
      "turnover": "43504799.78",
      "trades": "2782"
    },
    {
      "date": "2026-02-03",
      "bid": "4.712",
      "ask": "4.75",
      "open": "5.095",
      "high": "5.095",
      "low": "4.708",
      "close": "4.744",
      "average": "4.9201",
      "volume": "5727110",
      "turnover": "28177455.72",
      "trades": "1155"
    },
    {
      "date": "2026-02-04",
      "bid": "4.616",
      "ask": "4.64",
      "open": "4.784",
      "high": "4.834",
      "low": "4.41",
      "close": "4.638",
      "average": "4.5767",
      "volume": "4926305",
      "turnover": "22550470.01",
      "trades": "1826"
    },
    {
      "date": "2026-02-05",
      "bid": "4.35",
      "ask": "4.368",
      "open": "4.70",
      "high": "4.70",
      "low": "4.26",
      "close": "4.366",
      "average": "4.4093",
      "volume": "4155850",
      "turnover": "18324542.79",
      "trades": "1428"
    },
    {
      "date": "2026-02-06",
      "bid": "4.442",
      "ask": "4.464",
      "open": "4.368",
      "high": "4.496",
      "low": "4.24",
      "close": "4.44",
      "average": "4.3525",
      "volume": "3457096",
      "turnover": "15062479.33",
      "trades": "1299"
    },
    {
      "date": "2026-02-09",
      "bid": "4.324",
      "ask": "4.36",
      "open": "4.43",
      "high": "4.56",
      "low": "4.344",
      "close": "4.37",
      "average": "4.4343",
      "volume": "1979877",
      "turnover": "8778623.34",
      "trades": "1049"
    },
    {
      "date": "2026-02-10",
      "bid": "4.56",
      "ask": "4.60",
      "open": "4.358",
      "high": "4.622",
      "low": "4.358",
      "close": "4.596",
      "average": "4.5067",
      "volume": "2188021",
      "turnover": "9857784.08",
      "trades": "1035"
    },
    {
      "date": "2026-02-11",
      "bid": "4.322",
      "ask": "4.394",
      "open": "4.596",
      "high": "4.596",
      "low": "4.32",
      "close": "4.34",
      "average": "4.4118",
      "volume": "1941307",
      "turnover": "8565201.1",
      "trades": "932"
    },
    {
      "date": "2026-02-12",
      "bid": "4.38",
      "ask": "4.406",
      "open": "4.352",
      "high": "4.566",
      "low": "4.344",
      "close": "4.40",
      "average": "4.4433",
      "volume": "3953556",
      "turnover": "17568369.41",
      "trades": "1097"
    },
    {
      "date": "2026-02-13",
      "bid": "4.38",
      "ask": "4.392",
      "open": "4.422",
      "high": "4.488",
      "low": "4.276",
      "close": "4.398",
      "average": "4.3879",
      "volume": "2048231",
      "turnover": "8985009.05",
      "trades": "1361"
    },
    {
      "date": "2026-02-16",
      "bid": "4.454",
      "ask": "4.484",
      "open": "4.54",
      "high": "4.648",
      "low": "4.44",
      "close": "4.462",
      "average": "4.5198",
      "volume": "3499821",
      "turnover": "15821717.82",
      "trades": "1078"
    },
    {
      "date": "2026-02-17",
      "bid": "4.388",
      "ask": "4.416",
      "open": "4.486",
      "high": "4.502",
      "low": "4.196",
      "close": "4.444",
      "average": "4.335",
      "volume": "6093674",
      "turnover": "26415644.92",
      "trades": "1649"
    },
    {
      "date": "2026-02-18",
      "bid": "4.20",
      "ask": "4.25",
      "open": "4.444",
      "high": "4.598",
      "low": "4.20",
      "close": "4.23",
      "average": "4.3191",
      "volume": "6179897",
      "turnover": "26690184.06",
      "trades": "1592"
    },
    {
      "date": "2026-02-19",
      "bid": "4.32",
      "ask": "4.344",
      "open": "4.24",
      "high": "4.386",
      "low": "4.20",
      "close": "4.322",
      "average": "4.3215",
      "volume": "2215670",
      "turnover": "9575391.24",
      "trades": "753"
    },
    {
      "date": "2026-02-20",
      "bid": "4.26",
      "ask": "4.29",
      "open": "4.27",
      "high": "4.35",
      "low": "4.248",
      "close": "4.25",
      "average": "4.2774",
      "volume": "1913873",
      "turnover": "8186003.03",
      "trades": "731"
    },
    {
      "date": "2026-02-23",
      "bid": "4.376",
      "ask": "4.396",
      "open": "4.25",
      "high": "4.468",
      "low": "4.224",
      "close": "4.38",
      "average": "4.3664",
      "volume": "1750528",
      "turnover": "7643393.42",
      "trades": "722"
    },
    {
      "date": "2026-02-24",
      "bid": "4.364",
      "ask": "4.412",
      "open": "4.334",
      "high": "4.45",
      "low": "4.286",
      "close": "4.372",
      "average": "4.3714",
      "volume": "1685714",
      "turnover": "7369904.41",
      "trades": "671"
    },
    {
      "date": "2026-02-25",
      "bid": "4.472",
      "ask": "4.506",
      "open": "4.412",
      "high": "4.542",
      "low": "4.39",
      "close": "4.478",
      "average": "4.467",
      "volume": "1918788",
      "turnover": "8571380.94",
      "trades": "763"
    },
    {
      "date": "2026-02-26",
      "bid": "4.554",
      "ask": "4.58",
      "open": "4.48",
      "high": "4.598",
      "low": "4.434",
      "close": "4.552",
      "average": "4.5124",
      "volume": "1584858",
      "turnover": "7150415.32",
      "trades": "666"
    },
    {
      "date": "2026-02-27",
      "bid": "4.454",
      "ask": "4.488",
      "open": "4.502",
      "high": "4.60",
      "low": "4.302",
      "close": "4.47",
      "average": "4.4251",
      "volume": "2562905",
      "turnover": "11339199.63",
      "trades": "980"
    },
    {
      "date": "2026-03-02",
      "bid": "4.35",
      "ask": "4.362",
      "open": "4.382",
      "high": "4.49",
      "low": "4.348",
      "close": "4.368",
      "average": "4.4108",
      "volume": "2013439",
      "turnover": "8871697.36",
      "trades": "725"
    },
    {
      "date": "2026-03-03",
      "bid": "4.22",
      "ask": "4.238",
      "open": "4.34",
      "high": "4.348",
      "low": "4.198",
      "close": "4.208",
      "average": "4.2413",
      "volume": "1838075",
      "turnover": "7796512.02",
      "trades": "791"
    },
    {
      "date": "2026-03-04",
      "bid": "4.302",
      "ask": "4.328",
      "open": "4.198",
      "high": "4.42",
      "low": "4.18",
      "close": "4.352",
      "average": "4.2881",
      "volume": "4195330",
      "turnover": "17998369.6",
      "trades": "1149"
    },
    {
      "date": "2026-03-05",
      "bid": "4.38",
      "ask": "4.402",
      "open": "4.302",
      "high": "4.492",
      "low": "4.296",
      "close": "4.414",
      "average": "4.3759",
      "volume": "2036806",
      "turnover": "8911873.77",
      "trades": "777"
    },
    {
      "date": "2026-03-06",
      "bid": "4.384",
      "ask": "4.436",
      "open": "4.414",
      "high": "4.552",
      "low": "4.384",
      "close": "4.41",
      "average": "4.4763",
      "volume": "1857512",
      "turnover": "8314050.81",
      "trades": "802"
    },
    {
      "date": "2026-03-09",
      "bid": "4.392",
      "ask": "4.426",
      "open": "4.30",
      "high": "4.438",
      "low": "4.288",
      "close": "4.42",
      "average": "4.3888",
      "volume": "2204157",
      "turnover": "9671963.9",
      "trades": "846"
    },
    {
      "date": "2026-03-10",
      "bid": "4.388",
      "ask": "4.41",
      "open": "4.428",
      "high": "4.594",
      "low": "4.378",
      "close": "4.384",
      "average": "4.4942",
      "volume": "1965529",
      "turnover": "8836145.63",
      "trades": "594"
    },
    {
      "date": "2026-03-11",
      "bid": "4.386",
      "ask": "4.406",
      "open": "4.30",
      "high": "4.47",
      "low": "4.30",
      "close": "4.388",
      "average": "4.3874",
      "volume": "1960627",
      "turnover": "8601887.78",
      "trades": "675"
    },
    {
      "date": "2026-03-12",
      "bid": "4.268",
      "ask": "4.282",
      "open": "4.314",
      "high": "4.402",
      "low": "4.258",
      "close": "4.258",
      "average": "4.3242",
      "volume": "2353345",
      "turnover": "10175392.58",
      "trades": "823"
    },
    {
      "date": "2026-03-13",
      "bid": "4.104",
      "ask": "4.108",
      "open": "4.25",
      "high": "4.25",
      "low": "4.044",
      "close": "4.114",
      "average": "4.1179",
      "volume": "2723144",
      "turnover": "11217615.26",
      "trades": "699"
    },
    {
      "date": "2026-03-16",
      "bid": "4.044",
      "ask": "4.06",
      "open": "4.108",
      "high": "4.12",
      "low": "4.014",
      "close": "4.046",
      "average": "4.0491",
      "volume": "1503266",
      "turnover": "6086955.85",
      "trades": "659"
    },
    {
      "date": "2026-03-17",
      "bid": "3.992",
      "ask": "4.006",
      "open": "4.044",
      "high": "4.044",
      "low": "3.928",
      "close": "3.992",
      "average": "3.9847",
      "volume": "2138895",
      "turnover": "8523410.69",
      "trades": "784"
    },
    {
      "date": "2026-03-18",
      "bid": "3.88",
      "ask": "3.918",
      "open": "4.00",
      "high": "4.026",
      "low": "3.782",
      "close": "3.884",
      "average": "3.9012",
      "volume": "3315055",
      "turnover": "12934061.13",
      "trades": "1089"
    },
    {
      "date": "2026-03-19",
      "bid": "3.652",
      "ask": "3.672",
      "open": "3.818",
      "high": "3.838",
      "low": "3.654",
      "close": "3.664",
      "average": "3.7451",
      "volume": "2986933",
      "turnover": "11186173.99",
      "trades": "938"
    },
    {
      "date": "2026-03-20",
      "bid": "3.604",
      "ask": "3.62",
      "open": "3.672",
      "high": "3.744",
      "low": "3.574",
      "close": "3.606",
      "average": "3.6221",
      "volume": "2946757",
      "turnover": "10671969.22",
      "trades": "760"
    },
    {
      "date": "2026-03-23",
      "bid": "3.552",
      "ask": "3.57",
      "open": "3.55",
      "high": "3.696",
      "low": "3.42",
      "close": "3.572",
      "average": "3.5718",
      "volume": "5165643",
      "turnover": "18448862.02",
      "trades": "1521"
    },
    {
      "date": "2026-03-24",
      "bid": "3.49",
      "ask": "3.498",
      "open": "3.60",
      "high": "3.60",
      "low": "3.482",
      "close": "3.488",
      "average": "3.5237",
      "volume": "1979632",
      "turnover": "6976571.22",
      "trades": "589"
    },
    {
      "date": "2026-03-25",
      "bid": "3.946",
      "ask": "3.962",
      "open": "3.49",
      "high": "3.976",
      "low": "3.49",
      "close": "3.966",
      "average": "3.7686",
      "volume": "5147571",
      "turnover": "19403617.2",
      "trades": "1451"
    },
    {
      "date": "2026-03-26",
      "bid": "3.796",
      "ask": "3.85",
      "open": "4.00",
      "high": "4.00",
      "low": "3.786",
      "close": "3.786",
      "average": "3.8955",
      "volume": "3381938",
      "turnover": "13175282.4",
      "trades": "915"
    },
    {
      "date": "2026-03-27",
      "bid": "3.93",
      "ask": "3.948",
      "open": "3.85",
      "high": "3.96",
      "low": "3.756",
      "close": "3.912",
      "average": "3.8293",
      "volume": "3948275",
      "turnover": "15118806.81",
      "trades": "1161"
    },
    {
      "date": "2026-03-30",
      "bid": "3.826",
      "ask": "3.874",
      "open": "3.916",
      "high": "3.916",
      "low": "3.604",
      "close": "3.844",
      "average": "3.7306",
      "volume": "2562299",
      "turnover": "9559592.14",
      "trades": "872"
    },
    {
      "date": "2026-03-31",
      "bid": "3.784",
      "ask": "3.82",
      "open": "3.662",
      "high": "3.904",
      "low": "3.662",
      "close": "3.796",
      "average": "3.8224",
      "volume": "1711992",
      "turnover": "6544405.02",
      "trades": "712"
    },
    {
      "date": "2026-04-01",
      "bid": "3.91",
      "ask": "3.924",
      "open": "3.806",
      "high": "3.944",
      "low": "3.806",
      "close": "3.91",
      "average": "3.8767",
      "volume": "1837535",
      "turnover": "7123114.77",
      "trades": "644"
    },
    {
      "date": "2026-04-02",
      "bid": "3.89",
      "ask": "3.91",
      "open": "3.882",
      "high": "3.946",
      "low": "3.824",
      "close": "3.87",
      "average": "3.8768",
      "volume": "504971",
      "turnover": "1957495.4",
      "trades": "321"
    },
    {
      "date": "2026-04-07",
      "bid": "3.982",
      "ask": "3.994",
      "open": "3.91",
      "high": "4.172",
      "low": "3.81",
      "close": "3.988",
      "average": "4.0593",
      "volume": "2685893",
      "turnover": "10902937.36",
      "trades": "788"
    },
    {
      "date": "2026-04-08",
      "bid": "4.128",
      "ask": "4.178",
      "open": "4.286",
      "high": "4.418",
      "low": "4.136",
      "close": "4.136",
      "average": "4.253",
      "volume": "1614822",
      "turnover": "6874832.18",
      "trades": "614"
    },
    {
      "date": "2026-04-09",
      "bid": "4.10",
      "ask": "4.152",
      "open": "4.10",
      "high": "4.23",
      "low": "4.022",
      "close": "4.112",
      "average": "4.1135",
      "volume": "1276108",
      "turnover": "5248270.72",
      "trades": "485"
    },
    {
      "date": "2026-04-10",
      "bid": "4.132",
      "ask": "4.17",
      "open": "4.07",
      "high": "4.24",
      "low": "4.07",
      "close": "4.168",
      "average": "4.1764",
      "volume": "1342786",
      "turnover": "5607915.07",
      "trades": "523"
    },
    {
      "date": "2026-04-13",
      "bid": "4.37",
      "ask": "4.378",
      "open": "4.168",
      "high": "4.42",
      "low": "4.132",
      "close": "4.42",
      "average": "4.3431",
      "volume": "1896584",
      "turnover": "8236200.62",
      "trades": "480"
    },
    {
      "date": "2026-04-14",
      "bid": "4.446",
      "ask": "4.486",
      "open": "4.42",
      "high": "4.566",
      "low": "4.31",
      "close": "4.472",
      "average": "4.4713",
      "volume": "1597924",
      "turnover": "7148550.89",
      "trades": "891"
    },
    {
      "date": "2026-04-15",
      "bid": "4.738",
      "ask": "4.764",
      "open": "4.368",
      "high": "4.798",
      "low": "4.368",
      "close": "4.744",
      "average": "4.6936",
      "volume": "2063811",
      "turnover": "9688682.66",
      "trades": "699"
    },
    {
      "date": "2026-04-16",
      "bid": "4.922",
      "ask": "4.954",
      "open": "4.73",
      "high": "5.10",
      "low": "4.694",
      "close": "4.92",
      "average": "4.91",
      "volume": "3483192",
      "turnover": "17107378.03",
      "trades": "1151"
    },
    {
      "date": "2026-04-17",
      "bid": "4.942",
      "ask": "4.98",
      "open": "4.912",
      "high": "5.325",
      "low": "4.912",
      "close": "4.964",
      "average": "5.1227",
      "volume": "4389104",
      "turnover": "22486500.56",
      "trades": "1277"
    },
    {
      "date": "2026-04-20",
      "bid": "4.93",
      "ask": "4.972",
      "open": "4.80",
      "high": "4.98",
      "low": "4.80",
      "close": "4.976",
      "average": "4.9169",
      "volume": "1678813",
      "turnover": "8254430.1",
      "trades": "532"
    },
    {
      "date": "2026-04-21",
      "bid": "5.15",
      "ask": "5.165",
      "open": "5.00",
      "high": "5.19",
      "low": "4.976",
      "close": "5.175",
      "average": "5.0776",
      "volume": "1572611",
      "turnover": "7984794.92",
      "trades": "652"
    },
    {
      "date": "2026-04-22",
      "bid": "5.255",
      "ask": "5.28",
      "open": "5.00",
      "high": "5.395",
      "low": "5.00",
      "close": "5.245",
      "average": "5.2479",
      "volume": "3202224",
      "turnover": "16808262.39",
      "trades": "829"
    },
    {
      "date": "2026-04-23",
      "bid": "5.12",
      "ask": "5.17",
      "open": "5.245",
      "high": "5.34",
      "low": "5.05",
      "close": "5.20",
      "average": "5.2001",
      "volume": "1494469",
      "turnover": "7766834.01",
      "trades": "487"
    },
    {
      "date": "2026-04-24",
      "bid": "5.235",
      "ask": "5.27",
      "open": "5.145",
      "high": "5.32",
      "low": "5.13",
      "close": "5.26",
      "average": "5.2384",
      "volume": "1302578",
      "turnover": "6823789.16",
      "trades": "521"
    },
    {
      "date": "2026-04-27",
      "bid": "5.31",
      "ask": "5.345",
      "open": "5.27",
      "high": "5.36",
      "low": "5.175",
      "close": "5.32",
      "average": "5.2681",
      "volume": "2343954",
      "turnover": "12325930.33",
      "trades": "722"
    },
    {
      "date": "2026-04-28",
      "bid": "5.40",
      "ask": "5.435",
      "open": "5.305",
      "high": "5.51",
      "low": "5.165",
      "close": "5.39",
      "average": "5.3998",
      "volume": "3102878",
      "turnover": "16744320.31",
      "trades": "932"
    },
    {
      "date": "2026-04-29",
      "bid": "5.17",
      "ask": "5.22",
      "open": "5.20",
      "high": "5.39",
      "low": "4.448",
      "close": "5.15",
      "average": "4.9501",
      "volume": "10770220",
      "turnover": "53339959.81",
      "trades": "2823"
    },
    {
      "date": "2026-04-30",
      "bid": "5.165",
      "ask": "5.205",
      "open": "5.15",
      "high": "5.27",
      "low": "4.95",
      "close": "5.175",
      "average": "5.1625",
      "volume": "3274300",
      "turnover": "16903377.67",
      "trades": "1048"
    },
    {
      "date": "2026-05-04",
      "bid": "5.305",
      "ask": "5.35",
      "open": "5.14",
      "high": "5.46",
      "low": "5.10",
      "close": "5.365",
      "average": "5.3025",
      "volume": "3521326",
      "turnover": "18671465.55",
      "trades": "797"
    },
    {
      "date": "2026-05-05",
      "bid": "5.275",
      "ask": "5.335",
      "open": "5.305",
      "high": "5.465",
      "low": "5.225",
      "close": "5.33",
      "average": "5.3592",
      "volume": "1447644",
      "turnover": "7754756.94",
      "trades": "485"
    },
    {
      "date": "2026-05-06",
      "bid": "5.295",
      "ask": "5.33",
      "open": "5.335",
      "high": "5.565",
      "low": "5.275",
      "close": "5.295",
      "average": "5.4261",
      "volume": "2346885",
      "turnover": "12735377.91",
      "trades": "726"
    },
    {
      "date": "2026-05-07",
      "bid": "5.41",
      "ask": "5.48",
      "open": "5.28",
      "high": "5.48",
      "low": "5.17",
      "close": "5.425",
      "average": "5.2881",
      "volume": "1954746",
      "turnover": "10332987.73",
      "trades": "534"
    },
    {
      "date": "2026-05-08",
      "bid": "5.49",
      "ask": "5.515",
      "open": "5.48",
      "high": "5.565",
      "low": "5.42",
      "close": "5.50",
      "average": "5.4946",
      "volume": "2063028",
      "turnover": "11335580.02",
      "trades": "502"
    },
    {
      "date": "2026-05-11",
      "bid": "5.61",
      "ask": "5.65",
      "open": "5.50",
      "high": "5.66",
      "low": "5.465",
      "close": "5.66",
      "average": "5.5686",
      "volume": "1908009",
      "turnover": "10625212.97",
      "trades": "627"
    },
    {
      "date": "2026-05-12",
      "bid": "5.52",
      "ask": "5.55",
      "open": "5.555",
      "high": "5.605",
      "low": "5.39",
      "close": "5.56",
      "average": "5.5171",
      "volume": "1192494",
      "turnover": "6581089.15",
      "trades": "563"
    },
    {
      "date": "2026-05-13",
      "bid": "5.51",
      "ask": "5.55",
      "open": "5.525",
      "high": "5.71",
      "low": "5.345",
      "close": "5.54",
      "average": "5.5398",
      "volume": "2302490",
      "turnover": "12745074.78",
      "trades": "551"
    },
    {
      "date": "2026-05-15",
      "bid": "5.685",
      "ask": "5.73",
      "open": "5.51",
      "high": "5.74",
      "low": "5.39",
      "close": "5.73",
      "average": "5.583",
      "volume": "1807734",
      "turnover": "10092534.93",
      "trades": "644"
    },
    {
      "date": "2026-05-18",
      "bid": "5.38",
      "ask": "5.40",
      "open": "5.66",
      "high": "5.76",
      "low": "5.37",
      "close": "5.415",
      "average": "5.5009",
      "volume": "1690403",
      "turnover": "9298700.9",
      "trades": "631"
    },
    {
      "date": "2026-05-19",
      "bid": "5.37",
      "ask": "5.40",
      "open": "5.38",
      "high": "5.625",
      "low": "5.37",
      "close": "5.39",
      "average": "5.4709",
      "volume": "1174724",
      "turnover": "6427308.27",
      "trades": "449"
    },
    {
      "date": "2026-05-20",
      "bid": "5.28",
      "ask": "5.33",
      "open": "5.40",
      "high": "5.64",
      "low": "5.28",
      "close": "5.28",
      "average": "5.4569",
      "volume": "2526886",
      "turnover": "13784618.23",
      "trades": "818"
    },
    {
      "date": "2026-05-21",
      "bid": "5.20",
      "ask": "5.25",
      "open": "5.28",
      "high": "5.325",
      "low": "5.065",
      "close": "5.285",
      "average": "5.1562",
      "volume": "1883436",
      "turnover": "9710467.52",
      "trades": "758"
    },
    {
      "date": "2026-05-22",
      "bid": "5.17",
      "ask": "5.255",
      "open": "5.20",
      "high": "5.48",
      "low": "5.10",
      "close": "5.155",
      "average": "5.2266",
      "volume": "2135792",
      "turnover": "11158680.18",
      "trades": "771"
    },
    {
      "date": "2026-05-25",
      "bid": "5.31",
      "ask": "5.335",
      "open": "5.17",
      "high": "5.39",
      "low": "5.105",
      "close": "5.33",
      "average": "5.2956",
      "volume": "1602907",
      "turnover": "8483689.6",
      "trades": "560"
    },
    {
      "date": "2026-05-26",
      "bid": "5.44",
      "ask": "5.48",
      "open": "5.315",
      "high": "5.58",
      "low": "5.315",
      "close": "5.46",
      "average": "5.4821",
      "volume": "1641712",
      "turnover": "9000303.73",
      "trades": "861"
    },
    {
      "date": "2026-05-27",
      "bid": "5.29",
      "ask": "5.305",
      "open": "5.415",
      "high": "5.48",
      "low": "5.215",
      "close": "5.275",
      "average": "5.3186",
      "volume": "1643483",
      "turnover": "8741302.78",
      "trades": "778"
    },
    {
      "date": "2026-05-28",
      "bid": "5.31",
      "ask": "5.35",
      "open": "5.22",
      "high": "5.40",
      "low": "5.19",
      "close": "5.325",
      "average": "5.3034",
      "volume": "1334028",
      "turnover": "7075323.88",
      "trades": "511"
    },
    {
      "date": "2026-05-29",
      "bid": "5.405",
      "ask": "5.425",
      "open": "5.325",
      "high": "5.475",
      "low": "5.325",
      "close": "5.455",
      "average": "5.4321",
      "volume": "2103248",
      "turnover": "11425124.34",
      "trades": "544"
    },
    {
      "date": "2026-06-01",
      "bid": "5.455",
      "ask": "5.465",
      "open": "5.45",
      "high": "5.565",
      "low": "5.315",
      "close": "5.495",
      "average": "5.476",
      "volume": "1871402",
      "turnover": "10247755.97",
      "trades": "573"
    },
    {
      "date": "2026-06-02",
      "bid": "5.455",
      "ask": "5.50",
      "open": "5.50",
      "high": "5.69",
      "low": "5.375",
      "close": "5.51",
      "average": "5.5183",
      "volume": "2153771",
      "turnover": "11890367.63",
      "trades": "639"
    },
    {
      "date": "2026-06-03",
      "bid": "5.35",
      "ask": "5.405",
      "open": "5.50",
      "high": "5.74",
      "low": "5.30",
      "close": "5.405",
      "average": "5.4443",
      "volume": "3547323",
      "turnover": "19313359.13",
      "trades": "891"
    },
    {
      "date": "2026-06-04",
      "bid": "5.305",
      "ask": "5.325",
      "open": "5.33",
      "high": "5.405",
      "low": "5.23",
      "close": "5.305",
      "average": "5.3029",
      "volume": "1616874",
      "turnover": "8574120.66",
      "trades": "566"
    },
    {
      "date": "2026-06-05",
      "bid": "5.12",
      "ask": "5.145",
      "open": "5.30",
      "high": "5.465",
      "low": "5.125",
      "close": "5.15",
      "average": "5.3217",
      "volume": "1649919",
      "turnover": "8776667.11",
      "trades": "596"
    },
    {
      "date": "2026-06-08",
      "bid": "4.96",
      "ask": "4.978",
      "open": "5.105",
      "high": "5.19",
      "low": "4.93",
      "close": "5.00",
      "average": "5.0203",
      "volume": "2181528",
      "turnover": "10951641.62",
      "trades": "643"
    },
    {
      "date": "2026-06-09",
      "bid": "4.768",
      "ask": "4.80",
      "open": "4.948",
      "high": "4.98",
      "low": "4.746",
      "close": "4.758",
      "average": "4.8587",
      "volume": "931684",
      "turnover": "4526910.36",
      "trades": "501"
    },
    {
      "date": "2026-06-10",
      "bid": "4.468",
      "ask": "4.50",
      "open": "4.80",
      "high": "4.80",
      "low": "4.468",
      "close": "4.468",
      "average": "4.5485",
      "volume": "1623983",
      "turnover": "7386987.15",
      "trades": "792"
    },
    {
      "date": "2026-06-11",
      "bid": "4.442",
      "ask": "4.498",
      "open": "4.468",
      "high": "4.624",
      "low": "4.414",
      "close": "4.414",
      "average": "4.4763",
      "volume": "1423922",
      "turnover": "6373927.16",
      "trades": "620"
    },
    {
      "date": "2026-06-12",
      "bid": "4.536",
      "ask": "4.558",
      "open": "4.484",
      "high": "4.59",
      "low": "4.416",
      "close": "4.46",
      "average": "4.5067",
      "volume": "1715685",
      "turnover": "7715060.19",
      "trades": "442"
    },
    {
      "date": "2026-06-15",
      "bid": "4.40",
      "ask": "4.48",
      "open": "4.50",
      "high": "4.64",
      "low": "4.40",
      "close": "4.422",
      "average": "4.4972",
      "volume": "1212490",
      "turnover": "5452878.3",
      "trades": "420"
    },
    {
      "date": "2026-06-16",
      "bid": "4.086",
      "ask": "4.114",
      "open": "4.422",
      "high": "4.462",
      "low": "4.07",
      "close": "4.114",
      "average": "4.1934",
      "volume": "1801007",
      "turnover": "7552293.89",
      "trades": "709"
    },
    {
      "date": "2026-06-17",
      "bid": "4.11",
      "ask": "4.152",
      "open": "4.23",
      "high": "4.23",
      "low": "4.092",
      "close": "4.128",
      "average": "4.1575",
      "volume": "1137203",
      "turnover": "4727906.13",
      "trades": "485"
    },
    {
      "date": "2026-06-18",
      "bid": "3.97",
      "ask": "4.028",
      "open": "4.11",
      "high": "4.11",
      "low": "3.94",
      "close": "4.004",
      "average": "4.0066",
      "volume": "1982889",
      "turnover": "7945521.64",
      "trades": "869"
    },
    {
      "date": "2026-06-22",
      "bid": "4.184",
      "ask": "4.218",
      "open": "4.002",
      "high": "4.276",
      "low": "3.988",
      "close": "4.20",
      "average": "4.1591",
      "volume": "1682984",
      "turnover": "6999845.04",
      "trades": "558"
    },
    {
      "date": "2026-06-23",
      "bid": "4.16",
      "ask": "4.202",
      "open": "4.20",
      "high": "4.224",
      "low": "4.066",
      "close": "4.202",
      "average": "4.1392",
      "volume": "1164404",
      "turnover": "4819653.42",
      "trades": "526"
    },
    {
      "date": "2026-06-24",
      "bid": "4.132",
      "ask": "4.158",
      "open": "4.202",
      "high": "4.202",
      "low": "4.062",
      "close": "4.15",
      "average": "4.1228",
      "volume": "679034",
      "turnover": "2799548.13",
      "trades": "320"
    },
    {
      "date": "2026-06-25",
      "bid": "4.174",
      "ask": "4.20",
      "open": "4.072",
      "high": "4.198",
      "low": "4.072",
      "close": "4.178",
      "average": "4.1556",
      "volume": "528952",
      "turnover": "2198097.39",
      "trades": "330"
    },
    {
      "date": "2026-06-26",
      "bid": "4.172",
      "ask": "4.202",
      "open": "4.174",
      "high": "4.25",
      "low": "4.08",
      "close": "4.222",
      "average": "4.1812",
      "volume": "970592",
      "turnover": "4057206.85",
      "trades": "473"
    },
    {
      "date": "2026-06-29",
      "bid": "4.34",
      "ask": "4.39",
      "open": "4.172",
      "high": "4.46",
      "low": "4.17",
      "close": "4.38",
      "average": "4.3805",
      "volume": "1243685",
      "turnover": "5448065.73",
      "trades": "444"
    },
    {
      "date": "2026-06-30",
      "bid": "4.256",
      "ask": "4.284",
      "open": "4.46",
      "high": "4.46",
      "low": "4.21",
      "close": "4.262",
      "average": "4.2945",
      "volume": "1416457",
      "turnover": "6083023.94",
      "trades": "664"
    },
    {
      "date": "2026-07-01",
      "bid": "4.548",
      "ask": "4.58",
      "open": "4.26",
      "high": "4.572",
      "low": "4.146",
      "close": "4.55",
      "average": "4.3663",
      "volume": "2058488",
      "turnover": "8995777.86",
      "trades": "859"
    },
    {
      "date": "2026-07-02",
      "bid": "4.51",
      "ask": "4.55",
      "open": "4.528",
      "high": "4.566",
      "low": "4.422",
      "close": "4.524",
      "average": "4.4977",
      "volume": "988632",
      "turnover": "4446849.09",
      "trades": "405"
    },
    {
      "date": "2026-07-03",
      "bid": "4.46",
      "ask": "4.528",
      "open": "4.55",
      "high": "4.574",
      "low": "4.414",
      "close": "4.474",
      "average": "4.4648",
      "volume": "728070",
      "turnover": "3250825.11",
      "trades": "293"
    },
    {
      "date": "2026-07-06",
      "bid": "4.266",
      "ask": "4.282",
      "open": "4.418",
      "high": "4.456",
      "low": "4.222",
      "close": "4.278",
      "average": "4.3148",
      "volume": "809301",
      "turnover": "3492137.88",
      "trades": "363"
    },
    {
      "date": "2026-07-07",
      "bid": "4.288",
      "ask": "4.32",
      "open": "4.362",
      "high": "4.362",
      "low": "4.18",
      "close": "4.258",
      "average": "4.2508",
      "volume": "777339",
      "turnover": "3304390.25",
      "trades": "381"
    },
    {
      "date": "2026-07-08",
      "bid": "4.254",
      "ask": "4.298",
      "open": "4.162",
      "high": "4.314",
      "low": "4.16",
      "close": "4.252",
      "average": "4.2454",
      "volume": "529795",
      "turnover": "2249429.1",
      "trades": "326"
    },
    {
      "date": "2026-07-09",
      "bid": "4.264",
      "ask": "4.314",
      "open": "4.254",
      "high": "4.346",
      "low": "4.176",
      "close": "4.272",
      "average": "4.2702",
      "volume": "668879",
      "turnover": "2856222.69",
      "trades": "295"
    },
    {
      "date": "2026-07-10",
      "bid": "4.274",
      "ask": "4.334",
      "open": "4.226",
      "high": "4.374",
      "low": "4.216",
      "close": "4.33",
      "average": "4.3099",
      "volume": "1008353",
      "turnover": "4346161.21",
      "trades": "345"
    },
    {
      "date": "2026-07-13",
      "bid": "4.262",
      "ask": "4.288",
      "open": "4.20",
      "high": "4.35",
      "low": "4.17",
      "close": "4.266",
      "average": "4.2591",
      "volume": "1403436",
      "turnover": "5977387.62",
      "trades": "577"
    },
    {
      "date": "2026-07-14",
      "bid": "4.266",
      "ask": "4.276",
      "open": "4.246",
      "high": "4.32",
      "low": "4.136",
      "close": "4.222",
      "average": "4.2114",
      "volume": "1412751",
      "turnover": "5949590.18",
      "trades": "516"
    },
    {
      "date": "2026-07-15",
      "bid": "4.172",
      "ask": "4.222",
      "open": "4.266",
      "high": "4.274",
      "low": "4.156",
      "close": "4.168",
      "average": "4.2056",
      "volume": "505756",
      "turnover": "2127013.15",
      "trades": "384"
    },
    {
      "date": "2026-07-16",
      "bid": "4.14",
      "ask": "4.176",
      "open": "4.222",
      "high": "4.24",
      "low": "4.002",
      "close": "4.172",
      "average": "4.1298",
      "volume": "912975",
      "turnover": "3770429.27",
      "trades": "439"
    },
    {
      "date": "2026-07-17",
      "bid": "4.12",
      "ask": "4.148",
      "open": "4.172",
      "high": "4.20",
      "low": "4.048",
      "close": "4.116",
      "average": "4.1138",
      "volume": "3289956",
      "turnover": "13533360.64",
      "trades": "780"
    },
    {
      "date": "2026-07-20",
      "bid": "4.172",
      "ask": "4.228",
      "open": "4.084",
      "high": "4.326",
      "low": "4.084",
      "close": "4.22",
      "average": "4.2114",
      "volume": "817341",
      "turnover": "3445124.62",
      "trades": "392"
    },
    {
      "date": "2026-07-21",
      "bid": "4.334",
      "ask": "4.364",
      "open": "4.184",
      "high": "4.378",
      "low": "4.15",
      "close": "4.362",
      "average": "4.2812",
      "volume": "892164",
      "turnover": "3817660.69",
      "trades": "448"
    },
    {
      "date": "2026-07-22",
      "bid": "4.298",
      "ask": "4.33",
      "open": "4.364",
      "high": "4.37",
      "low": "4.228",
      "close": "4.324",
      "average": "4.3154",
      "volume": "627210",
      "turnover": "2706692.33",
      "trades": "447"
    },
    {
      "date": "2026-07-23",
      "bid": "4.20",
      "ask": "4.214",
      "open": "4.302",
      "high": "4.302",
      "low": "4.126",
      "close": "4.20",
      "average": "4.1869",
      "volume": "1636551",
      "turnover": "6850198.47",
      "trades": "601"
    },
    {
      "date": "2026-07-24",
      "bid": "5.35",
      "ask": "5.365",
      "open": "4.70",
      "high": "5.73",
      "low": "4.70",
      "close": "5.43",
      "average": "5.3061",
      "volume": "11994639",
      "turnover": "63592687.66",
      "trades": "4007"
    },
    {
      "date": "2026-07-27",
      "bid": "6.16",
      "ask": "6.19",
      "open": "5.60",
      "high": "6.25",
      "low": "5.60",
      "close": "6.25",
      "average": "6.0393",
      "volume": "6575190",
      "turnover": "39707234.61",
      "trades": "2687"
    },
    {
      "date": "2026-07-28",
      "bid": "6.73",
      "ask": "6.75",
      "open": "6.23",
      "high": "6.79",
      "low": "6.19",
      "close": "6.73",
      "average": "6.5434",
      "volume": "5782932",
      "turnover": "37860134.58",
      "trades": "2838"
    },
    {
      "date": "2026-07-29",
      "bid": "6.79",
      "ask": "6.82",
      "open": "6.68",
      "high": "6.99",
      "low": "6.67",
      "close": "6.835",
      "average": "6.8432",
      "volume": "3951301",
      "turnover": "27039340.21",
      "trades": "2180"
    },
    {
      "date": "2026-07-30",
      "bid": "6.925",
      "ask": "6.935",
      "open": "6.85",
      "high": "6.96",
      "low": "6.395",
      "close": "6.865",
      "average": "6.6947",
      "volume": "3301871",
      "turnover": "22096656.89",
      "trades": "1683"
    },
    {
      "date": "2026-07-31",
      "bid": "6.60",
      "ask": "6.635",
      "open": "6.865",
      "high": "6.915",
      "low": "6.62",
      "close": "6.625",
      "average": "6.7233",
      "volume": "1943529",
      "turnover": "13068518.42",
      "trades": "1322"
    },
    {
      "date": "2026-08-03",
      "bid": "6.525",
      "ask": "6.58",
      "open": "6.62",
      "high": "6.82",
      "low": "6.465",
      "close": "6.56",
      "average": "6.5775",
      "volume": "1948980",
      "turnover": "12821934.96",
      "trades": "1190"
    },
    {
      "date": "2026-08-04",
      "bid": "6.88",
      "ask": "6.90",
      "open": "6.62",
      "high": "6.965",
      "low": "6.48",
      "close": "6.90",
      "average": "6.7874",
      "volume": "2782644",
      "turnover": "18880422.45",
      "trades": "1470"
    },
    {
      "date": "2026-08-05",
      "bid": "6.65",
      "ask": "6.665",
      "open": "6.88",
      "high": "6.88",
      "low": "6.57",
      "close": "6.675",
      "average": "6.6803",
      "volume": "1923471",
      "turnover": "12845955.65",
      "trades": "1137"
    }
  ]
}