{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3988866/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/stor-b?id=TX3988866",
    "requested_from_date": "2021-10-06",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3988866",
    "asset_class": "SHARES",
    "isin": "SE0016797732",
    "symbol": "STOR B",
    "company": "Storskogen Group B",
    "market": null,
    "last_sale_price": "SEK 10.81",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1213,
  "first_date": "2021-10-06",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-10-06",
      "bid": "48.905",
      "ask": "48.91",
      "open": "38.62",
      "high": "50.50",
      "low": "38.415",
      "close": "50.50",
      "average": "40.7667",
      "volume": "57631357",
      "turnover": "2347116638.8",
      "trades": "48188"
    },
    {
      "date": "2021-10-07",
      "bid": "45.40",
      "ask": "45.655",
      "open": "50.00",
      "high": "50.00",
      "low": "43.39",
      "close": "45.44",
      "average": "46.0166",
      "volume": "6597131",
      "turnover": "303022511.19",
      "trades": "10216"
    },
    {
      "date": "2021-10-08",
      "bid": "40.315",
      "ask": "40.46",
      "open": "45.445",
      "high": "45.495",
      "low": "39.23",
      "close": "40.42",
      "average": "40.7672",
      "volume": "4568107",
      "turnover": "185990787.93",
      "trades": "7050"
    },
    {
      "date": "2021-10-11",
      "bid": "39.57",
      "ask": "39.72",
      "open": "40.42",
      "high": "41.735",
      "low": "38.63",
      "close": "39.825",
      "average": "40.0121",
      "volume": "1626825",
      "turnover": "65077474.51",
      "trades": "3145"
    },
    {
      "date": "2021-10-12",
      "bid": "39.80",
      "ask": "39.855",
      "open": "39.825",
      "high": "40.315",
      "low": "39.00",
      "close": "39.70",
      "average": "39.7178",
      "volume": "1006570",
      "turnover": "39954659.39",
      "trades": "2222"
    },
    {
      "date": "2021-10-13",
      "bid": "39.50",
      "ask": "39.66",
      "open": "40.88",
      "high": "40.88",
      "low": "39.00",
      "close": "39.34",
      "average": "39.5251",
      "volume": "1502172",
      "turnover": "59347494.48",
      "trades": "2337"
    },
    {
      "date": "2021-10-14",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.42",
      "high": "39.68",
      "low": "38.50",
      "close": "39.00",
      "average": "38.6751",
      "volume": "1898327",
      "turnover": "73419937.55",
      "trades": "3042"
    },
    {
      "date": "2021-10-15",
      "bid": "40.70",
      "ask": "40.72",
      "open": "39.00",
      "high": "41.66",
      "low": "38.90",
      "close": "40.60",
      "average": "40.4147",
      "volume": "890955",
      "turnover": "36066538.72",
      "trades": "2018"
    },
    {
      "date": "2021-10-18",
      "bid": "38.94",
      "ask": "39.00",
      "open": "40.70",
      "high": "41.04",
      "low": "38.90",
      "close": "39.04",
      "average": "39.3179",
      "volume": "596193",
      "turnover": "23436539.66",
      "trades": "1692"
    },
    {
      "date": "2021-10-19",
      "bid": "39.06",
      "ask": "39.14",
      "open": "39.04",
      "high": "39.46",
      "low": "38.70",
      "close": "39.32",
      "average": "39.0772",
      "volume": "255351",
      "turnover": "9976150.88",
      "trades": "990"
    },
    {
      "date": "2021-10-20",
      "bid": "39.06",
      "ask": "39.18",
      "open": "39.32",
      "high": "39.32",
      "low": "38.82",
      "close": "39.14",
      "average": "39.0531",
      "volume": "378512",
      "turnover": "14780589.55",
      "trades": "860"
    },
    {
      "date": "2021-10-21",
      "bid": "39.34",
      "ask": "39.40",
      "open": "39.14",
      "high": "39.74",
      "low": "39.02",
      "close": "39.50",
      "average": "39.3891",
      "volume": "471566",
      "turnover": "18577143.79",
      "trades": "885"
    },
    {
      "date": "2021-10-22",
      "bid": "39.24",
      "ask": "39.28",
      "open": "39.50",
      "high": "39.70",
      "low": "38.80",
      "close": "39.28",
      "average": "39.1355",
      "volume": "322495",
      "turnover": "12619421.14",
      "trades": "926"
    },
    {
      "date": "2021-10-25",
      "bid": "38.98",
      "ask": "39.00",
      "open": "39.28",
      "high": "39.38",
      "low": "38.72",
      "close": "39.00",
      "average": "38.9276",
      "volume": "375648",
      "turnover": "14623089.42",
      "trades": "1010"
    },
    {
      "date": "2021-10-26",
      "bid": "38.92",
      "ask": "38.94",
      "open": "39.00",
      "high": "39.22",
      "low": "38.50",
      "close": "38.94",
      "average": "38.9353",
      "volume": "465641",
      "turnover": "18129593.09",
      "trades": "1121"
    },
    {
      "date": "2021-10-27",
      "bid": "38.70",
      "ask": "38.74",
      "open": "38.94",
      "high": "39.06",
      "low": "38.56",
      "close": "38.70",
      "average": "38.8391",
      "volume": "292056",
      "turnover": "11344156.91",
      "trades": "774"
    },
    {
      "date": "2021-10-28",
      "bid": "39.80",
      "ask": "39.82",
      "open": "38.68",
      "high": "39.90",
      "low": "38.50",
      "close": "39.84",
      "average": "39.2349",
      "volume": "727809",
      "turnover": "28540939.28",
      "trades": "1468"
    },
    {
      "date": "2021-10-29",
      "bid": "39.44",
      "ask": "39.76",
      "open": "39.80",
      "high": "40.80",
      "low": "39.40",
      "close": "39.96",
      "average": "40.076",
      "volume": "1559625",
      "turnover": "62498297.53",
      "trades": "2098"
    },
    {
      "date": "2021-11-01",
      "bid": "40.30",
      "ask": "40.32",
      "open": "39.96",
      "high": "40.80",
      "low": "38.90",
      "close": "40.30",
      "average": "40.2688",
      "volume": "1395504",
      "turnover": "55574333.45",
      "trades": "1404"
    },
    {
      "date": "2021-11-02",
      "bid": "40.84",
      "ask": "40.90",
      "open": "40.00",
      "high": "40.90",
      "low": "39.40",
      "close": "40.90",
      "average": "40.4144",
      "volume": "504701",
      "turnover": "20375402.84",
      "trades": "1178"
    },
    {
      "date": "2021-11-03",
      "bid": "40.74",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.40",
      "low": "40.00",
      "close": "40.90",
      "average": "40.7218",
      "volume": "657586",
      "turnover": "26779825.84",
      "trades": "1538"
    },
    {
      "date": "2021-11-04",
      "bid": "43.26",
      "ask": "43.36",
      "open": "40.90",
      "high": "43.36",
      "low": "40.72",
      "close": "43.12",
      "average": "42.3406",
      "volume": "737486",
      "turnover": "31190559.93",
      "trades": "1722"
    },
    {
      "date": "2021-11-05",
      "bid": "43.00",
      "ask": "43.06",
      "open": "43.40",
      "high": "43.48",
      "low": "42.02",
      "close": "43.10",
      "average": "42.9391",
      "volume": "513492",
      "turnover": "22049402.82",
      "trades": "1075"
    },
    {
      "date": "2021-11-08",
      "bid": "46.36",
      "ask": "46.40",
      "open": "43.10",
      "high": "46.50",
      "low": "42.02",
      "close": "46.22",
      "average": "45.4703",
      "volume": "2803849",
      "turnover": "127543811.82",
      "trades": "1969"
    },
    {
      "date": "2021-11-09",
      "bid": "46.82",
      "ask": "46.94",
      "open": "46.60",
      "high": "47.76",
      "low": "46.40",
      "close": "46.68",
      "average": "46.9868",
      "volume": "813952",
      "turnover": "38183266.7",
      "trades": "1668"
    },
    {
      "date": "2021-11-10",
      "bid": "46.96",
      "ask": "47.06",
      "open": "47.00",
      "high": "47.18",
      "low": "46.12",
      "close": "46.88",
      "average": "46.8095",
      "volume": "288704",
      "turnover": "13515573.19",
      "trades": "900"
    },
    {
      "date": "2021-11-11",
      "bid": "45.92",
      "ask": "46.00",
      "open": "46.88",
      "high": "46.90",
      "low": "45.00",
      "close": "46.06",
      "average": "45.8611",
      "volume": "530245",
      "turnover": "24317539.52",
      "trades": "1920"
    },
    {
      "date": "2021-11-12",
      "bid": "46.04",
      "ask": "46.08",
      "open": "46.10",
      "high": "47.16",
      "low": "45.82",
      "close": "46.00",
      "average": "46.352",
      "volume": "669687",
      "turnover": "31036754.86",
      "trades": "1463"
    },
    {
      "date": "2021-11-15",
      "bid": "48.30",
      "ask": "48.40",
      "open": "46.58",
      "high": "49.00",
      "low": "46.20",
      "close": "48.22",
      "average": "47.8121",
      "volume": "768661",
      "turnover": "36765024.24",
      "trades": "2289"
    },
    {
      "date": "2021-11-16",
      "bid": "49.24",
      "ask": "49.48",
      "open": "49.50",
      "high": "50.50",
      "low": "48.22",
      "close": "49.50",
      "average": "49.5013",
      "volume": "2145093",
      "turnover": "106322997.72",
      "trades": "2812"
    },
    {
      "date": "2021-11-17",
      "bid": "50.85",
      "ask": "50.95",
      "open": "50.00",
      "high": "52.30",
      "low": "49.60",
      "close": "50.90",
      "average": "51.1425",
      "volume": "1033406",
      "turnover": "52857373.14",
      "trades": "3226"
    },
    {
      "date": "2021-11-18",
      "bid": "49.40",
      "ask": "49.50",
      "open": "53.65",
      "high": "55.00",
      "low": "48.50",
      "close": "49.40",
      "average": "50.7484",
      "volume": "5082471",
      "turnover": "262278224.27",
      "trades": "5517"
    },
    {
      "date": "2021-11-19",
      "bid": "48.76",
      "ask": "48.80",
      "open": "50.20",
      "high": "51.00",
      "low": "46.04",
      "close": "48.64",
      "average": "47.9506",
      "volume": "1297855",
      "turnover": "62245825.67",
      "trades": "4121"
    },
    {
      "date": "2021-11-22",
      "bid": "48.00",
      "ask": "48.12",
      "open": "49.46",
      "high": "49.68",
      "low": "47.74",
      "close": "48.42",
      "average": "48.7557",
      "volume": "581392",
      "turnover": "28346214.57",
      "trades": "2009"
    },
    {
      "date": "2021-11-23",
      "bid": "46.86",
      "ask": "46.98",
      "open": "48.42",
      "high": "48.86",
      "low": "46.22",
      "close": "47.20",
      "average": "47.2936",
      "volume": "601909",
      "turnover": "28470695",
      "trades": "1977"
    },
    {
      "date": "2021-11-24",
      "bid": "49.60",
      "ask": "49.66",
      "open": "48.70",
      "high": "51.45",
      "low": "47.58",
      "close": "49.50",
      "average": "49.71",
      "volume": "2847400",
      "turnover": "141615542.83",
      "trades": "5268"
    },
    {
      "date": "2021-11-25",
      "bid": "49.82",
      "ask": "50.00",
      "open": "49.82",
      "high": "51.10",
      "low": "48.88",
      "close": "50.00",
      "average": "50.2697",
      "volume": "983725",
      "turnover": "49463934.86",
      "trades": "2796"
    },
    {
      "date": "2021-11-26",
      "bid": "48.60",
      "ask": "48.72",
      "open": "48.00",
      "high": "49.88",
      "low": "47.60",
      "close": "48.48",
      "average": "48.5269",
      "volume": "1175453",
      "turnover": "57042110.67",
      "trades": "3089"
    },
    {
      "date": "2021-11-29",
      "bid": "49.16",
      "ask": "49.50",
      "open": "48.96",
      "high": "50.00",
      "low": "47.54",
      "close": "49.00",
      "average": "48.8859",
      "volume": "1275274",
      "turnover": "62344288.05",
      "trades": "3307"
    },
    {
      "date": "2021-11-30",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.00",
      "high": "50.00",
      "low": "47.50",
      "close": "48.14",
      "average": "48.394",
      "volume": "16588099",
      "turnover": "802815323.69",
      "trades": "4725"
    },
    {
      "date": "2021-12-01",
      "bid": "49.26",
      "ask": "49.48",
      "open": "48.46",
      "high": "49.68",
      "low": "47.64",
      "close": "49.34",
      "average": "48.3921",
      "volume": "631159",
      "turnover": "30526049.46",
      "trades": "2437"
    },
    {
      "date": "2021-12-02",
      "bid": "48.00",
      "ask": "48.18",
      "open": "49.64",
      "high": "49.96",
      "low": "47.72",
      "close": "47.86",
      "average": "48.5101",
      "volume": "730757",
      "turnover": "35487142.54",
      "trades": "2911"
    },
    {
      "date": "2021-12-03",
      "bid": "47.76",
      "ask": "47.88",
      "open": "48.08",
      "high": "48.50",
      "low": "46.84",
      "close": "47.74",
      "average": "47.7194",
      "volume": "521411",
      "turnover": "24887234.41",
      "trades": "1609"
    },
    {
      "date": "2021-12-06",
      "bid": "47.46",
      "ask": "47.58",
      "open": "47.76",
      "high": "48.40",
      "low": "47.38",
      "close": "47.42",
      "average": "47.8893",
      "volume": "582780",
      "turnover": "27914021.61",
      "trades": "2187"
    },
    {
      "date": "2021-12-07",
      "bid": "48.58",
      "ask": "48.70",
      "open": "47.76",
      "high": "49.00",
      "low": "47.58",
      "close": "48.70",
      "average": "48.6214",
      "volume": "610924",
      "turnover": "29696870.21",
      "trades": "1044"
    },
    {
      "date": "2021-12-08",
      "bid": "49.24",
      "ask": "49.44",
      "open": "49.00",
      "high": "49.70",
      "low": "48.64",
      "close": "49.20",
      "average": "49.0647",
      "volume": "500007",
      "turnover": "24532721.81",
      "trades": "1573"
    },
    {
      "date": "2021-12-09",
      "bid": "48.94",
      "ask": "48.98",
      "open": "49.40",
      "high": "49.70",
      "low": "48.80",
      "close": "48.90",
      "average": "48.9652",
      "volume": "493786",
      "turnover": "24179711.4",
      "trades": "2609"
    },
    {
      "date": "2021-12-10",
      "bid": "48.70",
      "ask": "48.78",
      "open": "48.90",
      "high": "49.00",
      "low": "48.40",
      "close": "48.78",
      "average": "48.8427",
      "volume": "258527",
      "turnover": "12627104.95",
      "trades": "909"
    },
    {
      "date": "2021-12-13",
      "bid": "49.22",
      "ask": "49.30",
      "open": "48.86",
      "high": "49.92",
      "low": "48.86",
      "close": "49.18",
      "average": "49.1302",
      "volume": "1181661",
      "turnover": "58062452.14",
      "trades": "3914"
    },
    {
      "date": "2021-12-14",
      "bid": "48.86",
      "ask": "48.90",
      "open": "49.32",
      "high": "49.50",
      "low": "48.84",
      "close": "49.14",
      "average": "49.0739",
      "volume": "1175835",
      "turnover": "57705023.31",
      "trades": "3055"
    },
    {
      "date": "2021-12-15",
      "bid": "49.46",
      "ask": "49.50",
      "open": "49.14",
      "high": "50.50",
      "low": "48.90",
      "close": "49.50",
      "average": "49.4284",
      "volume": "831310",
      "turnover": "41054069.46",
      "trades": "1980"
    },
    {
      "date": "2021-12-16",
      "bid": "49.62",
      "ask": "49.76",
      "open": "49.94",
      "high": "49.94",
      "low": "48.16",
      "close": "49.76",
      "average": "49.4565",
      "volume": "710900",
      "turnover": "35161737.22",
      "trades": "1703"
    },
    {
      "date": "2021-12-17",
      "bid": "49.44",
      "ask": "49.50",
      "open": "49.94",
      "high": "49.94",
      "low": "49.00",
      "close": "49.44",
      "average": "49.4405",
      "volume": "5584100",
      "turnover": "276078851.33",
      "trades": "1703"
    },
    {
      "date": "2021-12-20",
      "bid": "48.86",
      "ask": "48.96",
      "open": "48.58",
      "high": "50.25",
      "low": "48.48",
      "close": "49.00",
      "average": "49.3685",
      "volume": "1000795",
      "turnover": "49434661.47",
      "trades": "2283"
    },
    {
      "date": "2021-12-21",
      "bid": "51.05",
      "ask": "51.15",
      "open": "49.02",
      "high": "51.50",
      "low": "49.02",
      "close": "51.15",
      "average": "50.5569",
      "volume": "2057577",
      "turnover": "104028038.19",
      "trades": "3851"
    },
    {
      "date": "2021-12-22",
      "bid": "52.65",
      "ask": "52.70",
      "open": "51.20",
      "high": "52.70",
      "low": "51.20",
      "close": "52.70",
      "average": "52.2492",
      "volume": "688962",
      "turnover": "35989658.42",
      "trades": "1413"
    },
    {
      "date": "2021-12-23",
      "bid": "54.50",
      "ask": "54.65",
      "open": "53.10",
      "high": "54.65",
      "low": "53.00",
      "close": "54.65",
      "average": "54.0592",
      "volume": "659757",
      "turnover": "35664626.61",
      "trades": "1714"
    },
    {
      "date": "2021-12-27",
      "bid": "57.15",
      "ask": "57.25",
      "open": "55.00",
      "high": "57.40",
      "low": "54.75",
      "close": "57.25",
      "average": "56.6809",
      "volume": "766570",
      "turnover": "43474227.36",
      "trades": "2424"
    },
    {
      "date": "2021-12-28",
      "bid": "58.50",
      "ask": "58.60",
      "open": "58.80",
      "high": "59.60",
      "low": "58.10",
      "close": "58.60",
      "average": "58.8271",
      "volume": "864771",
      "turnover": "50868788.42",
      "trades": "2835"
    },
    {
      "date": "2021-12-29",
      "bid": "58.50",
      "ask": "58.60",
      "open": "58.95",
      "high": "59.20",
      "low": "58.05",
      "close": "58.65",
      "average": "58.6269",
      "volume": "600300",
      "turnover": "35194567.61",
      "trades": "2314"
    },
    {
      "date": "2021-12-30",
      "bid": "60.90",
      "ask": "61.00",
      "open": "58.75",
      "high": "61.00",
      "low": "58.65",
      "close": "60.95",
      "average": "59.9817",
      "volume": "799420",
      "turnover": "47950778.33",
      "trades": "2746"
    },
    {
      "date": "2022-01-03",
      "bid": "59.70",
      "ask": "59.80",
      "open": "61.20",
      "high": "64.50",
      "low": "59.70",
      "close": "59.95",
      "average": "60.8757",
      "volume": "909667",
      "turnover": "55433162.39",
      "trades": "3277"
    },
    {
      "date": "2022-01-04",
      "bid": "61.60",
      "ask": "61.65",
      "open": "60.30",
      "high": "62.30",
      "low": "60.30",
      "close": "61.35",
      "average": "61.5229",
      "volume": "903506",
      "turnover": "55617074.86",
      "trades": "2284"
    },
    {
      "date": "2022-01-05",
      "bid": "60.80",
      "ask": "60.95",
      "open": "61.65",
      "high": "62.80",
      "low": "60.45",
      "close": "60.45",
      "average": "61.2477",
      "volume": "468763",
      "turnover": "28722216.36",
      "trades": "1344"
    },
    {
      "date": "2022-01-07",
      "bid": "56.05",
      "ask": "56.10",
      "open": "60.40",
      "high": "60.60",
      "low": "56.00",
      "close": "56.25",
      "average": "57.8582",
      "volume": "1517882",
      "turnover": "87790404.26",
      "trades": "4695"
    },
    {
      "date": "2022-01-10",
      "bid": "53.50",
      "ask": "53.70",
      "open": "57.00",
      "high": "57.45",
      "low": "53.15",
      "close": "53.55",
      "average": "54.1753",
      "volume": "1552180",
      "turnover": "84115500.73",
      "trades": "4365"
    },
    {
      "date": "2022-01-11",
      "bid": "51.35",
      "ask": "51.45",
      "open": "53.55",
      "high": "55.20",
      "low": "51.10",
      "close": "51.30",
      "average": "51.8946",
      "volume": "1370523",
      "turnover": "71136489.65",
      "trades": "3382"
    },
    {
      "date": "2022-01-12",
      "bid": "51.25",
      "ask": "51.35",
      "open": "52.00",
      "high": "52.85",
      "low": "49.70",
      "close": "51.45",
      "average": "51.0268",
      "volume": "1139945",
      "turnover": "58165555.62",
      "trades": "3222"
    },
    {
      "date": "2022-01-13",
      "bid": "51.25",
      "ask": "51.30",
      "open": "51.30",
      "high": "52.25",
      "low": "50.00",
      "close": "51.30",
      "average": "51.3858",
      "volume": "806907",
      "turnover": "41482074.01",
      "trades": "2333"
    },
    {
      "date": "2022-01-14",
      "bid": "48.92",
      "ask": "49.12",
      "open": "50.80",
      "high": "50.95",
      "low": "48.62",
      "close": "48.62",
      "average": "49.4775",
      "volume": "798911",
      "turnover": "39528664.49",
      "trades": "3258"
    },
    {
      "date": "2022-01-17",
      "bid": "47.76",
      "ask": "47.84",
      "open": "49.00",
      "high": "49.92",
      "low": "46.70",
      "close": "47.58",
      "average": "47.9008",
      "volume": "822941",
      "turnover": "39408810.97",
      "trades": "1951"
    },
    {
      "date": "2022-01-18",
      "bid": "46.10",
      "ask": "46.24",
      "open": "47.56",
      "high": "47.56",
      "low": "45.38",
      "close": "45.78",
      "average": "46.0328",
      "volume": "1143312",
      "turnover": "52631217.42",
      "trades": "3297"
    },
    {
      "date": "2022-01-19",
      "bid": "46.80",
      "ask": "46.92",
      "open": "45.54",
      "high": "48.00",
      "low": "44.44",
      "close": "47.00",
      "average": "47.0417",
      "volume": "1343913",
      "turnover": "63259020.89",
      "trades": "3342"
    },
    {
      "date": "2022-01-20",
      "bid": "47.16",
      "ask": "47.26",
      "open": "47.04",
      "high": "47.84",
      "low": "45.88",
      "close": "47.20",
      "average": "47.1809",
      "volume": "738183",
      "turnover": "34827970.28",
      "trades": "2117"
    },
    {
      "date": "2022-01-21",
      "bid": "45.20",
      "ask": "45.44",
      "open": "47.20",
      "high": "47.20",
      "low": "44.30",
      "close": "45.00",
      "average": "45.1802",
      "volume": "2057610",
      "turnover": "92929000.12",
      "trades": "3370"
    },
    {
      "date": "2022-01-24",
      "bid": "43.14",
      "ask": "43.18",
      "open": "44.92",
      "high": "44.98",
      "low": "42.28",
      "close": "42.90",
      "average": "42.9466",
      "volume": "1875906",
      "turnover": "80590854.19",
      "trades": "3679"
    },
    {
      "date": "2022-01-25",
      "bid": "42.50",
      "ask": "42.64",
      "open": "43.32",
      "high": "44.96",
      "low": "42.32",
      "close": "42.36",
      "average": "42.8831",
      "volume": "1698921",
      "turnover": "72869824.45",
      "trades": "3349"
    },
    {
      "date": "2022-01-26",
      "bid": "43.94",
      "ask": "44.10",
      "open": "42.62",
      "high": "44.50",
      "low": "42.50",
      "close": "44.00",
      "average": "43.763",
      "volume": "1263970",
      "turnover": "55304966.44",
      "trades": "3072"
    },
    {
      "date": "2022-01-27",
      "bid": "42.40",
      "ask": "42.50",
      "open": "43.10",
      "high": "43.98",
      "low": "42.26",
      "close": "42.26",
      "average": "42.8507",
      "volume": "1547825",
      "turnover": "66329215.53",
      "trades": "3789"
    },
    {
      "date": "2022-01-28",
      "bid": "41.60",
      "ask": "41.70",
      "open": "42.26",
      "high": "42.46",
      "low": "40.46",
      "close": "41.40",
      "average": "41.1731",
      "volume": "2141740",
      "turnover": "88173139.72",
      "trades": "3301"
    },
    {
      "date": "2022-01-31",
      "bid": "41.80",
      "ask": "41.88",
      "open": "42.36",
      "high": "43.28",
      "low": "41.54",
      "close": "41.60",
      "average": "41.9685",
      "volume": "1369682",
      "turnover": "57538698.67",
      "trades": "2298"
    },
    {
      "date": "2022-02-01",
      "bid": "44.10",
      "ask": "44.22",
      "open": "42.70",
      "high": "45.00",
      "low": "42.62",
      "close": "44.20",
      "average": "44.2079",
      "volume": "1538681",
      "turnover": "68022437.95",
      "trades": "3825"
    },
    {
      "date": "2022-02-02",
      "bid": "45.26",
      "ask": "45.30",
      "open": "44.76",
      "high": "46.10",
      "low": "44.70",
      "close": "45.32",
      "average": "45.3105",
      "volume": "1199223",
      "turnover": "54329490.46",
      "trades": "2992"
    },
    {
      "date": "2022-02-03",
      "bid": "42.94",
      "ask": "43.10",
      "open": "45.32",
      "high": "45.58",
      "low": "42.94",
      "close": "43.08",
      "average": "43.5714",
      "volume": "1476960",
      "turnover": "64357438.54",
      "trades": "4151"
    },
    {
      "date": "2022-02-04",
      "bid": "41.16",
      "ask": "41.26",
      "open": "43.24",
      "high": "44.46",
      "low": "40.90",
      "close": "41.20",
      "average": "41.7495",
      "volume": "1314941",
      "turnover": "54924893.02",
      "trades": "3619"
    },
    {
      "date": "2022-02-07",
      "bid": "40.28",
      "ask": "40.40",
      "open": "41.68",
      "high": "41.98",
      "low": "40.10",
      "close": "40.38",
      "average": "40.5151",
      "volume": "815625",
      "turnover": "33045432",
      "trades": "2381"
    },
    {
      "date": "2022-02-08",
      "bid": "38.86",
      "ask": "38.98",
      "open": "40.50",
      "high": "41.44",
      "low": "38.82",
      "close": "38.98",
      "average": "39.465",
      "volume": "1049477",
      "turnover": "41428289.53",
      "trades": "2915"
    },
    {
      "date": "2022-02-09",
      "bid": "40.80",
      "ask": "40.90",
      "open": "39.50",
      "high": "41.00",
      "low": "39.32",
      "close": "40.82",
      "average": "40.369",
      "volume": "1756400",
      "turnover": "70917061.7",
      "trades": "3613"
    },
    {
      "date": "2022-02-10",
      "bid": "39.94",
      "ask": "40.02",
      "open": "41.02",
      "high": "41.74",
      "low": "39.50",
      "close": "40.00",
      "average": "40.2888",
      "volume": "580012",
      "turnover": "23368574.07",
      "trades": "1994"
    },
    {
      "date": "2022-02-11",
      "bid": "38.64",
      "ask": "38.78",
      "open": "39.52",
      "high": "39.94",
      "low": "38.58",
      "close": "38.66",
      "average": "38.9962",
      "volume": "982578",
      "turnover": "38316987.31",
      "trades": "2371"
    },
    {
      "date": "2022-02-14",
      "bid": "37.88",
      "ask": "37.98",
      "open": "37.58",
      "high": "38.18",
      "low": "35.82",
      "close": "37.78",
      "average": "37.2878",
      "volume": "1655240",
      "turnover": "61753401.6",
      "trades": "3820"
    },
    {
      "date": "2022-02-15",
      "bid": "39.04",
      "ask": "39.16",
      "open": "37.78",
      "high": "39.18",
      "low": "37.76",
      "close": "39.08",
      "average": "38.5931",
      "volume": "1126189",
      "turnover": "43462195.6",
      "trades": "2869"
    },
    {
      "date": "2022-02-16",
      "bid": "36.80",
      "ask": "36.90",
      "open": "39.22",
      "high": "39.58",
      "low": "36.60",
      "close": "36.64",
      "average": "37.225",
      "volume": "1698218",
      "turnover": "63204790.85",
      "trades": "3834"
    },
    {
      "date": "2022-02-17",
      "bid": "36.12",
      "ask": "36.20",
      "open": "36.80",
      "high": "37.28",
      "low": "35.94",
      "close": "36.24",
      "average": "36.5502",
      "volume": "1800400",
      "turnover": "65806566.56",
      "trades": "3745"
    },
    {
      "date": "2022-02-18",
      "bid": "33.98",
      "ask": "34.08",
      "open": "36.50",
      "high": "36.76",
      "low": "33.84",
      "close": "34.08",
      "average": "34.6691",
      "volume": "1932950",
      "turnover": "67038126.85",
      "trades": "4112"
    },
    {
      "date": "2022-02-21",
      "bid": "32.74",
      "ask": "32.76",
      "open": "34.10",
      "high": "35.04",
      "low": "31.48",
      "close": "32.70",
      "average": "32.8608",
      "volume": "2698863",
      "turnover": "88706291.9",
      "trades": "5222"
    },
    {
      "date": "2022-02-22",
      "bid": "33.12",
      "ask": "33.16",
      "open": "31.60",
      "high": "33.50",
      "low": "31.00",
      "close": "33.20",
      "average": "32.8855",
      "volume": "3550010",
      "turnover": "116754711.74",
      "trades": "6542"
    },
    {
      "date": "2022-02-23",
      "bid": "27.20",
      "ask": "27.24",
      "open": "31.26",
      "high": "32.36",
      "low": "25.86",
      "close": "27.56",
      "average": "27.899",
      "volume": "10394564",
      "turnover": "290677536.18",
      "trades": "16554"
    },
    {
      "date": "2022-02-24",
      "bid": "26.50",
      "ask": "26.56",
      "open": "25.00",
      "high": "28.06",
      "low": "24.30",
      "close": "26.50",
      "average": "26.6902",
      "volume": "6037983",
      "turnover": "161093814.53",
      "trades": "8403"
    },
    {
      "date": "2022-02-25",
      "bid": "26.80",
      "ask": "26.86",
      "open": "26.86",
      "high": "27.38",
      "low": "26.12",
      "close": "26.80",
      "average": "26.7592",
      "volume": "4420489",
      "turnover": "118332927.78",
      "trades": "5483"
    },
    {
      "date": "2022-02-28",
      "bid": "25.62",
      "ask": "25.70",
      "open": "26.60",
      "high": "26.60",
      "low": "25.22",
      "close": "25.96",
      "average": "25.8252",
      "volume": "3717607",
      "turnover": "96000487.19",
      "trades": "3468"
    },
    {
      "date": "2022-03-01",
      "bid": "25.58",
      "ask": "25.66",
      "open": "26.00",
      "high": "26.28",
      "low": "25.18",
      "close": "25.26",
      "average": "25.5017",
      "volume": "4972129",
      "turnover": "126805891.69",
      "trades": "2969"
    },
    {
      "date": "2022-03-02",
      "bid": "26.08",
      "ask": "26.16",
      "open": "25.26",
      "high": "26.78",
      "low": "24.40",
      "close": "26.12",
      "average": "25.4363",
      "volume": "2351070",
      "turnover": "59867782.2",
      "trades": "2546"
    },
    {
      "date": "2022-03-03",
      "bid": "24.42",
      "ask": "24.48",
      "open": "26.12",
      "high": "26.12",
      "low": "24.38",
      "close": "24.42",
      "average": "24.9517",
      "volume": "1556203",
      "turnover": "38846870.61",
      "trades": "2673"
    },
    {
      "date": "2022-03-04",
      "bid": "22.72",
      "ask": "22.80",
      "open": "24.42",
      "high": "24.54",
      "low": "22.58",
      "close": "22.58",
      "average": "22.9752",
      "volume": "2146442",
      "turnover": "49314306.8",
      "trades": "3027"
    },
    {
      "date": "2022-03-07",
      "bid": "22.20",
      "ask": "22.26",
      "open": "21.70",
      "high": "22.86",
      "low": "20.88",
      "close": "22.28",
      "average": "22.0173",
      "volume": "2865680",
      "turnover": "63050921.31",
      "trades": "3396"
    },
    {
      "date": "2022-03-08",
      "bid": "22.30",
      "ask": "22.34",
      "open": "22.20",
      "high": "24.38",
      "low": "21.74",
      "close": "22.36",
      "average": "23.047",
      "volume": "4204092",
      "turnover": "96768647.16",
      "trades": "2565"
    },
    {
      "date": "2022-03-09",
      "bid": "24.22",
      "ask": "24.26",
      "open": "23.20",
      "high": "24.34",
      "low": "22.90",
      "close": "24.34",
      "average": "23.5365",
      "volume": "4465092",
      "turnover": "105088963.09",
      "trades": "2535"
    },
    {
      "date": "2022-03-10",
      "bid": "22.54",
      "ask": "22.62",
      "open": "24.76",
      "high": "25.00",
      "low": "22.36",
      "close": "22.58",
      "average": "23.2446",
      "volume": "3578979",
      "turnover": "85139360.2",
      "trades": "2915"
    },
    {
      "date": "2022-03-11",
      "bid": "22.80",
      "ask": "22.94",
      "open": "22.60",
      "high": "24.12",
      "low": "22.36",
      "close": "22.78",
      "average": "23.4321",
      "volume": "3591916",
      "turnover": "84253608.33",
      "trades": "2894"
    },
    {
      "date": "2022-03-14",
      "bid": "24.24",
      "ask": "24.30",
      "open": "23.62",
      "high": "25.36",
      "low": "23.28",
      "close": "24.26",
      "average": "24.5715",
      "volume": "3316409",
      "turnover": "81501701.09",
      "trades": "4667"
    },
    {
      "date": "2022-03-15",
      "bid": "23.00",
      "ask": "23.16",
      "open": "24.28",
      "high": "24.40",
      "low": "22.52",
      "close": "23.18",
      "average": "23.0925",
      "volume": "2601308",
      "turnover": "60077817.2",
      "trades": "3645"
    },
    {
      "date": "2022-03-16",
      "bid": "24.66",
      "ask": "24.70",
      "open": "23.88",
      "high": "24.84",
      "low": "23.42",
      "close": "24.64",
      "average": "24.3466",
      "volume": "3661209",
      "turnover": "89038317.26",
      "trades": "2508"
    },
    {
      "date": "2022-03-17",
      "bid": "25.42",
      "ask": "25.46",
      "open": "24.88",
      "high": "26.14",
      "low": "24.72",
      "close": "25.46",
      "average": "25.5701",
      "volume": "5635533",
      "turnover": "144027880.59",
      "trades": "4380"
    },
    {
      "date": "2022-03-18",
      "bid": "27.18",
      "ask": "27.26",
      "open": "25.76",
      "high": "27.52",
      "low": "25.30",
      "close": "26.98",
      "average": "26.6796",
      "volume": "6451430",
      "turnover": "171894932.82",
      "trades": "4336"
    },
    {
      "date": "2022-03-21",
      "bid": "25.20",
      "ask": "25.26",
      "open": "27.08",
      "high": "27.34",
      "low": "25.00",
      "close": "25.00",
      "average": "25.799",
      "volume": "3647152",
      "turnover": "94087656.16",
      "trades": "3565"
    },
    {
      "date": "2022-03-22",
      "bid": "24.92",
      "ask": "25.00",
      "open": "25.02",
      "high": "25.38",
      "low": "24.34",
      "close": "24.80",
      "average": "24.9535",
      "volume": "3361809",
      "turnover": "83943882.64",
      "trades": "3237"
    },
    {
      "date": "2022-03-23",
      "bid": "23.34",
      "ask": "23.38",
      "open": "24.98",
      "high": "25.02",
      "low": "22.88",
      "close": "23.36",
      "average": "23.4516",
      "volume": "2818965",
      "turnover": "66081439.41",
      "trades": "3232"
    },
    {
      "date": "2022-03-24",
      "bid": "22.24",
      "ask": "22.32",
      "open": "23.50",
      "high": "24.00",
      "low": "22.02",
      "close": "22.26",
      "average": "22.5578",
      "volume": "3471875",
      "turnover": "78346169.39",
      "trades": "3244"
    },
    {
      "date": "2022-03-25",
      "bid": "22.06",
      "ask": "22.08",
      "open": "22.40",
      "high": "22.98",
      "low": "22.00",
      "close": "22.12",
      "average": "22.3338",
      "volume": "2096230",
      "turnover": "46855725.68",
      "trades": "3035"
    },
    {
      "date": "2022-03-28",
      "bid": "22.12",
      "ask": "22.16",
      "open": "22.46",
      "high": "22.96",
      "low": "22.06",
      "close": "22.26",
      "average": "22.3384",
      "volume": "1367902",
      "turnover": "30561689.6",
      "trades": "2078"
    },
    {
      "date": "2022-03-29",
      "bid": "24.70",
      "ask": "24.80",
      "open": "22.94",
      "high": "26.12",
      "low": "22.58",
      "close": "24.80",
      "average": "24.8006",
      "volume": "5326987",
      "turnover": "132172462.03",
      "trades": "6033"
    },
    {
      "date": "2022-03-30",
      "bid": "24.36",
      "ask": "24.40",
      "open": "24.96",
      "high": "25.02",
      "low": "23.44",
      "close": "24.28",
      "average": "24.1902",
      "volume": "2455242",
      "turnover": "59411411.39",
      "trades": "3003"
    },
    {
      "date": "2022-03-31",
      "bid": "22.74",
      "ask": "22.78",
      "open": "24.68",
      "high": "24.72",
      "low": "22.68",
      "close": "22.94",
      "average": "23.3676",
      "volume": "2992608",
      "turnover": "69790293.56",
      "trades": "3633"
    },
    {
      "date": "2022-04-01",
      "bid": "22.51",
      "ask": "22.60",
      "open": "23.00",
      "high": "23.49",
      "low": "22.42",
      "close": "22.61",
      "average": "22.9116",
      "volume": "2863704",
      "turnover": "65632228.49",
      "trades": "3434"
    },
    {
      "date": "2022-04-04",
      "bid": "23.63",
      "ask": "23.69",
      "open": "22.51",
      "high": "24.05",
      "low": "20.60",
      "close": "23.57",
      "average": "22.6274",
      "volume": "5622204",
      "turnover": "127076735.36",
      "trades": "6646"
    },
    {
      "date": "2022-04-05",
      "bid": "23.83",
      "ask": "23.95",
      "open": "21.99",
      "high": "26.69",
      "low": "21.53",
      "close": "23.88",
      "average": "23.9955",
      "volume": "19019793",
      "turnover": "455381104.62",
      "trades": "11551"
    },
    {
      "date": "2022-04-06",
      "bid": "23.65",
      "ask": "23.69",
      "open": "23.98",
      "high": "24.92",
      "low": "23.07",
      "close": "23.67",
      "average": "23.8965",
      "volume": "7997720",
      "turnover": "192149227.73",
      "trades": "5446"
    },
    {
      "date": "2022-04-07",
      "bid": "23.15",
      "ask": "23.18",
      "open": "24.00",
      "high": "24.55",
      "low": "23.04",
      "close": "23.21",
      "average": "23.8288",
      "volume": "6570484",
      "turnover": "156564697.13",
      "trades": "3800"
    },
    {
      "date": "2022-04-08",
      "bid": "22.45",
      "ask": "22.49",
      "open": "24.00",
      "high": "24.20",
      "low": "21.95",
      "close": "22.50",
      "average": "22.6337",
      "volume": "9286712",
      "turnover": "210189986.94",
      "trades": "5565"
    },
    {
      "date": "2022-04-11",
      "bid": "23.25",
      "ask": "23.32",
      "open": "22.48",
      "high": "23.36",
      "low": "22.00",
      "close": "23.36",
      "average": "22.6384",
      "volume": "5991467",
      "turnover": "135626529.83",
      "trades": "5802"
    },
    {
      "date": "2022-04-12",
      "bid": "23.17",
      "ask": "23.25",
      "open": "22.97",
      "high": "23.59",
      "low": "22.53",
      "close": "23.27",
      "average": "23.2039",
      "volume": "3124243",
      "turnover": "72497274.59",
      "trades": "3461"
    },
    {
      "date": "2022-04-13",
      "bid": "22.65",
      "ask": "22.71",
      "open": "23.29",
      "high": "23.55",
      "low": "22.00",
      "close": "22.55",
      "average": "22.507",
      "volume": "3239918",
      "turnover": "72922383.84",
      "trades": "3308"
    },
    {
      "date": "2022-04-14",
      "bid": "23.92",
      "ask": "23.93",
      "open": "22.94",
      "high": "24.00",
      "low": "22.71",
      "close": "24.00",
      "average": "23.72",
      "volume": "3302161",
      "turnover": "78320999.48",
      "trades": "2748"
    },
    {
      "date": "2022-04-19",
      "bid": "23.57",
      "ask": "23.65",
      "open": "23.92",
      "high": "24.00",
      "low": "22.75",
      "close": "23.54",
      "average": "23.35",
      "volume": "2567074",
      "turnover": "59916983.71",
      "trades": "3542"
    },
    {
      "date": "2022-04-20",
      "bid": "23.94",
      "ask": "24.00",
      "open": "23.84",
      "high": "24.73",
      "low": "23.22",
      "close": "23.91",
      "average": "24.1077",
      "volume": "2722390",
      "turnover": "65633572.32",
      "trades": "2605"
    },
    {
      "date": "2022-04-21",
      "bid": "24.54",
      "ask": "24.61",
      "open": "23.99",
      "high": "25.00",
      "low": "23.70",
      "close": "24.65",
      "average": "24.6342",
      "volume": "5831977",
      "turnover": "143664366.63",
      "trades": "5548"
    },
    {
      "date": "2022-04-22",
      "bid": "22.88",
      "ask": "22.92",
      "open": "24.48",
      "high": "24.48",
      "low": "22.85",
      "close": "22.90",
      "average": "23.4429",
      "volume": "3686181",
      "turnover": "86426941.49",
      "trades": "4098"
    },
    {
      "date": "2022-04-25",
      "bid": "21.85",
      "ask": "21.89",
      "open": "22.71",
      "high": "23.09",
      "low": "21.52",
      "close": "21.88",
      "average": "22.0828",
      "volume": "4358984",
      "turnover": "96312270.35",
      "trades": "5062"
    },
    {
      "date": "2022-04-26",
      "bid": "20.50",
      "ask": "20.54",
      "open": "22.16",
      "high": "22.50",
      "low": "20.30",
      "close": "20.45",
      "average": "21.1849",
      "volume": "5157624",
      "turnover": "109212496.24",
      "trades": "4614"
    },
    {
      "date": "2022-04-27",
      "bid": "20.82",
      "ask": "20.86",
      "open": "20.51",
      "high": "21.32",
      "low": "19.93",
      "close": "20.90",
      "average": "20.8444",
      "volume": "3646227",
      "turnover": "76003619.41",
      "trades": "3655"
    },
    {
      "date": "2022-04-28",
      "bid": "21.20",
      "ask": "21.27",
      "open": "21.42",
      "high": "21.45",
      "low": "20.82",
      "close": "21.11",
      "average": "21.0526",
      "volume": "3043251",
      "turnover": "64069798.58",
      "trades": "2725"
    },
    {
      "date": "2022-04-29",
      "bid": "20.96",
      "ask": "21.03",
      "open": "21.40",
      "high": "21.97",
      "low": "20.74",
      "close": "20.96",
      "average": "21.2963",
      "volume": "3666845",
      "turnover": "78165841.64",
      "trades": "3447"
    },
    {
      "date": "2022-05-02",
      "bid": "20.50",
      "ask": "20.60",
      "open": "20.85",
      "high": "20.88",
      "low": "19.93",
      "close": "20.54",
      "average": "20.4484",
      "volume": "2997948",
      "turnover": "61309605.01",
      "trades": "3023"
    },
    {
      "date": "2022-05-03",
      "bid": "20.29",
      "ask": "20.35",
      "open": "20.67",
      "high": "20.76",
      "low": "20.03",
      "close": "20.30",
      "average": "20.3357",
      "volume": "2917262",
      "turnover": "59325067.23",
      "trades": "3002"
    },
    {
      "date": "2022-05-04",
      "bid": "20.09",
      "ask": "20.14",
      "open": "20.36",
      "high": "20.66",
      "low": "19.855",
      "close": "20.10",
      "average": "20.1654",
      "volume": "3808324",
      "turnover": "76805102.45",
      "trades": "3954"
    },
    {
      "date": "2022-05-05",
      "bid": "19.84",
      "ask": "19.88",
      "open": "20.61",
      "high": "21.18",
      "low": "19.825",
      "close": "19.86",
      "average": "20.489",
      "volume": "3158822",
      "turnover": "64726376.19",
      "trades": "3502"
    },
    {
      "date": "2022-05-06",
      "bid": "18.92",
      "ask": "18.955",
      "open": "19.86",
      "high": "19.90",
      "low": "18.625",
      "close": "19.07",
      "average": "19.1261",
      "volume": "7923513",
      "turnover": "151537649.91",
      "trades": "6391"
    },
    {
      "date": "2022-05-09",
      "bid": "17.94",
      "ask": "17.985",
      "open": "19.07",
      "high": "19.225",
      "low": "17.835",
      "close": "17.835",
      "average": "18.1559",
      "volume": "6113440",
      "turnover": "110994264.05",
      "trades": "5935"
    },
    {
      "date": "2022-05-10",
      "bid": "17.865",
      "ask": "17.905",
      "open": "18.01",
      "high": "18.50",
      "low": "17.74",
      "close": "17.87",
      "average": "18.0946",
      "volume": "4586419",
      "turnover": "82988868.12",
      "trades": "4441"
    },
    {
      "date": "2022-05-11",
      "bid": "17.98",
      "ask": "18.01",
      "open": "18.16",
      "high": "18.48",
      "low": "17.43",
      "close": "18.025",
      "average": "17.9718",
      "volume": "5273519",
      "turnover": "94758974.97",
      "trades": "6148"
    },
    {
      "date": "2022-05-12",
      "bid": "17.60",
      "ask": "17.695",
      "open": "17.69",
      "high": "17.76",
      "low": "16.745",
      "close": "17.605",
      "average": "17.0565",
      "volume": "7665438",
      "turnover": "130771618.26",
      "trades": "5834"
    },
    {
      "date": "2022-05-13",
      "bid": "19.555",
      "ask": "19.615",
      "open": "18.40",
      "high": "19.665",
      "low": "18.25",
      "close": "19.615",
      "average": "19.2468",
      "volume": "11541248",
      "turnover": "222138194.71",
      "trades": "9257"
    },
    {
      "date": "2022-05-16",
      "bid": "20.07",
      "ask": "20.12",
      "open": "19.93",
      "high": "20.74",
      "low": "19.655",
      "close": "20.07",
      "average": "20.1024",
      "volume": "5586780",
      "turnover": "112291369.39",
      "trades": "5959"
    },
    {
      "date": "2022-05-17",
      "bid": "16.755",
      "ask": "16.80",
      "open": "19.575",
      "high": "19.68",
      "low": "16.45",
      "close": "16.66",
      "average": "17.3451",
      "volume": "28672657",
      "turnover": "497069270.6",
      "trades": "22922"
    },
    {
      "date": "2022-05-18",
      "bid": "16.68",
      "ask": "16.715",
      "open": "16.70",
      "high": "17.80",
      "low": "16.35",
      "close": "16.68",
      "average": "16.9128",
      "volume": "16282232",
      "turnover": "275228598.45",
      "trades": "10153"
    },
    {
      "date": "2022-05-19",
      "bid": "18.45",
      "ask": "18.495",
      "open": "16.59",
      "high": "18.725",
      "low": "16.355",
      "close": "18.375",
      "average": "17.6435",
      "volume": "10771544",
      "turnover": "190026349.94",
      "trades": "8296"
    },
    {
      "date": "2022-05-20",
      "bid": "17.80",
      "ask": "17.845",
      "open": "18.60",
      "high": "18.95",
      "low": "17.685",
      "close": "17.98",
      "average": "18.278",
      "volume": "7702980",
      "turnover": "140836736.8",
      "trades": "6747"
    },
    {
      "date": "2022-05-23",
      "bid": "17.57",
      "ask": "17.595",
      "open": "18.355",
      "high": "18.995",
      "low": "17.11",
      "close": "17.645",
      "average": "17.6346",
      "volume": "7393648",
      "turnover": "130374554.84",
      "trades": "7507"
    },
    {
      "date": "2022-05-24",
      "bid": "15.96",
      "ask": "15.975",
      "open": "17.50",
      "high": "17.72",
      "low": "15.865",
      "close": "15.865",
      "average": "16.4959",
      "volume": "10658869",
      "turnover": "175906331",
      "trades": "9014"
    },
    {
      "date": "2022-05-25",
      "bid": "15.39",
      "ask": "15.415",
      "open": "16.16",
      "high": "16.20",
      "low": "14.825",
      "close": "15.335",
      "average": "15.2688",
      "volume": "7096746",
      "turnover": "108346802.46",
      "trades": "5727"
    },
    {
      "date": "2022-05-27",
      "bid": "16.15",
      "ask": "16.195",
      "open": "15.80",
      "high": "16.785",
      "low": "15.61",
      "close": "16.22",
      "average": "16.1642",
      "volume": "11736041",
      "turnover": "189716926.24",
      "trades": "8681"
    },
    {
      "date": "2022-05-30",
      "bid": "16.965",
      "ask": "17.00",
      "open": "16.805",
      "high": "17.31",
      "low": "16.245",
      "close": "16.905",
      "average": "16.7811",
      "volume": "7238609",
      "turnover": "121468018.47",
      "trades": "6276"
    },
    {
      "date": "2022-05-31",
      "bid": "16.88",
      "ask": "16.975",
      "open": "17.015",
      "high": "17.39",
      "low": "16.405",
      "close": "17.39",
      "average": "17.3422",
      "volume": "57185400",
      "turnover": "991615595.65",
      "trades": "5988"
    },
    {
      "date": "2022-06-01",
      "bid": "17.29",
      "ask": "17.315",
      "open": "17.40",
      "high": "17.78",
      "low": "16.90",
      "close": "17.435",
      "average": "17.4555",
      "volume": "9571203",
      "turnover": "167068427.71",
      "trades": "6718"
    },
    {
      "date": "2022-06-02",
      "bid": "17.905",
      "ask": "17.94",
      "open": "17.515",
      "high": "17.95",
      "low": "17.275",
      "close": "17.94",
      "average": "17.6378",
      "volume": "5125764",
      "turnover": "90378650.65",
      "trades": "4225"
    },
    {
      "date": "2022-06-03",
      "bid": "16.705",
      "ask": "16.77",
      "open": "18.07",
      "high": "18.385",
      "low": "16.45",
      "close": "16.665",
      "average": "17.0614",
      "volume": "9043863",
      "turnover": "154227902.1",
      "trades": "6167"
    },
    {
      "date": "2022-06-07",
      "bid": "17.005",
      "ask": "17.05",
      "open": "16.735",
      "high": "17.525",
      "low": "16.60",
      "close": "17.095",
      "average": "17.0047",
      "volume": "5364546",
      "turnover": "91205556.15",
      "trades": "4208"
    },
    {
      "date": "2022-06-08",
      "bid": "16.995",
      "ask": "17.05",
      "open": "17.14",
      "high": "17.85",
      "low": "16.815",
      "close": "16.95",
      "average": "17.1547",
      "volume": "4319950",
      "turnover": "74107091.02",
      "trades": "5230"
    },
    {
      "date": "2022-06-09",
      "bid": "16.98",
      "ask": "17.015",
      "open": "16.90",
      "high": "17.255",
      "low": "16.42",
      "close": "16.99",
      "average": "16.9062",
      "volume": "5864889",
      "turnover": "99136016.85",
      "trades": "4701"
    },
    {
      "date": "2022-06-10",
      "bid": "15.90",
      "ask": "15.94",
      "open": "16.96",
      "high": "16.96",
      "low": "15.77",
      "close": "15.885",
      "average": "16.158",
      "volume": "5096075",
      "turnover": "82353210.95",
      "trades": "4439"
    },
    {
      "date": "2022-06-13",
      "bid": "15.93",
      "ask": "15.99",
      "open": "15.64",
      "high": "16.355",
      "low": "15.305",
      "close": "15.965",
      "average": "15.8125",
      "volume": "6998225",
      "turnover": "110799007.46",
      "trades": "4456"
    },
    {
      "date": "2022-06-14",
      "bid": "15.745",
      "ask": "15.79",
      "open": "16.26",
      "high": "16.335",
      "low": "15.36",
      "close": "15.725",
      "average": "15.8067",
      "volume": "4650438",
      "turnover": "73509794.66",
      "trades": "3701"
    },
    {
      "date": "2022-06-15",
      "bid": "15.915",
      "ask": "15.955",
      "open": "15.30",
      "high": "16.15",
      "low": "14.415",
      "close": "15.94",
      "average": "15.4161",
      "volume": "8509182",
      "turnover": "131144694.6",
      "trades": "5874"
    },
    {
      "date": "2022-06-16",
      "bid": "15.645",
      "ask": "15.695",
      "open": "15.905",
      "high": "16.20",
      "low": "15.05",
      "close": "15.53",
      "average": "15.5658",
      "volume": "6229094",
      "turnover": "96946632.03",
      "trades": "4146"
    },
    {
      "date": "2022-06-17",
      "bid": "16.915",
      "ask": "16.97",
      "open": "15.58",
      "high": "17.345",
      "low": "15.44",
      "close": "16.97",
      "average": "16.9081",
      "volume": "50168071",
      "turnover": "848244997.13",
      "trades": "5193"
    },
    {
      "date": "2022-06-20",
      "bid": "16.425",
      "ask": "16.47",
      "open": "17.02",
      "high": "17.235",
      "low": "16.225",
      "close": "16.43",
      "average": "16.5935",
      "volume": "2432442",
      "turnover": "40369603.36",
      "trades": "2161"
    },
    {
      "date": "2022-06-21",
      "bid": "16.325",
      "ask": "16.385",
      "open": "16.625",
      "high": "16.90",
      "low": "16.035",
      "close": "16.255",
      "average": "16.3422",
      "volume": "3430607",
      "turnover": "56057177.31",
      "trades": "2395"
    },
    {
      "date": "2022-06-22",
      "bid": "15.705",
      "ask": "15.80",
      "open": "16.195",
      "high": "16.195",
      "low": "14.635",
      "close": "15.71",
      "average": "15.3486",
      "volume": "5421733",
      "turnover": "83191698.55",
      "trades": "3115"
    },
    {
      "date": "2022-06-23",
      "bid": "15.645",
      "ask": "15.705",
      "open": "15.71",
      "high": "15.99",
      "low": "15.09",
      "close": "15.69",
      "average": "15.4418",
      "volume": "4726982",
      "turnover": "72980850.67",
      "trades": "3250"
    },
    {
      "date": "2022-06-27",
      "bid": "16.50",
      "ask": "16.55",
      "open": "16.11",
      "high": "16.85",
      "low": "16.075",
      "close": "16.655",
      "average": "16.6109",
      "volume": "3715392",
      "turnover": "61713762.79",
      "trades": "2512"
    },
    {
      "date": "2022-06-28",
      "bid": "16.075",
      "ask": "16.14",
      "open": "16.655",
      "high": "16.655",
      "low": "16.005",
      "close": "16.075",
      "average": "16.2146",
      "volume": "2882389",
      "turnover": "46735316.53",
      "trades": "2241"
    },
    {
      "date": "2022-06-29",
      "bid": "15.925",
      "ask": "15.97",
      "open": "16.07",
      "high": "16.18",
      "low": "15.76",
      "close": "15.925",
      "average": "15.9555",
      "volume": "2105210",
      "turnover": "33591710.56",
      "trades": "1558"
    },
    {
      "date": "2022-06-30",
      "bid": "14.50",
      "ask": "14.59",
      "open": "15.67",
      "high": "15.67",
      "low": "13.86",
      "close": "14.47",
      "average": "14.5335",
      "volume": "11015343",
      "turnover": "160100526.03",
      "trades": "5859"
    },
    {
      "date": "2022-07-01",
      "bid": "14.57",
      "ask": "14.615",
      "open": "14.47",
      "high": "14.795",
      "low": "13.905",
      "close": "14.58",
      "average": "14.5505",
      "volume": "3558837",
      "turnover": "51788115.3",
      "trades": "2497"
    },
    {
      "date": "2022-07-04",
      "bid": "14.045",
      "ask": "14.15",
      "open": "14.655",
      "high": "14.945",
      "low": "14.02",
      "close": "14.09",
      "average": "14.304",
      "volume": "2314160",
      "turnover": "33045046.98",
      "trades": "1505"
    },
    {
      "date": "2022-07-05",
      "bid": "14.305",
      "ask": "14.345",
      "open": "14.20",
      "high": "14.72",
      "low": "13.87",
      "close": "14.295",
      "average": "14.2569",
      "volume": "3740731",
      "turnover": "53330878.23",
      "trades": "2567"
    },
    {
      "date": "2022-07-06",
      "bid": "15.02",
      "ask": "15.05",
      "open": "14.425",
      "high": "15.195",
      "low": "14.425",
      "close": "15.02",
      "average": "14.9281",
      "volume": "4035127",
      "turnover": "60226294.29",
      "trades": "2782"
    },
    {
      "date": "2022-07-07",
      "bid": "15.66",
      "ask": "15.74",
      "open": "15.20",
      "high": "15.84",
      "low": "14.95",
      "close": "15.755",
      "average": "15.4526",
      "volume": "3058201",
      "turnover": "47259405.31",
      "trades": "1795"
    },
    {
      "date": "2022-07-08",
      "bid": "15.99",
      "ask": "16.07",
      "open": "15.745",
      "high": "16.08",
      "low": "15.195",
      "close": "16.055",
      "average": "15.8102",
      "volume": "3246029",
      "turnover": "51320230.19",
      "trades": "1584"
    },
    {
      "date": "2022-07-11",
      "bid": "15.415",
      "ask": "15.47",
      "open": "15.70",
      "high": "16.325",
      "low": "15.285",
      "close": "15.40",
      "average": "15.7944",
      "volume": "2216005",
      "turnover": "35003790.22",
      "trades": "1337"
    },
    {
      "date": "2022-07-12",
      "bid": "15.105",
      "ask": "15.145",
      "open": "15.275",
      "high": "15.345",
      "low": "14.535",
      "close": "15.15",
      "average": "14.9155",
      "volume": "2807313",
      "turnover": "41861915.34",
      "trades": "2112"
    },
    {
      "date": "2022-07-13",
      "bid": "14.695",
      "ask": "14.805",
      "open": "15.15",
      "high": "15.29",
      "low": "14.45",
      "close": "14.72",
      "average": "14.801",
      "volume": "2679381",
      "turnover": "39665626.22",
      "trades": "1921"
    },
    {
      "date": "2022-07-14",
      "bid": "13.50",
      "ask": "13.53",
      "open": "14.72",
      "high": "14.785",
      "low": "13.375",
      "close": "13.48",
      "average": "13.9689",
      "volume": "3180086",
      "turnover": "44409850.06",
      "trades": "2485"
    },
    {
      "date": "2022-07-15",
      "bid": "12.505",
      "ask": "12.535",
      "open": "13.535",
      "high": "13.555",
      "low": "12.49",
      "close": "12.49",
      "average": "12.7716",
      "volume": "5981049",
      "turnover": "76386481.89",
      "trades": "4548"
    },
    {
      "date": "2022-07-18",
      "bid": "13.775",
      "ask": "13.805",
      "open": "12.66",
      "high": "13.90",
      "low": "12.655",
      "close": "13.79",
      "average": "13.572",
      "volume": "5343247",
      "turnover": "72520530.75",
      "trades": "3572"
    },
    {
      "date": "2022-07-19",
      "bid": "13.545",
      "ask": "13.59",
      "open": "13.65",
      "high": "13.73",
      "low": "13.215",
      "close": "13.59",
      "average": "13.4942",
      "volume": "3301205",
      "turnover": "44560291.32",
      "trades": "2060"
    },
    {
      "date": "2022-07-20",
      "bid": "13.335",
      "ask": "13.38",
      "open": "13.70",
      "high": "14.03",
      "low": "13.22",
      "close": "13.31",
      "average": "13.7263",
      "volume": "4708671",
      "turnover": "64606802.51",
      "trades": "2686"
    },
    {
      "date": "2022-07-21",
      "bid": "13.08",
      "ask": "13.125",
      "open": "13.20",
      "high": "13.395",
      "low": "12.67",
      "close": "13.20",
      "average": "13.0724",
      "volume": "7170771",
      "turnover": "93701155.82",
      "trades": "4196"
    },
    {
      "date": "2022-07-22",
      "bid": "13.12",
      "ask": "13.19",
      "open": "13.20",
      "high": "13.58",
      "low": "12.52",
      "close": "13.10",
      "average": "13.1106",
      "volume": "6085497",
      "turnover": "79787354.02",
      "trades": "4103"
    },
    {
      "date": "2022-07-25",
      "bid": "12.565",
      "ask": "12.59",
      "open": "13.065",
      "high": "13.10",
      "low": "12.515",
      "close": "12.515",
      "average": "12.6951",
      "volume": "4637178",
      "turnover": "58873520.45",
      "trades": "3183"
    },
    {
      "date": "2022-07-26",
      "bid": "12.48",
      "ask": "12.495",
      "open": "12.54",
      "high": "12.62",
      "low": "12.10",
      "close": "12.42",
      "average": "12.3731",
      "volume": "8601675",
      "turnover": "106409958.64",
      "trades": "4046"
    },
    {
      "date": "2022-07-27",
      "bid": "12.28",
      "ask": "12.30",
      "open": "12.50",
      "high": "12.695",
      "low": "12.20",
      "close": "12.26",
      "average": "12.3633",
      "volume": "3203834",
      "turnover": "39609951.79",
      "trades": "2658"
    },
    {
      "date": "2022-07-28",
      "bid": "12.405",
      "ask": "12.45",
      "open": "12.20",
      "high": "12.615",
      "low": "12.19",
      "close": "12.48",
      "average": "12.425",
      "volume": "3637491",
      "turnover": "45194982.2",
      "trades": "2448"
    },
    {
      "date": "2022-07-29",
      "bid": "13.58",
      "ask": "13.60",
      "open": "12.60",
      "high": "13.79",
      "low": "12.585",
      "close": "13.50",
      "average": "13.4367",
      "volume": "6972723",
      "turnover": "93668662.89",
      "trades": "3892"
    },
    {
      "date": "2022-08-01",
      "bid": "12.885",
      "ask": "12.905",
      "open": "13.735",
      "high": "13.735",
      "low": "12.675",
      "close": "12.88",
      "average": "12.9838",
      "volume": "3709134",
      "turnover": "48167827.17",
      "trades": "2679"
    },
    {
      "date": "2022-08-02",
      "bid": "12.25",
      "ask": "12.29",
      "open": "13.00",
      "high": "13.00",
      "low": "12.05",
      "close": "12.25",
      "average": "12.3544",
      "volume": "5144457",
      "turnover": "63561073.51",
      "trades": "2943"
    },
    {
      "date": "2022-08-03",
      "bid": "12.59",
      "ask": "12.61",
      "open": "12.30",
      "high": "12.69",
      "low": "12.12",
      "close": "12.595",
      "average": "12.4884",
      "volume": "3074969",
      "turnover": "38393915.64",
      "trades": "1864"
    },
    {
      "date": "2022-08-04",
      "bid": "13.66",
      "ask": "13.70",
      "open": "12.65",
      "high": "13.905",
      "low": "12.64",
      "close": "13.61",
      "average": "13.464",
      "volume": "11258152",
      "turnover": "151651555.13",
      "trades": "4764"
    },
    {
      "date": "2022-08-05",
      "bid": "13.16",
      "ask": "13.19",
      "open": "13.63",
      "high": "13.90",
      "low": "13.10",
      "close": "13.14",
      "average": "13.3927",
      "volume": "4721961",
      "turnover": "63235542.89",
      "trades": "3202"
    },
    {
      "date": "2022-08-08",
      "bid": "13.915",
      "ask": "13.96",
      "open": "13.30",
      "high": "14.03",
      "low": "13.28",
      "close": "14.00",
      "average": "13.7679",
      "volume": "5358153",
      "turnover": "73741076.13",
      "trades": "2658"
    },
    {
      "date": "2022-08-09",
      "bid": "13.515",
      "ask": "13.555",
      "open": "14.10",
      "high": "14.475",
      "low": "13.415",
      "close": "13.58",
      "average": "13.9583",
      "volume": "7004522",
      "turnover": "97824683.88",
      "trades": "2870"
    },
    {
      "date": "2022-08-10",
      "bid": "14.605",
      "ask": "14.645",
      "open": "13.58",
      "high": "14.68",
      "low": "13.23",
      "close": "14.67",
      "average": "14.0599",
      "volume": "7755804",
      "turnover": "109593608.06",
      "trades": "3653"
    },
    {
      "date": "2022-08-11",
      "bid": "15.55",
      "ask": "15.575",
      "open": "15.00",
      "high": "15.575",
      "low": "14.245",
      "close": "15.525",
      "average": "15.0112",
      "volume": "7012543",
      "turnover": "105333794.93",
      "trades": "4453"
    },
    {
      "date": "2022-08-12",
      "bid": "16.445",
      "ask": "16.50",
      "open": "15.54",
      "high": "16.625",
      "low": "15.50",
      "close": "16.535",
      "average": "16.1823",
      "volume": "9639472",
      "turnover": "155398866.09",
      "trades": "3940"
    },
    {
      "date": "2022-08-15",
      "bid": "14.93",
      "ask": "14.955",
      "open": "16.80",
      "high": "16.82",
      "low": "14.765",
      "close": "14.92",
      "average": "15.5966",
      "volume": "8327816",
      "turnover": "129897181.83",
      "trades": "5262"
    },
    {
      "date": "2022-08-16",
      "bid": "13.89",
      "ask": "13.92",
      "open": "16.00",
      "high": "17.50",
      "low": "13.35",
      "close": "13.83",
      "average": "14.8552",
      "volume": "22062267",
      "turnover": "327800193.68",
      "trades": "12718"
    },
    {
      "date": "2022-08-17",
      "bid": "13.03",
      "ask": "13.065",
      "open": "14.00",
      "high": "14.23",
      "low": "12.88",
      "close": "13.03",
      "average": "13.2869",
      "volume": "11827839",
      "turnover": "157178726.44",
      "trades": "6059"
    },
    {
      "date": "2022-08-18",
      "bid": "12.28",
      "ask": "12.31",
      "open": "12.95",
      "high": "13.22",
      "low": "12.08",
      "close": "12.225",
      "average": "12.4122",
      "volume": "15919966",
      "turnover": "197678702.3",
      "trades": "8425"
    },
    {
      "date": "2022-08-19",
      "bid": "12.39",
      "ask": "12.425",
      "open": "12.225",
      "high": "12.55",
      "low": "11.985",
      "close": "12.435",
      "average": "12.3131",
      "volume": "8776901",
      "turnover": "108094437.91",
      "trades": "5010"
    },
    {
      "date": "2022-08-22",
      "bid": "12.15",
      "ask": "12.185",
      "open": "12.435",
      "high": "12.665",
      "low": "11.99",
      "close": "12.175",
      "average": "12.2229",
      "volume": "5023863",
      "turnover": "61410889.1",
      "trades": "2911"
    },
    {
      "date": "2022-08-23",
      "bid": "12.47",
      "ask": "12.505",
      "open": "12.10",
      "high": "12.84",
      "low": "12.00",
      "close": "12.525",
      "average": "12.4142",
      "volume": "8472946",
      "turnover": "105173907.38",
      "trades": "3677"
    },
    {
      "date": "2022-08-24",
      "bid": "12.52",
      "ask": "12.595",
      "open": "12.50",
      "high": "12.68",
      "low": "11.955",
      "close": "12.58",
      "average": "12.2766",
      "volume": "6854917",
      "turnover": "84066169.22",
      "trades": "3124"
    },
    {
      "date": "2022-08-25",
      "bid": "12.745",
      "ask": "12.79",
      "open": "12.695",
      "high": "12.94",
      "low": "12.40",
      "close": "12.77",
      "average": "12.7628",
      "volume": "4673995",
      "turnover": "59652525.49",
      "trades": "2613"
    },
    {
      "date": "2022-08-26",
      "bid": "12.28",
      "ask": "12.325",
      "open": "12.935",
      "high": "13.19",
      "low": "12.285",
      "close": "12.375",
      "average": "12.6777",
      "volume": "5209940",
      "turnover": "66086334.58",
      "trades": "2650"
    },
    {
      "date": "2022-08-29",
      "bid": "12.14",
      "ask": "12.20",
      "open": "12.05",
      "high": "12.70",
      "low": "12.01",
      "close": "12.19",
      "average": "12.3204",
      "volume": "4328517",
      "turnover": "53331056.04",
      "trades": "2768"
    },
    {
      "date": "2022-08-30",
      "bid": "11.64",
      "ask": "11.70",
      "open": "12.02",
      "high": "12.12",
      "low": "11.30",
      "close": "11.635",
      "average": "11.6826",
      "volume": "8799763",
      "turnover": "102851346.72",
      "trades": "5295"
    },
    {
      "date": "2022-08-31",
      "bid": "11.98",
      "ask": "12.015",
      "open": "11.71",
      "high": "12.22",
      "low": "11.67",
      "close": "12.00",
      "average": "11.9661",
      "volume": "4976869",
      "turnover": "59540956.41",
      "trades": "2635"
    },
    {
      "date": "2022-09-01",
      "bid": "11.68",
      "ask": "11.72",
      "open": "11.84",
      "high": "12.13",
      "low": "11.685",
      "close": "11.715",
      "average": "11.8639",
      "volume": "3358631",
      "turnover": "39846971.31",
      "trades": "2046"
    },
    {
      "date": "2022-09-02",
      "bid": "12.09",
      "ask": "12.125",
      "open": "11.825",
      "high": "12.165",
      "low": "11.59",
      "close": "12.105",
      "average": "11.8622",
      "volume": "3676958",
      "turnover": "43606953.22",
      "trades": "1958"
    },
    {
      "date": "2022-09-05",
      "bid": "11.17",
      "ask": "11.20",
      "open": "11.71",
      "high": "11.76",
      "low": "11.04",
      "close": "11.155",
      "average": "11.3202",
      "volume": "6331546",
      "turnover": "71672264.84",
      "trades": "3476"
    },
    {
      "date": "2022-09-06",
      "bid": "10.985",
      "ask": "11.00",
      "open": "11.155",
      "high": "11.67",
      "low": "10.91",
      "close": "10.985",
      "average": "11.2161",
      "volume": "4521024",
      "turnover": "50711634.89",
      "trades": "3123"
    },
    {
      "date": "2022-09-07",
      "bid": "11.04",
      "ask": "11.055",
      "open": "10.95",
      "high": "11.18",
      "low": "10.755",
      "close": "11.02",
      "average": "10.9583",
      "volume": "2516158",
      "turnover": "27572823.7",
      "trades": "1541"
    },
    {
      "date": "2022-09-08",
      "bid": "10.605",
      "ask": "10.62",
      "open": "11.10",
      "high": "11.17",
      "low": "10.475",
      "close": "10.56",
      "average": "10.7283",
      "volume": "4687816",
      "turnover": "50292107.99",
      "trades": "2552"
    },
    {
      "date": "2022-09-09",
      "bid": "10.87",
      "ask": "10.905",
      "open": "10.70",
      "high": "11.055",
      "low": "10.595",
      "close": "10.875",
      "average": "10.8506",
      "volume": "3821500",
      "turnover": "41448925.25",
      "trades": "2118"
    },
    {
      "date": "2022-09-12",
      "bid": "11.205",
      "ask": "11.225",
      "open": "10.88",
      "high": "11.435",
      "low": "10.785",
      "close": "11.23",
      "average": "11.1931",
      "volume": "3169447",
      "turnover": "35475951.65",
      "trades": "1889"
    },
    {
      "date": "2022-09-13",
      "bid": "10.505",
      "ask": "10.57",
      "open": "11.245",
      "high": "11.45",
      "low": "10.505",
      "close": "10.52",
      "average": "10.9215",
      "volume": "3894509",
      "turnover": "42537023.19",
      "trades": "2323"
    },
    {
      "date": "2022-09-14",
      "bid": "10.17",
      "ask": "10.19",
      "open": "10.315",
      "high": "10.60",
      "low": "10.06",
      "close": "10.15",
      "average": "10.2611",
      "volume": "4673612",
      "turnover": "47956414.28",
      "trades": "2465"
    },
    {
      "date": "2022-09-15",
      "bid": "10.395",
      "ask": "10.42",
      "open": "10.17",
      "high": "10.50",
      "low": "10.10",
      "close": "10.37",
      "average": "10.3122",
      "volume": "4338333",
      "turnover": "44738060.87",
      "trades": "2368"
    },
    {
      "date": "2022-09-16",
      "bid": "10.62",
      "ask": "10.65",
      "open": "10.105",
      "high": "10.81",
      "low": "10.045",
      "close": "10.81",
      "average": "10.7386",
      "volume": "12912595",
      "turnover": "138658718.4",
      "trades": "2492"
    },
    {
      "date": "2022-09-19",
      "bid": "11.17",
      "ask": "11.195",
      "open": "10.80",
      "high": "11.325",
      "low": "10.33",
      "close": "11.13",
      "average": "10.822",
      "volume": "4532070",
      "turnover": "49045537.6",
      "trades": "2448"
    },
    {
      "date": "2022-09-20",
      "bid": "9.65",
      "ask": "9.708",
      "open": "11.06",
      "high": "11.06",
      "low": "9.61",
      "close": "9.646",
      "average": "9.9645",
      "volume": "7927612",
      "turnover": "78979280.41",
      "trades": "4877"
    },
    {
      "date": "2022-09-21",
      "bid": "9.56",
      "ask": "9.586",
      "open": "9.65",
      "high": "9.874",
      "low": "9.298",
      "close": "9.60",
      "average": "9.4893",
      "volume": "4658188",
      "turnover": "44204456.8",
      "trades": "2899"
    },
    {
      "date": "2022-09-22",
      "bid": "9.228",
      "ask": "9.262",
      "open": "9.394",
      "high": "9.586",
      "low": "9.18",
      "close": "9.238",
      "average": "9.3262",
      "volume": "3460307",
      "turnover": "32269390.79",
      "trades": "2244"
    },
    {
      "date": "2022-09-23",
      "bid": "9.702",
      "ask": "9.728",
      "open": "9.232",
      "high": "9.742",
      "low": "8.854",
      "close": "9.646",
      "average": "9.3018",
      "volume": "7352042",
      "turnover": "68427030.37",
      "trades": "3500"
    },
    {
      "date": "2022-09-26",
      "bid": "9.964",
      "ask": "9.988",
      "open": "9.64",
      "high": "10.13",
      "low": "9.368",
      "close": "9.856",
      "average": "9.815",
      "volume": "4318987",
      "turnover": "42393580.84",
      "trades": "2057"
    },
    {
      "date": "2022-09-27",
      "bid": "8.726",
      "ask": "8.786",
      "open": "9.804",
      "high": "10.20",
      "low": "8.682",
      "close": "8.73",
      "average": "9.2403",
      "volume": "10335955",
      "turnover": "95382937.49",
      "trades": "5176"
    },
    {
      "date": "2022-09-28",
      "bid": "8.60",
      "ask": "8.61",
      "open": "8.73",
      "high": "8.988",
      "low": "8.214",
      "close": "8.60",
      "average": "8.5406",
      "volume": "8774464",
      "turnover": "74946971.45",
      "trades": "3916"
    },
    {
      "date": "2022-09-29",
      "bid": "8.244",
      "ask": "8.274",
      "open": "8.874",
      "high": "8.874",
      "low": "8.06",
      "close": "8.288",
      "average": "8.3067",
      "volume": "5738156",
      "turnover": "47653196.97",
      "trades": "3038"
    },
    {
      "date": "2022-09-30",
      "bid": "9.024",
      "ask": "9.064",
      "open": "8.29",
      "high": "9.118",
      "low": "8.29",
      "close": "9.054",
      "average": "8.7006",
      "volume": "5798506",
      "turnover": "50420255.14",
      "trades": "2404"
    },
    {
      "date": "2022-10-03",
      "bid": "8.676",
      "ask": "8.70",
      "open": "8.794",
      "high": "8.84",
      "low": "8.166",
      "close": "8.73",
      "average": "8.5591",
      "volume": "7391513",
      "turnover": "63256495.45",
      "trades": "3760"
    },
    {
      "date": "2022-10-04",
      "bid": "9.13",
      "ask": "9.154",
      "open": "8.806",
      "high": "9.24",
      "low": "8.676",
      "close": "9.226",
      "average": "9.015",
      "volume": "6854952",
      "turnover": "61798344.47",
      "trades": "2860"
    },
    {
      "date": "2022-10-05",
      "bid": "8.758",
      "ask": "8.788",
      "open": "9.40",
      "high": "9.60",
      "low": "8.69",
      "close": "8.788",
      "average": "9.072",
      "volume": "4754326",
      "turnover": "43157294.71",
      "trades": "2330"
    },
    {
      "date": "2022-10-06",
      "bid": "8.572",
      "ask": "8.574",
      "open": "9.334",
      "high": "9.40",
      "low": "8.466",
      "close": "8.57",
      "average": "8.6954",
      "volume": "5090108",
      "turnover": "44269393.91",
      "trades": "2820"
    },
    {
      "date": "2022-10-07",
      "bid": "7.908",
      "ask": "7.914",
      "open": "8.55",
      "high": "8.696",
      "low": "7.884",
      "close": "7.908",
      "average": "8.1589",
      "volume": "6372076",
      "turnover": "51990639.14",
      "trades": "3092"
    },
    {
      "date": "2022-10-10",
      "bid": "7.476",
      "ask": "7.484",
      "open": "7.992",
      "high": "7.992",
      "low": "7.43",
      "close": "7.448",
      "average": "7.617",
      "volume": "7957258",
      "turnover": "60647910.36",
      "trades": "4362"
    },
    {
      "date": "2022-10-11",
      "bid": "7.252",
      "ask": "7.284",
      "open": "7.552",
      "high": "7.552",
      "low": "7.18",
      "close": "7.25",
      "average": "7.2955",
      "volume": "8066298",
      "turnover": "58853964.32",
      "trades": "3620"
    },
    {
      "date": "2022-10-12",
      "bid": "7.08",
      "ask": "7.14",
      "open": "7.32",
      "high": "7.55",
      "low": "7.00",
      "close": "7.10",
      "average": "7.2013",
      "volume": "5788175",
      "turnover": "41672810.51",
      "trades": "2857"
    },
    {
      "date": "2022-10-13",
      "bid": "7.244",
      "ask": "7.284",
      "open": "7.20",
      "high": "7.32",
      "low": "6.90",
      "close": "7.242",
      "average": "7.1147",
      "volume": "7386331",
      "turnover": "52576886.8",
      "trades": "3126"
    },
    {
      "date": "2022-10-14",
      "bid": "7.334",
      "ask": "7.382",
      "open": "7.30",
      "high": "7.634",
      "low": "7.152",
      "close": "7.402",
      "average": "7.4094",
      "volume": "6125090",
      "turnover": "45401163.51",
      "trades": "2454"
    },
    {
      "date": "2022-10-17",
      "bid": "8.05",
      "ask": "8.068",
      "open": "7.296",
      "high": "8.096",
      "low": "7.112",
      "close": "8.046",
      "average": "7.7861",
      "volume": "8248530",
      "turnover": "64250246.62",
      "trades": "3005"
    },
    {
      "date": "2022-10-18",
      "bid": "8.234",
      "ask": "8.268",
      "open": "8.19",
      "high": "8.56",
      "low": "7.942",
      "close": "8.274",
      "average": "8.3025",
      "volume": "6468926",
      "turnover": "53694251.49",
      "trades": "2678"
    },
    {
      "date": "2022-10-19",
      "bid": "8.296",
      "ask": "8.32",
      "open": "8.276",
      "high": "8.498",
      "low": "7.962",
      "close": "8.238",
      "average": "8.2428",
      "volume": "5218303",
      "turnover": "43023950.88",
      "trades": "2228"
    },
    {
      "date": "2022-10-20",
      "bid": "7.368",
      "ask": "7.398",
      "open": "8.384",
      "high": "8.384",
      "low": "7.164",
      "close": "7.384",
      "average": "7.5656",
      "volume": "11944157",
      "turnover": "90304530.44",
      "trades": "5110"
    },
    {
      "date": "2022-10-21",
      "bid": "7.358",
      "ask": "7.384",
      "open": "7.358",
      "high": "7.546",
      "low": "6.98",
      "close": "7.398",
      "average": "7.2094",
      "volume": "11111719",
      "turnover": "80130323.47",
      "trades": "4559"
    },
    {
      "date": "2022-10-24",
      "bid": "7.644",
      "ask": "7.664",
      "open": "7.50",
      "high": "7.77",
      "low": "7.25",
      "close": "7.67",
      "average": "7.5587",
      "volume": "4545238",
      "turnover": "35070123.22",
      "trades": "2331"
    },
    {
      "date": "2022-10-25",
      "bid": "8.25",
      "ask": "8.276",
      "open": "7.70",
      "high": "8.30",
      "low": "7.70",
      "close": "8.236",
      "average": "7.9774",
      "volume": "5618760",
      "turnover": "44823879.56",
      "trades": "2306"
    },
    {
      "date": "2022-10-26",
      "bid": "7.816",
      "ask": "7.894",
      "open": "8.34",
      "high": "8.398",
      "low": "7.722",
      "close": "7.894",
      "average": "8.0175",
      "volume": "7253001",
      "turnover": "58155180.1",
      "trades": "2620"
    },
    {
      "date": "2022-10-27",
      "bid": "8.022",
      "ask": "8.048",
      "open": "7.894",
      "high": "8.10",
      "low": "7.776",
      "close": "8.016",
      "average": "7.9432",
      "volume": "2436507",
      "turnover": "19353632",
      "trades": "1514"
    },
    {
      "date": "2022-10-28",
      "bid": "7.866",
      "ask": "7.894",
      "open": "8.05",
      "high": "8.05",
      "low": "7.704",
      "close": "7.928",
      "average": "7.8407",
      "volume": "2159763",
      "turnover": "16934380.3",
      "trades": "1309"
    },
    {
      "date": "2022-10-31",
      "bid": "8.008",
      "ask": "8.048",
      "open": "8.004",
      "high": "8.196",
      "low": "7.80",
      "close": "8.086",
      "average": "8.0327",
      "volume": "6469779",
      "turnover": "51970550.19",
      "trades": "2386"
    },
    {
      "date": "2022-11-01",
      "bid": "8.528",
      "ask": "8.562",
      "open": "8.106",
      "high": "9.298",
      "low": "8.106",
      "close": "8.57",
      "average": "8.8713",
      "volume": "14395783",
      "turnover": "127734560.18",
      "trades": "4957"
    },
    {
      "date": "2022-11-02",
      "bid": "8.612",
      "ask": "8.626",
      "open": "8.62",
      "high": "8.812",
      "low": "8.322",
      "close": "8.608",
      "average": "8.5533",
      "volume": "6581486",
      "turnover": "56316457.43",
      "trades": "2283"
    },
    {
      "date": "2022-11-03",
      "bid": "8.58",
      "ask": "8.606",
      "open": "8.374",
      "high": "8.752",
      "low": "8.16",
      "close": "8.60",
      "average": "8.5423",
      "volume": "7197969",
      "turnover": "61506151.47",
      "trades": "2547"
    },
    {
      "date": "2022-11-04",
      "bid": "9.13",
      "ask": "9.144",
      "open": "8.70",
      "high": "9.194",
      "low": "8.55",
      "close": "9.148",
      "average": "8.936",
      "volume": "6423563",
      "turnover": "57325944.61",
      "trades": "1842"
    },
    {
      "date": "2022-11-07",
      "bid": "8.942",
      "ask": "8.966",
      "open": "9.154",
      "high": "9.188",
      "low": "8.74",
      "close": "8.976",
      "average": "8.9217",
      "volume": "6868910",
      "turnover": "61251959.76",
      "trades": "3037"
    },
    {
      "date": "2022-11-08",
      "bid": "9.85",
      "ask": "9.89",
      "open": "8.962",
      "high": "9.95",
      "low": "8.822",
      "close": "9.838",
      "average": "9.3496",
      "volume": "7180207",
      "turnover": "67124669.88",
      "trades": "3125"
    },
    {
      "date": "2022-11-09",
      "bid": "9.654",
      "ask": "9.674",
      "open": "9.838",
      "high": "10.00",
      "low": "9.48",
      "close": "9.666",
      "average": "9.7259",
      "volume": "8098465",
      "turnover": "78759961.75",
      "trades": "3486"
    },
    {
      "date": "2022-11-10",
      "bid": "10.095",
      "ask": "10.12",
      "open": "9.636",
      "high": "10.17",
      "low": "9.046",
      "close": "10.17",
      "average": "9.7841",
      "volume": "11384923",
      "turnover": "111345089.3",
      "trades": "3803"
    },
    {
      "date": "2022-11-11",
      "bid": "11.56",
      "ask": "11.635",
      "open": "10.335",
      "high": "11.70",
      "low": "10.21",
      "close": "11.60",
      "average": "11.0287",
      "volume": "14672700",
      "turnover": "161599600.52",
      "trades": "6057"
    },
    {
      "date": "2022-11-14",
      "bid": "10.95",
      "ask": "10.985",
      "open": "11.735",
      "high": "11.735",
      "low": "10.64",
      "close": "10.965",
      "average": "10.9885",
      "volume": "9892466",
      "turnover": "108731163.91",
      "trades": "5080"
    },
    {
      "date": "2022-11-15",
      "bid": "9.02",
      "ask": "9.03",
      "open": "11.595",
      "high": "11.84",
      "low": "8.92",
      "close": "9.004",
      "average": "9.4322",
      "volume": "32479505",
      "turnover": "306071875.7",
      "trades": "14672"
    },
    {
      "date": "2022-11-16",
      "bid": "8.81",
      "ask": "8.892",
      "open": "9.004",
      "high": "9.12",
      "low": "8.50",
      "close": "8.89",
      "average": "8.7662",
      "volume": "14363006",
      "turnover": "125872084.31",
      "trades": "6183"
    },
    {
      "date": "2022-11-17",
      "bid": "8.504",
      "ask": "8.518",
      "open": "8.89",
      "high": "9.29",
      "low": "8.334",
      "close": "8.476",
      "average": "8.643",
      "volume": "11314914",
      "turnover": "97713279.75",
      "trades": "4192"
    },
    {
      "date": "2022-11-18",
      "bid": "8.272",
      "ask": "8.318",
      "open": "8.50",
      "high": "8.60",
      "low": "8.15",
      "close": "8.26",
      "average": "8.4094",
      "volume": "7952276",
      "turnover": "66939658.65",
      "trades": "3026"
    },
    {
      "date": "2022-11-21",
      "bid": "8.22",
      "ask": "8.254",
      "open": "8.432",
      "high": "8.678",
      "low": "8.046",
      "close": "8.23",
      "average": "8.259",
      "volume": "11207120",
      "turnover": "92501205.64",
      "trades": "3699"
    },
    {
      "date": "2022-11-22",
      "bid": "8.148",
      "ask": "8.152",
      "open": "8.24",
      "high": "8.28",
      "low": "7.992",
      "close": "8.134",
      "average": "8.123",
      "volume": "7078943",
      "turnover": "57502508.44",
      "trades": "3160"
    },
    {
      "date": "2022-11-23",
      "bid": "8.06",
      "ask": "8.078",
      "open": "8.168",
      "high": "8.278",
      "low": "7.914",
      "close": "8.098",
      "average": "8.0769",
      "volume": "9780388",
      "turnover": "78946831.68",
      "trades": "3136"
    },
    {
      "date": "2022-11-24",
      "bid": "8.632",
      "ask": "8.648",
      "open": "8.10",
      "high": "8.678",
      "low": "8.02",
      "close": "8.664",
      "average": "8.4026",
      "volume": "17776185",
      "turnover": "149550033.68",
      "trades": "4881"
    },
    {
      "date": "2022-11-25",
      "bid": "8.53",
      "ask": "8.562",
      "open": "8.70",
      "high": "8.79",
      "low": "8.408",
      "close": "8.572",
      "average": "8.5494",
      "volume": "6657709",
      "turnover": "56889076.84",
      "trades": "2851"
    },
    {
      "date": "2022-11-28",
      "bid": "8.424",
      "ask": "8.444",
      "open": "8.544",
      "high": "8.72",
      "low": "8.304",
      "close": "8.39",
      "average": "8.4482",
      "volume": "4282136",
      "turnover": "36176717.35",
      "trades": "2824"
    },
    {
      "date": "2022-11-29",
      "bid": "8.14",
      "ask": "8.162",
      "open": "8.39",
      "high": "8.418",
      "low": "8.138",
      "close": "8.162",
      "average": "8.233",
      "volume": "5155717",
      "turnover": "42475572.07",
      "trades": "2451"
    },
    {
      "date": "2022-11-30",
      "bid": "7.93",
      "ask": "7.95",
      "open": "8.12",
      "high": "8.348",
      "low": "7.92",
      "close": "7.986",
      "average": "8.0723",
      "volume": "6868391",
      "turnover": "55507651.07",
      "trades": "2271"
    },
    {
      "date": "2022-12-01",
      "bid": "8.138",
      "ask": "8.192",
      "open": "8.20",
      "high": "8.448",
      "low": "8.08",
      "close": "8.176",
      "average": "8.2899",
      "volume": "7760545",
      "turnover": "64322367.03",
      "trades": "2939"
    },
    {
      "date": "2022-12-02",
      "bid": "8.12",
      "ask": "8.132",
      "open": "8.176",
      "high": "8.268",
      "low": "7.858",
      "close": "8.142",
      "average": "8.1208",
      "volume": "4897744",
      "turnover": "39776935.97",
      "trades": "2463"
    },
    {
      "date": "2022-12-05",
      "bid": "8.00",
      "ask": "8.016",
      "open": "8.142",
      "high": "8.30",
      "low": "7.95",
      "close": "8.00",
      "average": "8.0849",
      "volume": "9033436",
      "turnover": "73125226.03",
      "trades": "3887"
    },
    {
      "date": "2022-12-06",
      "bid": "7.626",
      "ask": "7.63",
      "open": "8.00",
      "high": "8.00",
      "low": "7.60",
      "close": "7.616",
      "average": "7.7214",
      "volume": "10547131",
      "turnover": "81486843.95",
      "trades": "5105"
    },
    {
      "date": "2022-12-07",
      "bid": "7.862",
      "ask": "7.902",
      "open": "7.616",
      "high": "7.96",
      "low": "7.50",
      "close": "7.904",
      "average": "7.7279",
      "volume": "9442191",
      "turnover": "72973797.25",
      "trades": "3703"
    },
    {
      "date": "2022-12-08",
      "bid": "7.864",
      "ask": "7.886",
      "open": "7.904",
      "high": "7.95",
      "low": "7.582",
      "close": "7.872",
      "average": "7.7328",
      "volume": "4689460",
      "turnover": "36262291.22",
      "trades": "2532"
    },
    {
      "date": "2022-12-09",
      "bid": "7.918",
      "ask": "7.942",
      "open": "7.902",
      "high": "8.098",
      "low": "7.86",
      "close": "7.95",
      "average": "7.9754",
      "volume": "4497340",
      "turnover": "35868252.5",
      "trades": "2120"
    },
    {
      "date": "2022-12-12",
      "bid": "8.056",
      "ask": "8.068",
      "open": "7.87",
      "high": "8.07",
      "low": "7.718",
      "close": "8.064",
      "average": "7.8967",
      "volume": "3787352",
      "turnover": "29909410.63",
      "trades": "2119"
    },
    {
      "date": "2022-12-13",
      "bid": "8.356",
      "ask": "8.376",
      "open": "8.09",
      "high": "8.72",
      "low": "7.80",
      "close": "8.424",
      "average": "8.3305",
      "volume": "12734252",
      "turnover": "105915292.44",
      "trades": "4101"
    },
    {
      "date": "2022-12-14",
      "bid": "8.42",
      "ask": "8.44",
      "open": "8.422",
      "high": "8.616",
      "low": "8.164",
      "close": "8.438",
      "average": "8.422",
      "volume": "10078668",
      "turnover": "84935124.31",
      "trades": "3363"
    },
    {
      "date": "2022-12-15",
      "bid": "7.19",
      "ask": "7.198",
      "open": "8.316",
      "high": "8.316",
      "low": "7.138",
      "close": "7.15",
      "average": "7.5357",
      "volume": "32441216",
      "turnover": "244511231.69",
      "trades": "11192"
    },
    {
      "date": "2022-12-16",
      "bid": "6.816",
      "ask": "6.854",
      "open": "7.152",
      "high": "7.368",
      "low": "6.76",
      "close": "6.774",
      "average": "6.9355",
      "volume": "22777070",
      "turnover": "157987139.18",
      "trades": "7708"
    },
    {
      "date": "2022-12-19",
      "bid": "6.882",
      "ask": "6.89",
      "open": "6.938",
      "high": "7.068",
      "low": "6.72",
      "close": "6.85",
      "average": "6.8645",
      "volume": "10747742",
      "turnover": "73777377.2",
      "trades": "3628"
    },
    {
      "date": "2022-12-20",
      "bid": "6.94",
      "ask": "6.956",
      "open": "6.768",
      "high": "7.02",
      "low": "6.542",
      "close": "6.964",
      "average": "6.824",
      "volume": "9537243",
      "turnover": "65063556.22",
      "trades": "3582"
    },
    {
      "date": "2022-12-21",
      "bid": "7.066",
      "ask": "7.094",
      "open": "7.00",
      "high": "7.248",
      "low": "6.96",
      "close": "7.094",
      "average": "7.0749",
      "volume": "4843749",
      "turnover": "34268910.17",
      "trades": "2018"
    },
    {
      "date": "2022-12-22",
      "bid": "7.404",
      "ask": "7.418",
      "open": "7.236",
      "high": "7.722",
      "low": "7.124",
      "close": "7.396",
      "average": "7.517",
      "volume": "16894756",
      "turnover": "126996707.68",
      "trades": "5502"
    },
    {
      "date": "2022-12-23",
      "bid": "7.628",
      "ask": "7.644",
      "open": "7.476",
      "high": "7.758",
      "low": "7.232",
      "close": "7.644",
      "average": "7.5751",
      "volume": "6831055",
      "turnover": "51744868.61",
      "trades": "3222"
    },
    {
      "date": "2022-12-27",
      "bid": "7.29",
      "ask": "7.31",
      "open": "7.70",
      "high": "7.83",
      "low": "7.226",
      "close": "7.29",
      "average": "7.4489",
      "volume": "7797777",
      "turnover": "58088980.02",
      "trades": "3330"
    },
    {
      "date": "2022-12-28",
      "bid": "7.306",
      "ask": "7.334",
      "open": "7.29",
      "high": "7.494",
      "low": "7.12",
      "close": "7.312",
      "average": "7.3282",
      "volume": "4796761",
      "turnover": "35151695.28",
      "trades": "2222"
    },
    {
      "date": "2022-12-29",
      "bid": "7.568",
      "ask": "7.59",
      "open": "7.304",
      "high": "7.634",
      "low": "7.214",
      "close": "7.608",
      "average": "7.4846",
      "volume": "4954212",
      "turnover": "37081113.84",
      "trades": "2091"
    },
    {
      "date": "2022-12-30",
      "bid": "7.47",
      "ask": "7.48",
      "open": "7.584",
      "high": "7.70",
      "low": "7.412",
      "close": "7.448",
      "average": "7.5613",
      "volume": "5088378",
      "turnover": "38474846.64",
      "trades": "1883"
    },
    {
      "date": "2023-01-02",
      "bid": "8.062",
      "ask": "8.098",
      "open": "7.544",
      "high": "8.176",
      "low": "7.534",
      "close": "8.10",
      "average": "7.9659",
      "volume": "12399393",
      "turnover": "98771369.93",
      "trades": "3912"
    },
    {
      "date": "2023-01-03",
      "bid": "8.272",
      "ask": "8.292",
      "open": "8.074",
      "high": "8.324",
      "low": "8.014",
      "close": "8.324",
      "average": "8.2074",
      "volume": "8854965",
      "turnover": "72677247.79",
      "trades": "3915"
    },
    {
      "date": "2023-01-04",
      "bid": "8.368",
      "ask": "8.39",
      "open": "8.358",
      "high": "8.548",
      "low": "8.25",
      "close": "8.39",
      "average": "8.4118",
      "volume": "5981311",
      "turnover": "50316838.37",
      "trades": "3183"
    },
    {
      "date": "2023-01-05",
      "bid": "8.274",
      "ask": "8.286",
      "open": "8.39",
      "high": "8.398",
      "low": "8.112",
      "close": "8.26",
      "average": "8.2867",
      "volume": "3097655",
      "turnover": "25650636.51",
      "trades": "1693"
    },
    {
      "date": "2023-01-09",
      "bid": "8.638",
      "ask": "8.656",
      "open": "8.502",
      "high": "8.88",
      "low": "8.49",
      "close": "8.65",
      "average": "8.659",
      "volume": "7684545",
      "turnover": "66539116.35",
      "trades": "3875"
    },
    {
      "date": "2023-01-10",
      "bid": "8.478",
      "ask": "8.508",
      "open": "8.65",
      "high": "8.65",
      "low": "8.376",
      "close": "8.50",
      "average": "8.4582",
      "volume": "6787974",
      "turnover": "57375243.23",
      "trades": "2983"
    },
    {
      "date": "2023-01-11",
      "bid": "8.426",
      "ask": "8.442",
      "open": "8.69",
      "high": "8.728",
      "low": "8.406",
      "close": "8.406",
      "average": "8.5867",
      "volume": "6310263",
      "turnover": "54194557.18",
      "trades": "2524"
    },
    {
      "date": "2023-01-12",
      "bid": "8.672",
      "ask": "8.674",
      "open": "8.48",
      "high": "8.79",
      "low": "8.41",
      "close": "8.664",
      "average": "8.6177",
      "volume": "6829583",
      "turnover": "58868854.62",
      "trades": "3077"
    },
    {
      "date": "2023-01-13",
      "bid": "8.752",
      "ask": "8.758",
      "open": "8.65",
      "high": "8.924",
      "low": "8.41",
      "close": "8.784",
      "average": "8.7238",
      "volume": "6719391",
      "turnover": "58617654.15",
      "trades": "2554"
    },
    {
      "date": "2023-01-16",
      "bid": "9.342",
      "ask": "9.35",
      "open": "8.80",
      "high": "9.404",
      "low": "8.712",
      "close": "9.404",
      "average": "9.0906",
      "volume": "9421843",
      "turnover": "85656270.34",
      "trades": "3402"
    },
    {
      "date": "2023-01-17",
      "bid": "9.47",
      "ask": "9.50",
      "open": "9.53",
      "high": "9.65",
      "low": "9.252",
      "close": "9.488",
      "average": "9.4384",
      "volume": "6962078",
      "turnover": "65705256.5",
      "trades": "3544"
    },
    {
      "date": "2023-01-18",
      "bid": "9.502",
      "ask": "9.514",
      "open": "9.564",
      "high": "9.81",
      "low": "9.302",
      "close": "9.502",
      "average": "9.592",
      "volume": "6635834",
      "turnover": "63652903.09",
      "trades": "3201"
    },
    {
      "date": "2023-01-19",
      "bid": "9.002",
      "ask": "9.004",
      "open": "9.502",
      "high": "9.508",
      "low": "8.95",
      "close": "8.986",
      "average": "9.1405",
      "volume": "7953368",
      "turnover": "72693064.72",
      "trades": "3704"
    },
    {
      "date": "2023-01-20",
      "bid": "9.01",
      "ask": "9.038",
      "open": "9.02",
      "high": "9.22",
      "low": "8.912",
      "close": "9.038",
      "average": "9.0463",
      "volume": "4476429",
      "turnover": "40495040.79",
      "trades": "2015"
    },
    {
      "date": "2023-01-23",
      "bid": "9.412",
      "ask": "9.42",
      "open": "9.298",
      "high": "9.432",
      "low": "9.16",
      "close": "9.426",
      "average": "9.3599",
      "volume": "4585729",
      "turnover": "42921933.71",
      "trades": "2019"
    },
    {
      "date": "2023-01-24",
      "bid": "9.234",
      "ask": "9.24",
      "open": "9.49",
      "high": "9.53",
      "low": "9.12",
      "close": "9.24",
      "average": "9.2456",
      "volume": "3568057",
      "turnover": "32988780.1",
      "trades": "1911"
    },
    {
      "date": "2023-01-25",
      "bid": "9.058",
      "ask": "9.07",
      "open": "9.226",
      "high": "9.25",
      "low": "8.982",
      "close": "9.036",
      "average": "9.0682",
      "volume": "3331870",
      "turnover": "30212039.05",
      "trades": "2073"
    },
    {
      "date": "2023-01-26",
      "bid": "9.41",
      "ask": "9.428",
      "open": "9.22",
      "high": "9.484",
      "low": "9.088",
      "close": "9.408",
      "average": "9.3075",
      "volume": "5012771",
      "turnover": "46656895.88",
      "trades": "2288"
    },
    {
      "date": "2023-01-27",
      "bid": "9.566",
      "ask": "9.592",
      "open": "9.408",
      "high": "9.65",
      "low": "9.202",
      "close": "9.60",
      "average": "9.4873",
      "volume": "4534178",
      "turnover": "43018549.96",
      "trades": "1978"
    },
    {
      "date": "2023-01-30",
      "bid": "8.92",
      "ask": "8.938",
      "open": "9.60",
      "high": "9.60",
      "low": "8.858",
      "close": "8.92",
      "average": "9.0998",
      "volume": "6786050",
      "turnover": "61752864.99",
      "trades": "3104"
    },
    {
      "date": "2023-01-31",
      "bid": "9.048",
      "ask": "9.07",
      "open": "8.892",
      "high": "9.134",
      "low": "8.668",
      "close": "9.064",
      "average": "8.942",
      "volume": "5400920",
      "turnover": "48278680.92",
      "trades": "2440"
    },
    {
      "date": "2023-02-01",
      "bid": "9.288",
      "ask": "9.30",
      "open": "9.094",
      "high": "9.37",
      "low": "9.088",
      "close": "9.30",
      "average": "9.2822",
      "volume": "4831336",
      "turnover": "44845168.11",
      "trades": "2549"
    },
    {
      "date": "2023-02-02",
      "bid": "9.764",
      "ask": "9.78",
      "open": "9.50",
      "high": "9.82",
      "low": "9.402",
      "close": "9.788",
      "average": "9.6899",
      "volume": "10044320",
      "turnover": "97328635.36",
      "trades": "4542"
    },
    {
      "date": "2023-02-03",
      "bid": "9.858",
      "ask": "9.88",
      "open": "9.70",
      "high": "9.938",
      "low": "9.48",
      "close": "9.87",
      "average": "9.7918",
      "volume": "4945217",
      "turnover": "48423055.19",
      "trades": "2750"
    },
    {
      "date": "2023-02-06",
      "bid": "9.56",
      "ask": "9.576",
      "open": "9.806",
      "high": "9.806",
      "low": "9.44",
      "close": "9.55",
      "average": "9.5481",
      "volume": "4618244",
      "turnover": "44092841",
      "trades": "2402"
    },
    {
      "date": "2023-02-07",
      "bid": "9.31",
      "ask": "9.318",
      "open": "9.55",
      "high": "9.638",
      "low": "9.20",
      "close": "9.278",
      "average": "9.4385",
      "volume": "4517387",
      "turnover": "42632602.82",
      "trades": "2018"
    },
    {
      "date": "2023-02-08",
      "bid": "9.262",
      "ask": "9.27",
      "open": "9.464",
      "high": "9.618",
      "low": "9.196",
      "close": "9.258",
      "average": "9.3789",
      "volume": "3447274",
      "turnover": "32331492.57",
      "trades": "1805"
    },
    {
      "date": "2023-02-09",
      "bid": "9.188",
      "ask": "9.192",
      "open": "9.358",
      "high": "9.48",
      "low": "9.122",
      "close": "9.178",
      "average": "9.247",
      "volume": "3154541",
      "turnover": "29170033.17",
      "trades": "1678"
    },
    {
      "date": "2023-02-10",
      "bid": "9.042",
      "ask": "9.068",
      "open": "9.10",
      "high": "9.142",
      "low": "8.772",
      "close": "9.01",
      "average": "8.9205",
      "volume": "5820583",
      "turnover": "51915563.9",
      "trades": "3008"
    },
    {
      "date": "2023-02-13",
      "bid": "9.218",
      "ask": "9.238",
      "open": "9.01",
      "high": "9.246",
      "low": "8.922",
      "close": "9.246",
      "average": "9.0952",
      "volume": "3990381",
      "turnover": "36288577.85",
      "trades": "2362"
    },
    {
      "date": "2023-02-14",
      "bid": "9.33",
      "ask": "9.348",
      "open": "9.30",
      "high": "9.696",
      "low": "9.218",
      "close": "9.332",
      "average": "9.5263",
      "volume": "7681155",
      "turnover": "73176177.34",
      "trades": "3483"
    },
    {
      "date": "2023-02-15",
      "bid": "9.438",
      "ask": "9.46",
      "open": "9.298",
      "high": "9.476",
      "low": "9.03",
      "close": "9.476",
      "average": "9.2933",
      "volume": "5644914",
      "turnover": "52472160.34",
      "trades": "2802"
    },
    {
      "date": "2023-02-16",
      "bid": "10.15",
      "ask": "10.20",
      "open": "11.02",
      "high": "11.305",
      "low": "10.00",
      "close": "10.095",
      "average": "10.5037",
      "volume": "25930911",
      "turnover": "272526408.44",
      "trades": "10871"
    },
    {
      "date": "2023-02-17",
      "bid": "10.17",
      "ask": "10.20",
      "open": "10.095",
      "high": "10.64",
      "low": "9.93",
      "close": "10.17",
      "average": "10.2556",
      "volume": "12166647",
      "turnover": "124794659.61",
      "trades": "5465"
    },
    {
      "date": "2023-02-20",
      "bid": "9.954",
      "ask": "9.998",
      "open": "10.48",
      "high": "10.75",
      "low": "9.812",
      "close": "9.95",
      "average": "10.1863",
      "volume": "9369926",
      "turnover": "95448891.21",
      "trades": "4528"
    },
    {
      "date": "2023-02-21",
      "bid": "9.576",
      "ask": "9.588",
      "open": "9.892",
      "high": "10.025",
      "low": "9.534",
      "close": "9.546",
      "average": "9.7569",
      "volume": "4835722",
      "turnover": "47182175.73",
      "trades": "2582"
    },
    {
      "date": "2023-02-22",
      "bid": "9.30",
      "ask": "9.306",
      "open": "9.48",
      "high": "9.49",
      "low": "9.12",
      "close": "9.308",
      "average": "9.2609",
      "volume": "6241842",
      "turnover": "57799746.72",
      "trades": "3293"
    },
    {
      "date": "2023-02-23",
      "bid": "9.142",
      "ask": "9.152",
      "open": "9.36",
      "high": "9.584",
      "low": "9.044",
      "close": "9.146",
      "average": "9.3153",
      "volume": "5880964",
      "turnover": "54797167.86",
      "trades": "3072"
    },
    {
      "date": "2023-02-24",
      "bid": "9.168",
      "ask": "9.194",
      "open": "9.18",
      "high": "9.36",
      "low": "9.054",
      "close": "9.196",
      "average": "9.1947",
      "volume": "5330907",
      "turnover": "49017773.34",
      "trades": "2565"
    },
    {
      "date": "2023-02-27",
      "bid": "9.616",
      "ask": "9.644",
      "open": "9.204",
      "high": "9.754",
      "low": "9.19",
      "close": "9.61",
      "average": "9.531",
      "volume": "5519873",
      "turnover": "52625089.37",
      "trades": "2570"
    },
    {
      "date": "2023-02-28",
      "bid": "9.80",
      "ask": "9.818",
      "open": "9.61",
      "high": "9.90",
      "low": "9.398",
      "close": "9.788",
      "average": "9.6713",
      "volume": "8309187",
      "turnover": "80379952.18",
      "trades": "2273"
    },
    {
      "date": "2023-03-01",
      "bid": "9.094",
      "ask": "9.10",
      "open": "9.544",
      "high": "9.60",
      "low": "8.888",
      "close": "9.094",
      "average": "9.2196",
      "volume": "12810926",
      "turnover": "118134831.53",
      "trades": "5885"
    },
    {
      "date": "2023-03-02",
      "bid": "9.314",
      "ask": "9.33",
      "open": "9.006",
      "high": "9.35",
      "low": "9.00",
      "close": "9.306",
      "average": "9.1798",
      "volume": "4689183",
      "turnover": "43046119.31",
      "trades": "2446"
    },
    {
      "date": "2023-03-03",
      "bid": "9.708",
      "ask": "9.72",
      "open": "9.39",
      "high": "9.886",
      "low": "9.32",
      "close": "9.734",
      "average": "9.6947",
      "volume": "16886880",
      "turnover": "161506338.07",
      "trades": "2830"
    },
    {
      "date": "2023-03-06",
      "bid": "9.858",
      "ask": "9.876",
      "open": "9.776",
      "high": "10.07",
      "low": "9.768",
      "close": "9.89",
      "average": "9.8959",
      "volume": "5654525",
      "turnover": "55956542.12",
      "trades": "2323"
    },
    {
      "date": "2023-03-07",
      "bid": "9.524",
      "ask": "9.546",
      "open": "9.89",
      "high": "10.14",
      "low": "9.51",
      "close": "9.57",
      "average": "9.8526",
      "volume": "8764758",
      "turnover": "86402783.6",
      "trades": "3548"
    },
    {
      "date": "2023-03-08",
      "bid": "9.60",
      "ask": "9.636",
      "open": "9.448",
      "high": "9.742",
      "low": "9.26",
      "close": "9.666",
      "average": "9.5708",
      "volume": "3706765",
      "turnover": "35476038.04",
      "trades": "2187"
    },
    {
      "date": "2023-03-09",
      "bid": "9.51",
      "ask": "9.52",
      "open": "9.68",
      "high": "9.70",
      "low": "9.43",
      "close": "9.552",
      "average": "9.5819",
      "volume": "3835994",
      "turnover": "36756146.9",
      "trades": "2245"
    },
    {
      "date": "2023-03-10",
      "bid": "8.808",
      "ask": "8.826",
      "open": "9.25",
      "high": "9.302",
      "low": "8.702",
      "close": "8.838",
      "average": "8.9457",
      "volume": "15817334",
      "turnover": "141485882.25",
      "trades": "6347"
    },
    {
      "date": "2023-03-13",
      "bid": "8.80",
      "ask": "8.828",
      "open": "8.864",
      "high": "8.964",
      "low": "8.33",
      "close": "8.816",
      "average": "8.6469",
      "volume": "9465278",
      "turnover": "81845222.68",
      "trades": "4228"
    },
    {
      "date": "2023-03-14",
      "bid": "9.37",
      "ask": "9.392",
      "open": "8.718",
      "high": "9.44",
      "low": "8.70",
      "close": "9.362",
      "average": "9.1085",
      "volume": "7478464",
      "turnover": "68204860.98",
      "trades": "2820"
    },
    {
      "date": "2023-03-15",
      "bid": "8.982",
      "ask": "8.998",
      "open": "9.272",
      "high": "9.468",
      "low": "8.616",
      "close": "9.00",
      "average": "8.9317",
      "volume": "11769204",
      "turnover": "105346060.2",
      "trades": "3933"
    },
    {
      "date": "2023-03-16",
      "bid": "9.014",
      "ask": "9.046",
      "open": "9.206",
      "high": "9.254",
      "low": "8.716",
      "close": "9.082",
      "average": "8.9349",
      "volume": "7435890",
      "turnover": "66420145.71",
      "trades": "3071"
    },
    {
      "date": "2023-03-17",
      "bid": "8.45",
      "ask": "8.458",
      "open": "9.148",
      "high": "9.296",
      "low": "8.314",
      "close": "8.456",
      "average": "8.6511",
      "volume": "10236087",
      "turnover": "88577934.04",
      "trades": "3547"
    },
    {
      "date": "2023-03-20",
      "bid": "8.154",
      "ask": "8.254",
      "open": "8.30",
      "high": "8.374",
      "low": "7.906",
      "close": "8.204",
      "average": "8.1848",
      "volume": "6235108",
      "turnover": "51033532.12",
      "trades": "2973"
    },
    {
      "date": "2023-03-21",
      "bid": "8.102",
      "ask": "8.122",
      "open": "8.264",
      "high": "8.398",
      "low": "7.88",
      "close": "8.124",
      "average": "8.0909",
      "volume": "7538165",
      "turnover": "60977788.49",
      "trades": "3027"
    },
    {
      "date": "2023-03-22",
      "bid": "7.98",
      "ask": "7.994",
      "open": "8.124",
      "high": "8.16",
      "low": "7.962",
      "close": "7.98",
      "average": "8.0352",
      "volume": "3693304",
      "turnover": "29675392.79",
      "trades": "1893"
    },
    {
      "date": "2023-03-23",
      "bid": "8.056",
      "ask": "8.07",
      "open": "7.932",
      "high": "8.154",
      "low": "7.82",
      "close": "8.072",
      "average": "7.9762",
      "volume": "4149938",
      "turnover": "33100811.54",
      "trades": "2277"
    },
    {
      "date": "2023-03-24",
      "bid": "7.852",
      "ask": "7.89",
      "open": "8.052",
      "high": "8.052",
      "low": "7.76",
      "close": "7.866",
      "average": "7.8823",
      "volume": "3573879",
      "turnover": "28169527.23",
      "trades": "2071"
    },
    {
      "date": "2023-03-27",
      "bid": "7.41",
      "ask": "7.424",
      "open": "7.644",
      "high": "7.86",
      "low": "7.364",
      "close": "7.40",
      "average": "7.5567",
      "volume": "9395927",
      "turnover": "71013705.02",
      "trades": "4743"
    },
    {
      "date": "2023-03-28",
      "bid": "7.25",
      "ask": "7.26",
      "open": "7.51",
      "high": "7.62",
      "low": "7.112",
      "close": "7.27",
      "average": "7.3079",
      "volume": "6648489",
      "turnover": "48611608.87",
      "trades": "2542"
    },
    {
      "date": "2023-03-29",
      "bid": "7.578",
      "ask": "7.60",
      "open": "7.374",
      "high": "7.624",
      "low": "7.284",
      "close": "7.624",
      "average": "7.4732",
      "volume": "4080713",
      "turnover": "30486381.76",
      "trades": "1915"
    },
    {
      "date": "2023-03-30",
      "bid": "8.342",
      "ask": "8.362",
      "open": "7.67",
      "high": "8.362",
      "low": "7.67",
      "close": "8.342",
      "average": "8.1445",
      "volume": "7672673",
      "turnover": "62496168.36",
      "trades": "2587"
    },
    {
      "date": "2023-03-31",
      "bid": "8.614",
      "ask": "8.632",
      "open": "8.344",
      "high": "8.808",
      "low": "8.304",
      "close": "8.632",
      "average": "8.5899",
      "volume": "6221812",
      "turnover": "53427877.72",
      "trades": "3140"
    },
    {
      "date": "2023-04-03",
      "bid": "8.514",
      "ask": "8.52",
      "open": "8.702",
      "high": "8.872",
      "low": "8.514",
      "close": "8.552",
      "average": "8.6701",
      "volume": "6166244",
      "turnover": "53456204.3",
      "trades": "2391"
    },
    {
      "date": "2023-04-04",
      "bid": "8.85",
      "ask": "8.86",
      "open": "8.632",
      "high": "9.27",
      "low": "8.63",
      "close": "8.892",
      "average": "9.0465",
      "volume": "9238299",
      "turnover": "83602779.13",
      "trades": "3739"
    },
    {
      "date": "2023-04-05",
      "bid": "8.602",
      "ask": "8.61",
      "open": "8.85",
      "high": "8.88",
      "low": "8.552",
      "close": "8.664",
      "average": "8.724",
      "volume": "5589500",
      "turnover": "48788473.02",
      "trades": "2408"
    },
    {
      "date": "2023-04-06",
      "bid": "8.64",
      "ask": "8.666",
      "open": "8.662",
      "high": "8.824",
      "low": "8.592",
      "close": "8.712",
      "average": "8.725",
      "volume": "1084358",
      "turnover": "9461612.49",
      "trades": "767"
    },
    {
      "date": "2023-04-11",
      "bid": "8.992",
      "ask": "9.002",
      "open": "8.836",
      "high": "9.088",
      "low": "8.806",
      "close": "9.014",
      "average": "8.9396",
      "volume": "3795627",
      "turnover": "33929770.27",
      "trades": "1621"
    },
    {
      "date": "2023-04-12",
      "bid": "8.654",
      "ask": "8.67",
      "open": "9.014",
      "high": "9.12",
      "low": "8.65",
      "close": "8.676",
      "average": "8.8683",
      "volume": "2457745",
      "turnover": "21797812.66",
      "trades": "1370"
    },
    {
      "date": "2023-04-13",
      "bid": "8.518",
      "ask": "8.534",
      "open": "8.682",
      "high": "8.786",
      "low": "8.396",
      "close": "8.52",
      "average": "8.5412",
      "volume": "4142543",
      "turnover": "35381921.81",
      "trades": "1989"
    },
    {
      "date": "2023-04-14",
      "bid": "8.80",
      "ask": "8.818",
      "open": "8.506",
      "high": "8.922",
      "low": "8.486",
      "close": "8.806",
      "average": "8.7806",
      "volume": "4631260",
      "turnover": "40668849.89",
      "trades": "1910"
    },
    {
      "date": "2023-04-17",
      "bid": "8.918",
      "ask": "8.938",
      "open": "8.806",
      "high": "9.026",
      "low": "8.712",
      "close": "8.93",
      "average": "8.9109",
      "volume": "2598096",
      "turnover": "23151386.47",
      "trades": "1397"
    },
    {
      "date": "2023-04-18",
      "bid": "8.76",
      "ask": "8.788",
      "open": "8.93",
      "high": "8.95",
      "low": "8.74",
      "close": "8.76",
      "average": "8.8361",
      "volume": "1339637",
      "turnover": "11837207.9",
      "trades": "853"
    },
    {
      "date": "2023-04-19",
      "bid": "8.88",
      "ask": "8.892",
      "open": "8.70",
      "high": "8.91",
      "low": "8.596",
      "close": "8.89",
      "average": "8.7899",
      "volume": "2206638",
      "turnover": "19399080.73",
      "trades": "1413"
    },
    {
      "date": "2023-04-20",
      "bid": "8.304",
      "ask": "8.324",
      "open": "8.834",
      "high": "8.888",
      "low": "8.26",
      "close": "8.286",
      "average": "8.472",
      "volume": "3914750",
      "turnover": "33181136.39",
      "trades": "1947"
    },
    {
      "date": "2023-04-21",
      "bid": "8.368",
      "ask": "8.384",
      "open": "8.286",
      "high": "8.384",
      "low": "8.10",
      "close": "8.318",
      "average": "8.2578",
      "volume": "2047699",
      "turnover": "16909051.87",
      "trades": "1216"
    },
    {
      "date": "2023-04-24",
      "bid": "8.89",
      "ask": "8.904",
      "open": "8.32",
      "high": "8.94",
      "low": "8.318",
      "close": "8.90",
      "average": "8.788",
      "volume": "4504320",
      "turnover": "39581474.52",
      "trades": "2174"
    },
    {
      "date": "2023-04-25",
      "bid": "9.09",
      "ask": "9.10",
      "open": "8.86",
      "high": "9.15",
      "low": "8.632",
      "close": "9.124",
      "average": "9.0101",
      "volume": "4486094",
      "turnover": "40406850.09",
      "trades": "2223"
    },
    {
      "date": "2023-04-26",
      "bid": "9.332",
      "ask": "9.34",
      "open": "9.094",
      "high": "9.378",
      "low": "8.952",
      "close": "9.332",
      "average": "9.1939",
      "volume": "4548340",
      "turnover": "41807246.28",
      "trades": "2344"
    },
    {
      "date": "2023-04-27",
      "bid": "9.362",
      "ask": "9.444",
      "open": "9.30",
      "high": "9.498",
      "low": "9.102",
      "close": "9.37",
      "average": "9.3261",
      "volume": "4294147",
      "turnover": "40044904.38",
      "trades": "1797"
    },
    {
      "date": "2023-04-28",
      "bid": "9.31",
      "ask": "9.346",
      "open": "9.452",
      "high": "9.498",
      "low": "9.05",
      "close": "9.318",
      "average": "9.2452",
      "volume": "4043767",
      "turnover": "37385163.79",
      "trades": "1832"
    },
    {
      "date": "2023-05-02",
      "bid": "9.094",
      "ask": "9.108",
      "open": "9.316",
      "high": "9.648",
      "low": "9.09",
      "close": "9.116",
      "average": "9.3094",
      "volume": "4769386",
      "turnover": "44402959.65",
      "trades": "2620"
    },
    {
      "date": "2023-05-03",
      "bid": "9.08",
      "ask": "9.09",
      "open": "9.116",
      "high": "9.234",
      "low": "8.942",
      "close": "9.088",
      "average": "9.0699",
      "volume": "2494951",
      "turnover": "22629879.59",
      "trades": "1674"
    },
    {
      "date": "2023-05-04",
      "bid": "9.132",
      "ask": "9.14",
      "open": "9.08",
      "high": "9.304",
      "low": "8.932",
      "close": "9.146",
      "average": "9.1377",
      "volume": "2760771",
      "turnover": "25227196.22",
      "trades": "2159"
    },
    {
      "date": "2023-05-05",
      "bid": "9.38",
      "ask": "9.392",
      "open": "9.286",
      "high": "9.43",
      "low": "8.978",
      "close": "9.42",
      "average": "9.21",
      "volume": "4295908",
      "turnover": "39560129.43",
      "trades": "2343"
    },
    {
      "date": "2023-05-08",
      "bid": "8.93",
      "ask": "8.938",
      "open": "9.42",
      "high": "9.426",
      "low": "8.71",
      "close": "8.93",
      "average": "8.9621",
      "volume": "3746883",
      "turnover": "33580603.54",
      "trades": "2720"
    },
    {
      "date": "2023-05-09",
      "bid": "8.836",
      "ask": "8.888",
      "open": "8.91",
      "high": "9.008",
      "low": "8.562",
      "close": "8.826",
      "average": "8.7659",
      "volume": "5043906",
      "turnover": "44214712.76",
      "trades": "2854"
    },
    {
      "date": "2023-05-10",
      "bid": "9.842",
      "ask": "9.898",
      "open": "8.866",
      "high": "10.25",
      "low": "8.866",
      "close": "9.864",
      "average": "9.8249",
      "volume": "13099621",
      "turnover": "128709593.16",
      "trades": "7467"
    },
    {
      "date": "2023-05-11",
      "bid": "10.43",
      "ask": "10.45",
      "open": "9.90",
      "high": "10.545",
      "low": "9.668",
      "close": "10.46",
      "average": "10.129",
      "volume": "9659113",
      "turnover": "97861667.7",
      "trades": "5185"
    },
    {
      "date": "2023-05-12",
      "bid": "12.18",
      "ask": "12.185",
      "open": "11.50",
      "high": "12.72",
      "low": "11.11",
      "close": "12.34",
      "average": "12.1281",
      "volume": "33852189",
      "turnover": "410550496.78",
      "trades": "18683"
    },
    {
      "date": "2023-05-15",
      "bid": "13.15",
      "ask": "13.155",
      "open": "12.435",
      "high": "13.16",
      "low": "12.20",
      "close": "13.12",
      "average": "12.7423",
      "volume": "18726681",
      "turnover": "238104028.98",
      "trades": "8368"
    },
    {
      "date": "2023-05-16",
      "bid": "12.645",
      "ask": "12.65",
      "open": "13.155",
      "high": "13.25",
      "low": "12.425",
      "close": "12.74",
      "average": "12.6814",
      "volume": "7520731",
      "turnover": "95368626.21",
      "trades": "5245"
    },
    {
      "date": "2023-05-17",
      "bid": "12.35",
      "ask": "12.37",
      "open": "12.735",
      "high": "13.14",
      "low": "12.035",
      "close": "12.385",
      "average": "12.63",
      "volume": "6361179",
      "turnover": "80349973.56",
      "trades": "3596"
    },
    {
      "date": "2023-05-19",
      "bid": "12.155",
      "ask": "12.165",
      "open": "12.39",
      "high": "12.44",
      "low": "11.08",
      "close": "12.16",
      "average": "11.8478",
      "volume": "10627303",
      "turnover": "125986384.02",
      "trades": "5834"
    },
    {
      "date": "2023-05-22",
      "bid": "12.385",
      "ask": "12.395",
      "open": "12.01",
      "high": "12.44",
      "low": "11.765",
      "close": "12.385",
      "average": "12.1776",
      "volume": "4546503",
      "turnover": "55342424.63",
      "trades": "3187"
    },
    {
      "date": "2023-05-23",
      "bid": "12.82",
      "ask": "12.835",
      "open": "12.00",
      "high": "13.15",
      "low": "11.80",
      "close": "12.81",
      "average": "12.7577",
      "volume": "8479141",
      "turnover": "108180790.25",
      "trades": "5582"
    },
    {
      "date": "2023-05-24",
      "bid": "12.185",
      "ask": "12.21",
      "open": "12.605",
      "high": "12.685",
      "low": "11.875",
      "close": "12.20",
      "average": "12.1788",
      "volume": "5992166",
      "turnover": "72960730.19",
      "trades": "3822"
    },
    {
      "date": "2023-05-25",
      "bid": "12.13",
      "ask": "12.145",
      "open": "12.20",
      "high": "12.51",
      "low": "11.915",
      "close": "12.10",
      "average": "12.2206",
      "volume": "3068088",
      "turnover": "37497697.79",
      "trades": "2416"
    },
    {
      "date": "2023-05-26",
      "bid": "12.375",
      "ask": "12.425",
      "open": "12.18",
      "high": "12.475",
      "low": "12.025",
      "close": "12.425",
      "average": "12.2684",
      "volume": "3016953",
      "turnover": "37009307.83",
      "trades": "2037"
    },
    {
      "date": "2023-05-29",
      "bid": "11.935",
      "ask": "11.985",
      "open": "12.515",
      "high": "12.795",
      "low": "11.755",
      "close": "11.99",
      "average": "12.3098",
      "volume": "3390222",
      "turnover": "41733066.11",
      "trades": "2320"
    },
    {
      "date": "2023-05-30",
      "bid": "12.225",
      "ask": "12.275",
      "open": "11.99",
      "high": "12.395",
      "low": "11.70",
      "close": "12.225",
      "average": "12.1491",
      "volume": "3592279",
      "turnover": "43649685.26",
      "trades": "2053"
    },
    {
      "date": "2023-05-31",
      "bid": "11.74",
      "ask": "11.805",
      "open": "12.065",
      "high": "12.13",
      "low": "11.685",
      "close": "11.81",
      "average": "11.8815",
      "volume": "6737038",
      "turnover": "80051108.53",
      "trades": "2562"
    },
    {
      "date": "2023-06-01",
      "bid": "11.875",
      "ask": "11.885",
      "open": "11.915",
      "high": "12.115",
      "low": "11.825",
      "close": "11.895",
      "average": "11.9473",
      "volume": "3808877",
      "turnover": "45512076.49",
      "trades": "1806"
    },
    {
      "date": "2023-06-02",
      "bid": "12.44",
      "ask": "12.45",
      "open": "12.03",
      "high": "12.56",
      "low": "12.03",
      "close": "12.425",
      "average": "12.3729",
      "volume": "4647671",
      "turnover": "57505894.9",
      "trades": "2708"
    },
    {
      "date": "2023-06-05",
      "bid": "12.28",
      "ask": "12.31",
      "open": "12.40",
      "high": "12.47",
      "low": "12.18",
      "close": "12.295",
      "average": "12.3295",
      "volume": "2899717",
      "turnover": "35751763.61",
      "trades": "2137"
    },
    {
      "date": "2023-06-07",
      "bid": "12.16",
      "ask": "12.195",
      "open": "12.285",
      "high": "12.66",
      "low": "12.055",
      "close": "12.125",
      "average": "12.2396",
      "volume": "3095454",
      "turnover": "37891580.72",
      "trades": "1856"
    },
    {
      "date": "2023-06-08",
      "bid": "11.625",
      "ask": "11.64",
      "open": "12.05",
      "high": "12.08",
      "low": "10.55",
      "close": "11.615",
      "average": "11.3052",
      "volume": "9784682",
      "turnover": "110660394.5",
      "trades": "5800"
    },
    {
      "date": "2023-06-09",
      "bid": "11.075",
      "ask": "11.105",
      "open": "11.605",
      "high": "11.675",
      "low": "11.03",
      "close": "11.155",
      "average": "11.2788",
      "volume": "3372275",
      "turnover": "38036657.92",
      "trades": "2051"
    },
    {
      "date": "2023-06-12",
      "bid": "11.625",
      "ask": "11.655",
      "open": "11.155",
      "high": "11.75",
      "low": "10.915",
      "close": "11.635",
      "average": "11.3984",
      "volume": "2719648",
      "turnover": "30965185.3",
      "trades": "2090"
    },
    {
      "date": "2023-06-13",
      "bid": "11.295",
      "ask": "11.315",
      "open": "11.70",
      "high": "11.87",
      "low": "11.25",
      "close": "11.305",
      "average": "11.4447",
      "volume": "4699297",
      "turnover": "53855981.21",
      "trades": "2766"
    },
    {
      "date": "2023-06-14",
      "bid": "11.155",
      "ask": "11.185",
      "open": "11.25",
      "high": "11.415",
      "low": "10.935",
      "close": "11.155",
      "average": "11.1908",
      "volume": "3781435",
      "turnover": "42301155.06",
      "trades": "2105"
    },
    {
      "date": "2023-06-15",
      "bid": "11.205",
      "ask": "11.235",
      "open": "11.00",
      "high": "11.25",
      "low": "10.875",
      "close": "11.15",
      "average": "11.0747",
      "volume": "2838364",
      "turnover": "31439318.66",
      "trades": "1753"
    },
    {
      "date": "2023-06-16",
      "bid": "10.245",
      "ask": "10.29",
      "open": "11.30",
      "high": "11.365",
      "low": "10.205",
      "close": "10.205",
      "average": "10.4699",
      "volume": "10535357",
      "turnover": "110429049.8",
      "trades": "3781"
    },
    {
      "date": "2023-06-19",
      "bid": "10.115",
      "ask": "10.14",
      "open": "10.205",
      "high": "10.325",
      "low": "10.04",
      "close": "10.15",
      "average": "10.1752",
      "volume": "4273854",
      "turnover": "43112051.34",
      "trades": "1712"
    },
    {
      "date": "2023-06-20",
      "bid": "10.06",
      "ask": "10.085",
      "open": "10.04",
      "high": "10.34",
      "low": "10.02",
      "close": "10.10",
      "average": "10.1604",
      "volume": "3249376",
      "turnover": "33189461.57",
      "trades": "1580"
    },
    {
      "date": "2023-06-21",
      "bid": "9.946",
      "ask": "9.994",
      "open": "10.035",
      "high": "10.19",
      "low": "9.77",
      "close": "9.98",
      "average": "9.9295",
      "volume": "5806709",
      "turnover": "57658345.71",
      "trades": "3103"
    },
    {
      "date": "2023-06-22",
      "bid": "9.742",
      "ask": "9.76",
      "open": "9.81",
      "high": "9.89",
      "low": "9.65",
      "close": "9.784",
      "average": "9.7569",
      "volume": "2516629",
      "turnover": "24553928.02",
      "trades": "2378"
    },
    {
      "date": "2023-06-26",
      "bid": "9.328",
      "ask": "9.362",
      "open": "9.784",
      "high": "9.844",
      "low": "8.80",
      "close": "9.316",
      "average": "9.1138",
      "volume": "9154638",
      "turnover": "83491716.3",
      "trades": "4304"
    },
    {
      "date": "2023-06-27",
      "bid": "9.072",
      "ask": "9.11",
      "open": "9.36",
      "high": "9.386",
      "low": "8.964",
      "close": "9.074",
      "average": "9.1159",
      "volume": "4141244",
      "turnover": "37751148.09",
      "trades": "1860"
    },
    {
      "date": "2023-06-28",
      "bid": "9.47",
      "ask": "9.48",
      "open": "9.258",
      "high": "9.486",
      "low": "9.06",
      "close": "9.468",
      "average": "9.2345",
      "volume": "9484825",
      "turnover": "87584384.29",
      "trades": "3475"
    },
    {
      "date": "2023-06-29",
      "bid": "9.594",
      "ask": "9.618",
      "open": "9.44",
      "high": "9.734",
      "low": "9.38",
      "close": "9.65",
      "average": "9.5836",
      "volume": "3391039",
      "turnover": "32504972.21",
      "trades": "2024"
    },
    {
      "date": "2023-06-30",
      "bid": "9.84",
      "ask": "9.858",
      "open": "9.65",
      "high": "9.86",
      "low": "9.638",
      "close": "9.85",
      "average": "9.7941",
      "volume": "3162697",
      "turnover": "30964013.45",
      "trades": "3218"
    },
    {
      "date": "2023-07-03",
      "bid": "9.632",
      "ask": "9.658",
      "open": "9.88",
      "high": "9.898",
      "low": "9.522",
      "close": "9.666",
      "average": "9.7106",
      "volume": "1988572",
      "turnover": "19309221.28",
      "trades": "2329"
    },
    {
      "date": "2023-07-04",
      "bid": "9.806",
      "ask": "9.826",
      "open": "9.53",
      "high": "9.948",
      "low": "9.522",
      "close": "9.834",
      "average": "9.8124",
      "volume": "2087762",
      "turnover": "20473918.47",
      "trades": "1410"
    },
    {
      "date": "2023-07-05",
      "bid": "9.588",
      "ask": "9.602",
      "open": "9.712",
      "high": "9.782",
      "low": "9.54",
      "close": "9.54",
      "average": "9.6299",
      "volume": "2003340",
      "turnover": "19293158.8",
      "trades": "1575"
    },
    {
      "date": "2023-07-06",
      "bid": "9.12",
      "ask": "9.144",
      "open": "9.426",
      "high": "9.54",
      "low": "9.102",
      "close": "9.114",
      "average": "9.2745",
      "volume": "3024629",
      "turnover": "28045057.81",
      "trades": "2056"
    },
    {
      "date": "2023-07-07",
      "bid": "9.478",
      "ask": "9.50",
      "open": "9.208",
      "high": "9.498",
      "low": "9.10",
      "close": "9.452",
      "average": "9.346",
      "volume": "2002287",
      "turnover": "18705779.14",
      "trades": "1919"
    },
    {
      "date": "2023-07-10",
      "bid": "9.384",
      "ask": "9.40",
      "open": "9.29",
      "high": "9.46",
      "low": "9.262",
      "close": "9.404",
      "average": "9.3762",
      "volume": "1591481",
      "turnover": "14922177.67",
      "trades": "1401"
    },
    {
      "date": "2023-07-11",
      "bid": "9.56",
      "ask": "9.594",
      "open": "9.42",
      "high": "9.722",
      "low": "9.316",
      "close": "9.588",
      "average": "9.5411",
      "volume": "2962495",
      "turnover": "28265076.44",
      "trades": "2729"
    },
    {
      "date": "2023-07-12",
      "bid": "10.48",
      "ask": "10.495",
      "open": "9.61",
      "high": "10.51",
      "low": "9.586",
      "close": "10.435",
      "average": "10.1998",
      "volume": "4924391",
      "turnover": "50144816.45",
      "trades": "3191"
    },
    {
      "date": "2023-07-13",
      "bid": "10.54",
      "ask": "10.555",
      "open": "10.38",
      "high": "10.67",
      "low": "10.225",
      "close": "10.54",
      "average": "10.5161",
      "volume": "3059999",
      "turnover": "32179725.25",
      "trades": "2864"
    },
    {
      "date": "2023-07-14",
      "bid": "9.966",
      "ask": "9.988",
      "open": "10.51",
      "high": "10.52",
      "low": "9.908",
      "close": "9.966",
      "average": "10.0731",
      "volume": "2771463",
      "turnover": "27917947.21",
      "trades": "1839"
    },
    {
      "date": "2023-07-17",
      "bid": "9.79",
      "ask": "9.804",
      "open": "9.936",
      "high": "9.946",
      "low": "9.652",
      "close": "9.804",
      "average": "9.8026",
      "volume": "2908910",
      "turnover": "28512227.73",
      "trades": "2302"
    },
    {
      "date": "2023-07-18",
      "bid": "10.045",
      "ask": "10.065",
      "open": "9.804",
      "high": "10.07",
      "low": "9.74",
      "close": "10.07",
      "average": "9.9529",
      "volume": "1821033",
      "turnover": "18119659.55",
      "trades": "1279"
    },
    {
      "date": "2023-07-19",
      "bid": "10.52",
      "ask": "10.54",
      "open": "10.20",
      "high": "10.69",
      "low": "10.13",
      "close": "10.53",
      "average": "10.4525",
      "volume": "3848573",
      "turnover": "40227857.18",
      "trades": "2179"
    },
    {
      "date": "2023-07-20",
      "bid": "10.63",
      "ask": "10.635",
      "open": "10.495",
      "high": "10.69",
      "low": "10.215",
      "close": "10.62",
      "average": "10.5677",
      "volume": "2367777",
      "turnover": "25017583.38",
      "trades": "1388"
    },
    {
      "date": "2023-07-21",
      "bid": "10.575",
      "ask": "10.585",
      "open": "10.485",
      "high": "10.695",
      "low": "10.395",
      "close": "10.585",
      "average": "10.5486",
      "volume": "2007831",
      "turnover": "21169476.76",
      "trades": "1374"
    },
    {
      "date": "2023-07-24",
      "bid": "11.055",
      "ask": "11.065",
      "open": "10.445",
      "high": "11.20",
      "low": "10.44",
      "close": "11.035",
      "average": "10.9583",
      "volume": "4320424",
      "turnover": "47358049.12",
      "trades": "2118"
    },
    {
      "date": "2023-07-25",
      "bid": "11.14",
      "ask": "11.15",
      "open": "11.02",
      "high": "11.21",
      "low": "10.935",
      "close": "11.155",
      "average": "11.1208",
      "volume": "2192207",
      "turnover": "24378908.52",
      "trades": "1583"
    },
    {
      "date": "2023-07-26",
      "bid": "11.20",
      "ask": "11.21",
      "open": "11.12",
      "high": "11.215",
      "low": "10.925",
      "close": "11.20",
      "average": "11.0766",
      "volume": "1848301",
      "turnover": "20472882.5",
      "trades": "1205"
    },
    {
      "date": "2023-07-27",
      "bid": "11.03",
      "ask": "11.045",
      "open": "11.24",
      "high": "11.36",
      "low": "11.00",
      "close": "11.02",
      "average": "11.1865",
      "volume": "2143825",
      "turnover": "23982166.53",
      "trades": "1415"
    },
    {
      "date": "2023-07-28",
      "bid": "10.90",
      "ask": "10.93",
      "open": "11.015",
      "high": "11.125",
      "low": "10.86",
      "close": "10.88",
      "average": "10.9364",
      "volume": "1465620",
      "turnover": "16027246.18",
      "trades": "1131"
    },
    {
      "date": "2023-07-31",
      "bid": "10.88",
      "ask": "10.895",
      "open": "10.70",
      "high": "11.005",
      "low": "10.675",
      "close": "10.835",
      "average": "10.8663",
      "volume": "1072656",
      "turnover": "11661715.18",
      "trades": "934"
    },
    {
      "date": "2023-08-01",
      "bid": "10.60",
      "ask": "10.61",
      "open": "10.83",
      "high": "10.88",
      "low": "10.59",
      "close": "10.615",
      "average": "10.6886",
      "volume": "1311407",
      "turnover": "14017147.47",
      "trades": "992"
    },
    {
      "date": "2023-08-02",
      "bid": "10.355",
      "ask": "10.38",
      "open": "10.40",
      "high": "10.61",
      "low": "10.335",
      "close": "10.375",
      "average": "10.463",
      "volume": "1540053",
      "turnover": "16115596.1",
      "trades": "1212"
    },
    {
      "date": "2023-08-03",
      "bid": "10.395",
      "ask": "10.41",
      "open": "10.335",
      "high": "10.525",
      "low": "10.335",
      "close": "10.40",
      "average": "10.4268",
      "volume": "1059497",
      "turnover": "11048088.83",
      "trades": "851"
    },
    {
      "date": "2023-08-04",
      "bid": "10.41",
      "ask": "10.42",
      "open": "10.405",
      "high": "10.495",
      "low": "10.32",
      "close": "10.455",
      "average": "10.4133",
      "volume": "1544072",
      "turnover": "16081928.76",
      "trades": "974"
    },
    {
      "date": "2023-08-07",
      "bid": "10.27",
      "ask": "10.30",
      "open": "10.40",
      "high": "10.42",
      "low": "10.185",
      "close": "10.285",
      "average": "10.2905",
      "volume": "868939",
      "turnover": "8941783.02",
      "trades": "826"
    },
    {
      "date": "2023-08-08",
      "bid": "10.275",
      "ask": "10.285",
      "open": "10.25",
      "high": "10.545",
      "low": "10.085",
      "close": "10.285",
      "average": "10.3618",
      "volume": "1260621",
      "turnover": "13062483.03",
      "trades": "1110"
    },
    {
      "date": "2023-08-09",
      "bid": "10.705",
      "ask": "10.725",
      "open": "10.40",
      "high": "10.925",
      "low": "10.345",
      "close": "10.73",
      "average": "10.7524",
      "volume": "1947049",
      "turnover": "20936058.54",
      "trades": "1326"
    },
    {
      "date": "2023-08-10",
      "bid": "11.115",
      "ask": "11.14",
      "open": "10.85",
      "high": "11.31",
      "low": "10.54",
      "close": "11.14",
      "average": "10.9589",
      "volume": "3982890",
      "turnover": "43731611.27",
      "trades": "2293"
    },
    {
      "date": "2023-08-11",
      "bid": "11.185",
      "ask": "11.195",
      "open": "11.07",
      "high": "11.285",
      "low": "10.99",
      "close": "11.185",
      "average": "11.1878",
      "volume": "2202065",
      "turnover": "24637565.43",
      "trades": "1503"
    },
    {
      "date": "2023-08-14",
      "bid": "11.00",
      "ask": "11.015",
      "open": "11.145",
      "high": "11.325",
      "low": "10.84",
      "close": "11.03",
      "average": "11.1001",
      "volume": "3134015",
      "turnover": "34790142.34",
      "trades": "1951"
    },
    {
      "date": "2023-08-15",
      "bid": "10.995",
      "ask": "11.01",
      "open": "11.035",
      "high": "11.04",
      "low": "10.52",
      "close": "11.02",
      "average": "10.8617",
      "volume": "3450286",
      "turnover": "37471943.03",
      "trades": "2258"
    },
    {
      "date": "2023-08-16",
      "bid": "8.036",
      "ask": "8.074",
      "open": "8.998",
      "high": "9.178",
      "low": "7.91",
      "close": "8.044",
      "average": "8.4849",
      "volume": "31675207",
      "turnover": "268069305.75",
      "trades": "18551"
    },
    {
      "date": "2023-08-17",
      "bid": "8.714",
      "ask": "8.748",
      "open": "8.20",
      "high": "8.796",
      "low": "7.90",
      "close": "8.70",
      "average": "8.4878",
      "volume": "11889992",
      "turnover": "100975659.82",
      "trades": "7142"
    },
    {
      "date": "2023-08-18",
      "bid": "8.062",
      "ask": "8.084",
      "open": "8.70",
      "high": "8.70",
      "low": "7.892",
      "close": "8.054",
      "average": "8.0641",
      "volume": "12603912",
      "turnover": "101636938.53",
      "trades": "8662"
    },
    {
      "date": "2023-08-21",
      "bid": "8.066",
      "ask": "8.074",
      "open": "8.056",
      "high": "8.148",
      "low": "7.842",
      "close": "8.066",
      "average": "8.0409",
      "volume": "4271629",
      "turnover": "34343389.95",
      "trades": "2612"
    },
    {
      "date": "2023-08-22",
      "bid": "8.236",
      "ask": "8.248",
      "open": "8.126",
      "high": "8.304",
      "low": "8.08",
      "close": "8.23",
      "average": "8.2182",
      "volume": "4067826",
      "turnover": "33430415.88",
      "trades": "1976"
    },
    {
      "date": "2023-08-23",
      "bid": "8.166",
      "ask": "8.196",
      "open": "8.23",
      "high": "8.274",
      "low": "8.05",
      "close": "8.166",
      "average": "8.1766",
      "volume": "2757263",
      "turnover": "22546365.31",
      "trades": "2208"
    },
    {
      "date": "2023-08-24",
      "bid": "7.918",
      "ask": "7.93",
      "open": "8.252",
      "high": "8.336",
      "low": "7.882",
      "close": "7.922",
      "average": "8.0957",
      "volume": "2834125",
      "turnover": "22944748.37",
      "trades": "2136"
    },
    {
      "date": "2023-08-25",
      "bid": "7.95",
      "ask": "7.966",
      "open": "7.936",
      "high": "8.074",
      "low": "7.87",
      "close": "7.95",
      "average": "7.9853",
      "volume": "1877126",
      "turnover": "14988881.88",
      "trades": "1595"
    },
    {
      "date": "2023-08-28",
      "bid": "8.088",
      "ask": "8.096",
      "open": "8.03",
      "high": "8.228",
      "low": "8.016",
      "close": "8.07",
      "average": "8.1102",
      "volume": "2584877",
      "turnover": "20963878.39",
      "trades": "1786"
    },
    {
      "date": "2023-08-29",
      "bid": "8.044",
      "ask": "8.064",
      "open": "8.07",
      "high": "8.16",
      "low": "7.912",
      "close": "8.076",
      "average": "8.041",
      "volume": "2936149",
      "turnover": "23609266.57",
      "trades": "2047"
    },
    {
      "date": "2023-08-30",
      "bid": "8.06",
      "ask": "8.074",
      "open": "8.09",
      "high": "8.178",
      "low": "7.976",
      "close": "8.054",
      "average": "8.085",
      "volume": "2159264",
      "turnover": "17457512.14",
      "trades": "1500"
    },
    {
      "date": "2023-08-31",
      "bid": "8.294",
      "ask": "8.304",
      "open": "8.074",
      "high": "8.40",
      "low": "8.04",
      "close": "8.28",
      "average": "8.2901",
      "volume": "2702171",
      "turnover": "22401232.94",
      "trades": "1870"
    },
    {
      "date": "2023-09-01",
      "bid": "8.502",
      "ask": "8.532",
      "open": "8.24",
      "high": "8.596",
      "low": "8.12",
      "close": "8.488",
      "average": "8.4296",
      "volume": "4317344",
      "turnover": "36401009.54",
      "trades": "3181"
    },
    {
      "date": "2023-09-04",
      "bid": "8.488",
      "ask": "8.496",
      "open": "8.50",
      "high": "8.682",
      "low": "8.358",
      "close": "8.488",
      "average": "8.5299",
      "volume": "4381909",
      "turnover": "37375243.14",
      "trades": "2503"
    },
    {
      "date": "2023-09-05",
      "bid": "8.53",
      "ask": "8.538",
      "open": "8.488",
      "high": "8.602",
      "low": "8.284",
      "close": "8.508",
      "average": "8.4813",
      "volume": "2809634",
      "turnover": "23829434.56",
      "trades": "2284"
    },
    {
      "date": "2023-09-06",
      "bid": "8.238",
      "ask": "8.25",
      "open": "8.45",
      "high": "8.542",
      "low": "8.14",
      "close": "8.238",
      "average": "8.2448",
      "volume": "6059243",
      "turnover": "49955516.54",
      "trades": "2937"
    },
    {
      "date": "2023-09-07",
      "bid": "7.984",
      "ask": "8.002",
      "open": "8.174",
      "high": "8.214",
      "low": "7.984",
      "close": "8.00",
      "average": "8.1005",
      "volume": "4691458",
      "turnover": "38004272.53",
      "trades": "2532"
    },
    {
      "date": "2023-09-08",
      "bid": "7.89",
      "ask": "7.912",
      "open": "7.924",
      "high": "8.154",
      "low": "7.854",
      "close": "7.884",
      "average": "7.9794",
      "volume": "2355735",
      "turnover": "18797187.48",
      "trades": "1591"
    },
    {
      "date": "2023-09-11",
      "bid": "8.054",
      "ask": "8.074",
      "open": "7.884",
      "high": "8.096",
      "low": "7.88",
      "close": "8.07",
      "average": "8.0302",
      "volume": "2140465",
      "turnover": "17191100.95",
      "trades": "1679"
    },
    {
      "date": "2023-09-12",
      "bid": "7.946",
      "ask": "7.956",
      "open": "8.07",
      "high": "8.10",
      "low": "7.878",
      "close": "7.958",
      "average": "7.9743",
      "volume": "2341632",
      "turnover": "18673572.28",
      "trades": "1501"
    },
    {
      "date": "2023-09-13",
      "bid": "7.846",
      "ask": "7.866",
      "open": "8.006",
      "high": "8.038",
      "low": "7.706",
      "close": "7.862",
      "average": "7.8818",
      "volume": "3501601",
      "turnover": "27582343.66",
      "trades": "2222"
    },
    {
      "date": "2023-09-14",
      "bid": "8.09",
      "ask": "8.102",
      "open": "7.80",
      "high": "8.11",
      "low": "7.75",
      "close": "8.11",
      "average": "7.9646",
      "volume": "4563525",
      "turnover": "36363805.08",
      "trades": "2814"
    },
    {
      "date": "2023-09-15",
      "bid": "7.952",
      "ask": "7.96",
      "open": "8.108",
      "high": "8.146",
      "low": "7.922",
      "close": "7.958",
      "average": "7.9998",
      "volume": "4913416",
      "turnover": "39305573.75",
      "trades": "2855"
    },
    {
      "date": "2023-09-18",
      "bid": "7.902",
      "ask": "7.912",
      "open": "7.942",
      "high": "8.088",
      "low": "7.838",
      "close": "7.91",
      "average": "7.9608",
      "volume": "2815357",
      "turnover": "22412709.56",
      "trades": "2002"
    },
    {
      "date": "2023-09-19",
      "bid": "7.70",
      "ask": "7.706",
      "open": "7.884",
      "high": "8.032",
      "low": "7.666",
      "close": "7.71",
      "average": "7.8401",
      "volume": "6913135",
      "turnover": "54365285.43",
      "trades": "2532"
    },
    {
      "date": "2023-09-20",
      "bid": "7.896",
      "ask": "7.912",
      "open": "7.71",
      "high": "8.038",
      "low": "7.708",
      "close": "7.912",
      "average": "7.864",
      "volume": "5865749",
      "turnover": "46127573.32",
      "trades": "1324"
    },
    {
      "date": "2023-09-21",
      "bid": "7.748",
      "ask": "7.756",
      "open": "7.778",
      "high": "7.888",
      "low": "7.626",
      "close": "7.74",
      "average": "7.736",
      "volume": "6459574",
      "turnover": "49971083.6",
      "trades": "2466"
    },
    {
      "date": "2023-09-22",
      "bid": "7.734",
      "ask": "7.742",
      "open": "7.724",
      "high": "7.878",
      "low": "7.698",
      "close": "7.724",
      "average": "7.7837",
      "volume": "2381238",
      "turnover": "18534760.3",
      "trades": "1318"
    },
    {
      "date": "2023-09-25",
      "bid": "7.64",
      "ask": "7.648",
      "open": "7.722",
      "high": "7.82",
      "low": "7.48",
      "close": "7.644",
      "average": "7.6321",
      "volume": "3166142",
      "turnover": "24157806.62",
      "trades": "1670"
    },
    {
      "date": "2023-09-26",
      "bid": "7.864",
      "ask": "7.868",
      "open": "7.648",
      "high": "7.872",
      "low": "7.604",
      "close": "7.854",
      "average": "7.7621",
      "volume": "5652722",
      "turnover": "43890143.74",
      "trades": "2130"
    },
    {
      "date": "2023-09-27",
      "bid": "7.784",
      "ask": "7.796",
      "open": "7.724",
      "high": "8.00",
      "low": "7.724",
      "close": "7.842",
      "average": "7.8592",
      "volume": "5392378",
      "turnover": "42378073.65",
      "trades": "2061"
    },
    {
      "date": "2023-09-28",
      "bid": "7.752",
      "ask": "7.758",
      "open": "7.80",
      "high": "7.816",
      "low": "7.646",
      "close": "7.752",
      "average": "7.7248",
      "volume": "3651265",
      "turnover": "28208425.14",
      "trades": "1549"
    },
    {
      "date": "2023-09-29",
      "bid": "7.964",
      "ask": "7.982",
      "open": "7.79",
      "high": "8.076",
      "low": "7.772",
      "close": "7.942",
      "average": "7.9617",
      "volume": "5325598",
      "turnover": "42400564.04",
      "trades": "2588"
    },
    {
      "date": "2023-10-02",
      "bid": "7.852",
      "ask": "7.87",
      "open": "7.942",
      "high": "8.184",
      "low": "7.808",
      "close": "7.878",
      "average": "7.9872",
      "volume": "5142768",
      "turnover": "41082268.22",
      "trades": "2004"
    },
    {
      "date": "2023-10-03",
      "bid": "7.718",
      "ask": "7.75",
      "open": "7.878",
      "high": "7.968",
      "low": "7.69",
      "close": "7.728",
      "average": "7.762",
      "volume": "4966579",
      "turnover": "38579483.74",
      "trades": "1819"
    },
    {
      "date": "2023-10-04",
      "bid": "7.686",
      "ask": "7.70",
      "open": "7.68",
      "high": "7.72",
      "low": "7.57",
      "close": "7.696",
      "average": "7.6555",
      "volume": "2467996",
      "turnover": "18897660.26",
      "trades": "1173"
    },
    {
      "date": "2023-10-05",
      "bid": "7.59",
      "ask": "7.602",
      "open": "7.70",
      "high": "7.844",
      "low": "7.58",
      "close": "7.608",
      "average": "7.678",
      "volume": "2448390",
      "turnover": "18799247.57",
      "trades": "1283"
    },
    {
      "date": "2023-10-06",
      "bid": "7.242",
      "ask": "7.262",
      "open": "7.608",
      "high": "7.708",
      "low": "7.152",
      "close": "7.234",
      "average": "7.3565",
      "volume": "9065888",
      "turnover": "66692832.26",
      "trades": "3447"
    },
    {
      "date": "2023-10-09",
      "bid": "7.456",
      "ask": "7.47",
      "open": "7.234",
      "high": "7.53",
      "low": "7.206",
      "close": "7.468",
      "average": "7.4203",
      "volume": "4238210",
      "turnover": "31462527.35",
      "trades": "1980"
    },
    {
      "date": "2023-10-10",
      "bid": "7.70",
      "ask": "7.718",
      "open": "7.50",
      "high": "7.75",
      "low": "7.472",
      "close": "7.718",
      "average": "7.6365",
      "volume": "7764656",
      "turnover": "59223187.78",
      "trades": "2731"
    },
    {
      "date": "2023-10-11",
      "bid": "7.726",
      "ask": "7.75",
      "open": "7.722",
      "high": "7.858",
      "low": "7.666",
      "close": "7.72",
      "average": "7.7577",
      "volume": "5360819",
      "turnover": "41589597.71",
      "trades": "1841"
    },
    {
      "date": "2023-10-12",
      "bid": "7.686",
      "ask": "7.706",
      "open": "7.75",
      "high": "7.878",
      "low": "7.646",
      "close": "7.722",
      "average": "7.7948",
      "volume": "6244737",
      "turnover": "48697147.12",
      "trades": "2532"
    },
    {
      "date": "2023-10-13",
      "bid": "7.19",
      "ask": "7.22",
      "open": "7.576",
      "high": "7.62",
      "low": "7.164",
      "close": "7.218",
      "average": "7.3562",
      "volume": "6835741",
      "turnover": "50280128.13",
      "trades": "2376"
    },
    {
      "date": "2023-10-16",
      "bid": "7.086",
      "ask": "7.104",
      "open": "7.218",
      "high": "7.264",
      "low": "7.01",
      "close": "7.092",
      "average": "7.107",
      "volume": "6647931",
      "turnover": "47242012.96",
      "trades": "2446"
    },
    {
      "date": "2023-10-17",
      "bid": "6.804",
      "ask": "6.818",
      "open": "7.088",
      "high": "7.09",
      "low": "6.772",
      "close": "6.80",
      "average": "6.8756",
      "volume": "6566638",
      "turnover": "45148286.15",
      "trades": "2775"
    },
    {
      "date": "2023-10-18",
      "bid": "6.534",
      "ask": "6.546",
      "open": "6.81",
      "high": "6.902",
      "low": "6.532",
      "close": "6.54",
      "average": "6.6486",
      "volume": "3750020",
      "turnover": "24913443.6",
      "trades": "1613"
    },
    {
      "date": "2023-10-19",
      "bid": "6.45",
      "ask": "6.466",
      "open": "6.50",
      "high": "6.65",
      "low": "6.40",
      "close": "6.444",
      "average": "6.4852",
      "volume": "4358607",
      "turnover": "28281747.77",
      "trades": "1827"
    },
    {
      "date": "2023-10-20",
      "bid": "6.518",
      "ask": "6.532",
      "open": "6.444",
      "high": "6.636",
      "low": "6.31",
      "close": "6.514",
      "average": "6.4974",
      "volume": "4264364",
      "turnover": "27707852.42",
      "trades": "1718"
    },
    {
      "date": "2023-10-23",
      "bid": "6.494",
      "ask": "6.51",
      "open": "6.53",
      "high": "6.588",
      "low": "6.358",
      "close": "6.506",
      "average": "6.4507",
      "volume": "3783861",
      "turnover": "24403105.47",
      "trades": "1853"
    },
    {
      "date": "2023-10-24",
      "bid": "6.584",
      "ask": "6.604",
      "open": "6.512",
      "high": "6.70",
      "low": "6.50",
      "close": "6.602",
      "average": "6.6092",
      "volume": "4593144",
      "turnover": "30357340.58",
      "trades": "1697"
    },
    {
      "date": "2023-10-25",
      "bid": "6.164",
      "ask": "6.172",
      "open": "6.602",
      "high": "6.602",
      "low": "6.124",
      "close": "6.154",
      "average": "6.2111",
      "volume": "6170454",
      "turnover": "38323902.43",
      "trades": "2857"
    },
    {
      "date": "2023-10-26",
      "bid": "6.388",
      "ask": "6.394",
      "open": "6.06",
      "high": "6.478",
      "low": "6.002",
      "close": "6.398",
      "average": "6.3359",
      "volume": "4666498",
      "turnover": "29561601.79",
      "trades": "1831"
    },
    {
      "date": "2023-10-27",
      "bid": "6.30",
      "ask": "6.306",
      "open": "6.458",
      "high": "6.458",
      "low": "6.22",
      "close": "6.326",
      "average": "6.3002",
      "volume": "4390591",
      "turnover": "27663828.07",
      "trades": "1825"
    },
    {
      "date": "2023-10-30",
      "bid": "6.398",
      "ask": "6.406",
      "open": "6.35",
      "high": "6.442",
      "low": "6.306",
      "close": "6.398",
      "average": "6.3889",
      "volume": "2512538",
      "turnover": "16056891.99",
      "trades": "1380"
    },
    {
      "date": "2023-10-31",
      "bid": "6.58",
      "ask": "6.59",
      "open": "6.414",
      "high": "6.656",
      "low": "6.35",
      "close": "6.586",
      "average": "6.5147",
      "volume": "3911158",
      "turnover": "25435494.71",
      "trades": "1674"
    },
    {
      "date": "2023-11-01",
      "bid": "6.642",
      "ask": "6.65",
      "open": "6.602",
      "high": "6.672",
      "low": "6.514",
      "close": "6.646",
      "average": "6.6065",
      "volume": "2080996",
      "turnover": "13748787.86",
      "trades": "997"
    },
    {
      "date": "2023-11-02",
      "bid": "6.82",
      "ask": "6.836",
      "open": "6.80",
      "high": "7.266",
      "low": "6.80",
      "close": "6.812",
      "average": "7.0219",
      "volume": "6805178",
      "turnover": "47804523.14",
      "trades": "2638"
    },
    {
      "date": "2023-11-03",
      "bid": "7.36",
      "ask": "7.374",
      "open": "7.092",
      "high": "7.418",
      "low": "6.95",
      "close": "7.38",
      "average": "7.2585",
      "volume": "5370671",
      "turnover": "38980075.57",
      "trades": "2394"
    },
    {
      "date": "2023-11-06",
      "bid": "7.13",
      "ask": "7.14",
      "open": "7.38",
      "high": "7.572",
      "low": "7.124",
      "close": "7.168",
      "average": "7.3307",
      "volume": "9965068",
      "turnover": "73066720.06",
      "trades": "3825"
    },
    {
      "date": "2023-11-07",
      "bid": "7.024",
      "ask": "7.036",
      "open": "6.954",
      "high": "7.876",
      "low": "6.838",
      "close": "7.01",
      "average": "7.2214",
      "volume": "10616804",
      "turnover": "76630567.9",
      "trades": "3801"
    },
    {
      "date": "2023-11-08",
      "bid": "7.026",
      "ask": "7.04",
      "open": "7.05",
      "high": "7.248",
      "low": "6.858",
      "close": "7.038",
      "average": "7.0527",
      "volume": "8233493",
      "turnover": "58065261.53",
      "trades": "2434"
    },
    {
      "date": "2023-11-09",
      "bid": "7.33",
      "ask": "7.344",
      "open": "7.072",
      "high": "7.426",
      "low": "7.02",
      "close": "7.368",
      "average": "7.2562",
      "volume": "6208794",
      "turnover": "45051498.63",
      "trades": "2062"
    },
    {
      "date": "2023-11-10",
      "bid": "7.14",
      "ask": "7.148",
      "open": "7.25",
      "high": "7.25",
      "low": "7.06",
      "close": "7.132",
      "average": "7.1345",
      "volume": "4143852",
      "turnover": "29564467.5",
      "trades": "2062"
    },
    {
      "date": "2023-11-13",
      "bid": "7.162",
      "ask": "7.18",
      "open": "7.186",
      "high": "7.26",
      "low": "7.08",
      "close": "7.184",
      "average": "7.1556",
      "volume": "2687600",
      "turnover": "19231513.44",
      "trades": "1200"
    },
    {
      "date": "2023-11-14",
      "bid": "7.634",
      "ask": "7.636",
      "open": "7.184",
      "high": "7.672",
      "low": "7.178",
      "close": "7.636",
      "average": "7.4428",
      "volume": "15537906",
      "turnover": "115645130.21",
      "trades": "4777"
    },
    {
      "date": "2023-11-15",
      "bid": "7.544",
      "ask": "7.562",
      "open": "7.634",
      "high": "7.75",
      "low": "7.346",
      "close": "7.544",
      "average": "7.5592",
      "volume": "8112879",
      "turnover": "61473608.89",
      "trades": "2628"
    },
    {
      "date": "2023-11-16",
      "bid": "7.378",
      "ask": "7.416",
      "open": "7.542",
      "high": "7.692",
      "low": "7.358",
      "close": "7.38",
      "average": "7.4854",
      "volume": "4110204",
      "turnover": "30766370.36",
      "trades": "1640"
    },
    {
      "date": "2023-11-17",
      "bid": "7.55",
      "ask": "7.586",
      "open": "7.454",
      "high": "7.66",
      "low": "7.398",
      "close": "7.554",
      "average": "7.5738",
      "volume": "3403747",
      "turnover": "25779604.75",
      "trades": "1361"
    },
    {
      "date": "2023-11-20",
      "bid": "7.624",
      "ask": "7.636",
      "open": "7.554",
      "high": "7.696",
      "low": "7.444",
      "close": "7.634",
      "average": "7.6189",
      "volume": "3354780",
      "turnover": "25559668",
      "trades": "1489"
    },
    {
      "date": "2023-11-21",
      "bid": "7.402",
      "ask": "7.434",
      "open": "7.634",
      "high": "7.764",
      "low": "7.34",
      "close": "7.40",
      "average": "7.465",
      "volume": "3087188",
      "turnover": "23044235.04",
      "trades": "1114"
    },
    {
      "date": "2023-11-22",
      "bid": "7.598",
      "ask": "7.61",
      "open": "7.40",
      "high": "7.64",
      "low": "7.366",
      "close": "7.61",
      "average": "7.5494",
      "volume": "2855603",
      "turnover": "21558001.45",
      "trades": "1187"
    },
    {
      "date": "2023-11-23",
      "bid": "7.71",
      "ask": "7.726",
      "open": "7.63",
      "high": "7.838",
      "low": "7.522",
      "close": "7.728",
      "average": "7.7171",
      "volume": "2763531",
      "turnover": "21328007.43",
      "trades": "1084"
    },
    {
      "date": "2023-11-24",
      "bid": "7.796",
      "ask": "7.81",
      "open": "7.728",
      "high": "7.83",
      "low": "7.66",
      "close": "7.80",
      "average": "7.7802",
      "volume": "2207308",
      "turnover": "17173820.46",
      "trades": "1194"
    },
    {
      "date": "2023-11-27",
      "bid": "7.87",
      "ask": "7.886",
      "open": "7.80",
      "high": "7.948",
      "low": "7.726",
      "close": "7.85",
      "average": "7.8593",
      "volume": "2528787",
      "turnover": "19874588.43",
      "trades": "1172"
    },
    {
      "date": "2023-11-28",
      "bid": "7.774",
      "ask": "7.786",
      "open": "7.812",
      "high": "7.846",
      "low": "7.582",
      "close": "7.758",
      "average": "7.7009",
      "volume": "2315942",
      "turnover": "17835056.42",
      "trades": "1137"
    },
    {
      "date": "2023-11-29",
      "bid": "7.764",
      "ask": "7.774",
      "open": "7.742",
      "high": "7.88",
      "low": "7.71",
      "close": "7.786",
      "average": "7.8045",
      "volume": "2654618",
      "turnover": "20717670.67",
      "trades": "1167"
    },
    {
      "date": "2023-11-30",
      "bid": "7.66",
      "ask": "7.676",
      "open": "7.798",
      "high": "7.846",
      "low": "7.594",
      "close": "7.694",
      "average": "7.7098",
      "volume": "3712386",
      "turnover": "28619945.7",
      "trades": "1001"
    },
    {
      "date": "2023-12-01",
      "bid": "7.902",
      "ask": "7.918",
      "open": "7.718",
      "high": "7.92",
      "low": "7.62",
      "close": "7.908",
      "average": "7.832",
      "volume": "2470390",
      "turnover": "19348093.45",
      "trades": "1222"
    },
    {
      "date": "2023-12-04",
      "bid": "8.012",
      "ask": "8.036",
      "open": "7.912",
      "high": "8.32",
      "low": "7.874",
      "close": "8.03",
      "average": "8.1377",
      "volume": "5141085",
      "turnover": "41866223.02",
      "trades": "2362"
    },
    {
      "date": "2023-12-05",
      "bid": "8.164",
      "ask": "8.194",
      "open": "8.03",
      "high": "8.278",
      "low": "7.94",
      "close": "8.166",
      "average": "8.1413",
      "volume": "2563305",
      "turnover": "20886150.16",
      "trades": "1244"
    },
    {
      "date": "2023-12-06",
      "bid": "8.296",
      "ask": "8.308",
      "open": "8.194",
      "high": "8.39",
      "low": "8.084",
      "close": "8.346",
      "average": "8.2578",
      "volume": "4340263",
      "turnover": "35841712.03",
      "trades": "1553"
    },
    {
      "date": "2023-12-07",
      "bid": "8.558",
      "ask": "8.57",
      "open": "8.242",
      "high": "8.612",
      "low": "8.104",
      "close": "8.574",
      "average": "8.4129",
      "volume": "5566415",
      "turnover": "46836726.15",
      "trades": "2004"
    },
    {
      "date": "2023-12-08",
      "bid": "8.75",
      "ask": "8.764",
      "open": "8.58",
      "high": "8.886",
      "low": "8.55",
      "close": "8.764",
      "average": "8.7653",
      "volume": "6452639",
      "turnover": "56563798.16",
      "trades": "2337"
    },
    {
      "date": "2023-12-11",
      "bid": "8.656",
      "ask": "8.696",
      "open": "8.772",
      "high": "8.926",
      "low": "8.60",
      "close": "8.682",
      "average": "8.7569",
      "volume": "4419634",
      "turnover": "38721675.86",
      "trades": "1699"
    },
    {
      "date": "2023-12-12",
      "bid": "8.36",
      "ask": "8.378",
      "open": "8.68",
      "high": "8.81",
      "low": "8.32",
      "close": "8.368",
      "average": "8.4538",
      "volume": "3697698",
      "turnover": "31275987.56",
      "trades": "1700"
    },
    {
      "date": "2023-12-13",
      "bid": "8.12",
      "ask": "8.138",
      "open": "8.368",
      "high": "8.40",
      "low": "8.05",
      "close": "8.088",
      "average": "8.1608",
      "volume": "4447422",
      "turnover": "36276871.69",
      "trades": "1653"
    },
    {
      "date": "2023-12-14",
      "bid": "8.676",
      "ask": "8.69",
      "open": "8.42",
      "high": "8.72",
      "low": "8.406",
      "close": "8.70",
      "average": "8.6193",
      "volume": "8228372",
      "turnover": "70954215.59",
      "trades": "2904"
    },
    {
      "date": "2023-12-15",
      "bid": "8.872",
      "ask": "8.886",
      "open": "8.748",
      "high": "9.266",
      "low": "8.696",
      "close": "8.90",
      "average": "8.9933",
      "volume": "7788426",
      "turnover": "70151003.65",
      "trades": "2915"
    },
    {
      "date": "2023-12-18",
      "bid": "8.71",
      "ask": "8.724",
      "open": "8.872",
      "high": "8.998",
      "low": "8.664",
      "close": "8.752",
      "average": "8.7979",
      "volume": "2271272",
      "turnover": "19986620.23",
      "trades": "1556"
    },
    {
      "date": "2023-12-19",
      "bid": "8.982",
      "ask": "8.996",
      "open": "8.75",
      "high": "9.07",
      "low": "8.722",
      "close": "9.002",
      "average": "8.9732",
      "volume": "3017308",
      "turnover": "27075170.64",
      "trades": "1364"
    },
    {
      "date": "2023-12-20",
      "bid": "8.842",
      "ask": "8.866",
      "open": "9.00",
      "high": "9.12",
      "low": "8.744",
      "close": "8.878",
      "average": "8.9284",
      "volume": "3242905",
      "turnover": "28953972.57",
      "trades": "1280"
    },
    {
      "date": "2023-12-21",
      "bid": "8.802",
      "ask": "8.844",
      "open": "8.728",
      "high": "8.864",
      "low": "8.552",
      "close": "8.808",
      "average": "8.755",
      "volume": "1805031",
      "turnover": "15803069.94",
      "trades": "1026"
    },
    {
      "date": "2023-12-22",
      "bid": "9.108",
      "ask": "9.13",
      "open": "8.78",
      "high": "9.20",
      "low": "8.708",
      "close": "9.12",
      "average": "9.0363",
      "volume": "3490418",
      "turnover": "31542403.15",
      "trades": "1473"
    },
    {
      "date": "2023-12-27",
      "bid": "9.304",
      "ask": "9.32",
      "open": "9.13",
      "high": "9.418",
      "low": "9.058",
      "close": "9.338",
      "average": "9.2754",
      "volume": "3866560",
      "turnover": "35864208.71",
      "trades": "1887"
    },
    {
      "date": "2023-12-28",
      "bid": "9.368",
      "ask": "9.394",
      "open": "9.388",
      "high": "9.438",
      "low": "9.23",
      "close": "9.358",
      "average": "9.3379",
      "volume": "2573961",
      "turnover": "24035217.22",
      "trades": "1204"
    },
    {
      "date": "2023-12-29",
      "bid": "9.238",
      "ask": "9.292",
      "open": "9.358",
      "high": "9.58",
      "low": "9.25",
      "close": "9.266",
      "average": "9.4258",
      "volume": "4273455",
      "turnover": "40279076.95",
      "trades": "1865"
    },
    {
      "date": "2024-01-02",
      "bid": "8.96",
      "ask": "8.98",
      "open": "9.266",
      "high": "9.456",
      "low": "8.934",
      "close": "8.98",
      "average": "9.0749",
      "volume": "2894534",
      "turnover": "26267892.99",
      "trades": "1586"
    },
    {
      "date": "2024-01-03",
      "bid": "8.548",
      "ask": "8.57",
      "open": "8.98",
      "high": "9.032",
      "low": "8.53",
      "close": "8.558",
      "average": "8.6852",
      "volume": "5384222",
      "turnover": "46760337.91",
      "trades": "2352"
    },
    {
      "date": "2024-01-04",
      "bid": "8.72",
      "ask": "8.76",
      "open": "8.65",
      "high": "8.866",
      "low": "8.506",
      "close": "8.75",
      "average": "8.6869",
      "volume": "3049048",
      "turnover": "26464240.39",
      "trades": "1342"
    },
    {
      "date": "2024-01-05",
      "bid": "8.624",
      "ask": "8.648",
      "open": "8.74",
      "high": "8.75",
      "low": "8.55",
      "close": "8.668",
      "average": "8.6115",
      "volume": "743467",
      "turnover": "6402168.92",
      "trades": "530"
    },
    {
      "date": "2024-01-08",
      "bid": "9.102",
      "ask": "9.118",
      "open": "8.672",
      "high": "9.112",
      "low": "8.612",
      "close": "9.088",
      "average": "8.9464",
      "volume": "2799164",
      "turnover": "25042413.11",
      "trades": "1406"
    },
    {
      "date": "2024-01-09",
      "bid": "8.904",
      "ask": "8.912",
      "open": "9.10",
      "high": "9.198",
      "low": "8.88",
      "close": "8.924",
      "average": "9.0018",
      "volume": "2997859",
      "turnover": "26975245.66",
      "trades": "1573"
    },
    {
      "date": "2024-01-10",
      "bid": "8.72",
      "ask": "8.738",
      "open": "8.922",
      "high": "9.028",
      "low": "8.622",
      "close": "8.716",
      "average": "8.761",
      "volume": "4176807",
      "turnover": "36570952.29",
      "trades": "2144"
    },
    {
      "date": "2024-01-11",
      "bid": "8.464",
      "ask": "8.47",
      "open": "8.716",
      "high": "8.796",
      "low": "8.452",
      "close": "8.47",
      "average": "8.6172",
      "volume": "3124290",
      "turnover": "26922502.28",
      "trades": "1485"
    },
    {
      "date": "2024-01-12",
      "bid": "8.676",
      "ask": "8.69",
      "open": "8.50",
      "high": "8.934",
      "low": "8.50",
      "close": "8.708",
      "average": "8.803",
      "volume": "4617534",
      "turnover": "40577922.97",
      "trades": "1749"
    },
    {
      "date": "2024-01-15",
      "bid": "7.512",
      "ask": "7.528",
      "open": "8.414",
      "high": "8.524",
      "low": "7.452",
      "close": "7.526",
      "average": "7.6912",
      "volume": "20014295",
      "turnover": "153922673.05",
      "trades": "8434"
    },
    {
      "date": "2024-01-16",
      "bid": "7.372",
      "ask": "7.39",
      "open": "7.48",
      "high": "7.57",
      "low": "7.228",
      "close": "7.388",
      "average": "7.3953",
      "volume": "6775207",
      "turnover": "50111013.99",
      "trades": "2701"
    },
    {
      "date": "2024-01-17",
      "bid": "7.21",
      "ask": "7.22",
      "open": "7.298",
      "high": "7.368",
      "low": "7.062",
      "close": "7.20",
      "average": "7.1829",
      "volume": "4669594",
      "turnover": "33536721.1",
      "trades": "2190"
    },
    {
      "date": "2024-01-18",
      "bid": "7.222",
      "ask": "7.248",
      "open": "7.204",
      "high": "7.382",
      "low": "7.16",
      "close": "7.212",
      "average": "7.2653",
      "volume": "3359978",
      "turnover": "24410057.38",
      "trades": "1593"
    },
    {
      "date": "2024-01-19",
      "bid": "7.07",
      "ask": "7.082",
      "open": "7.262",
      "high": "7.336",
      "low": "7.01",
      "close": "7.034",
      "average": "7.0899",
      "volume": "4181203",
      "turnover": "29644267.78",
      "trades": "1510"
    },
    {
      "date": "2024-01-22",
      "bid": "7.008",
      "ask": "7.034",
      "open": "7.10",
      "high": "7.278",
      "low": "6.93",
      "close": "7.034",
      "average": "7.025",
      "volume": "3888941",
      "turnover": "27321939.01",
      "trades": "1858"
    },
    {
      "date": "2024-01-23",
      "bid": "6.944",
      "ask": "6.966",
      "open": "7.05",
      "high": "7.088",
      "low": "6.90",
      "close": "6.938",
      "average": "6.9682",
      "volume": "3055717",
      "turnover": "21293182.44",
      "trades": "1619"
    },
    {
      "date": "2024-01-24",
      "bid": "6.992",
      "ask": "7.012",
      "open": "7.068",
      "high": "7.14",
      "low": "6.948",
      "close": "7.024",
      "average": "7.0157",
      "volume": "2654380",
      "turnover": "18620955.12",
      "trades": "1393"
    },
    {
      "date": "2024-01-25",
      "bid": "7.074",
      "ask": "7.088",
      "open": "7.00",
      "high": "7.09",
      "low": "6.90",
      "close": "7.07",
      "average": "7.0172",
      "volume": "2912303",
      "turnover": "20439473.41",
      "trades": "1408"
    },
    {
      "date": "2024-01-26",
      "bid": "7.054",
      "ask": "7.064",
      "open": "7.09",
      "high": "7.096",
      "low": "6.922",
      "close": "7.056",
      "average": "7.0279",
      "volume": "3616411",
      "turnover": "25426812.61",
      "trades": "1404"
    },
    {
      "date": "2024-01-29",
      "bid": "7.114",
      "ask": "7.14",
      "open": "7.06",
      "high": "7.166",
      "low": "6.874",
      "close": "7.10",
      "average": "7.0273",
      "volume": "3052020",
      "turnover": "21451324.57",
      "trades": "1484"
    },
    {
      "date": "2024-01-30",
      "bid": "7.294",
      "ask": "7.30",
      "open": "7.14",
      "high": "7.344",
      "low": "7.14",
      "close": "7.268",
      "average": "7.2777",
      "volume": "3342099",
      "turnover": "24327225.99",
      "trades": "1634"
    },
    {
      "date": "2024-01-31",
      "bid": "7.272",
      "ask": "7.284",
      "open": "7.294",
      "high": "7.494",
      "low": "7.164",
      "close": "7.262",
      "average": "7.3658",
      "volume": "6449905",
      "turnover": "47504127.95",
      "trades": "1949"
    },
    {
      "date": "2024-02-01",
      "bid": "6.968",
      "ask": "6.984",
      "open": "7.20",
      "high": "7.286",
      "low": "6.94",
      "close": "6.94",
      "average": "7.0584",
      "volume": "7207524",
      "turnover": "50905040.27",
      "trades": "3105"
    },
    {
      "date": "2024-02-02",
      "bid": "6.812",
      "ask": "6.826",
      "open": "6.962",
      "high": "7.062",
      "low": "6.77",
      "close": "6.80",
      "average": "6.8826",
      "volume": "8703773",
      "turnover": "59907321.64",
      "trades": "3233"
    },
    {
      "date": "2024-02-05",
      "bid": "6.60",
      "ask": "6.61",
      "open": "6.804",
      "high": "6.976",
      "low": "6.58",
      "close": "6.60",
      "average": "6.711",
      "volume": "6250125",
      "turnover": "41924824.27",
      "trades": "2538"
    },
    {
      "date": "2024-02-06",
      "bid": "6.892",
      "ask": "6.90",
      "open": "6.62",
      "high": "6.91",
      "low": "6.516",
      "close": "6.872",
      "average": "6.8161",
      "volume": "6072941",
      "turnover": "41372372.65",
      "trades": "1778"
    },
    {
      "date": "2024-02-07",
      "bid": "7.19",
      "ask": "7.208",
      "open": "6.872",
      "high": "7.324",
      "low": "6.872",
      "close": "7.208",
      "average": "7.1576",
      "volume": "6708291",
      "turnover": "48005510.99",
      "trades": "2329"
    },
    {
      "date": "2024-02-08",
      "bid": "7.364",
      "ask": "7.382",
      "open": "7.208",
      "high": "7.454",
      "low": "7.208",
      "close": "7.388",
      "average": "7.3833",
      "volume": "3159280",
      "turnover": "23326025.18",
      "trades": "1395"
    },
    {
      "date": "2024-02-09",
      "bid": "7.454",
      "ask": "7.458",
      "open": "7.388",
      "high": "7.52",
      "low": "7.272",
      "close": "7.456",
      "average": "7.3849",
      "volume": "4086927",
      "turnover": "30203614.98",
      "trades": "1542"
    },
    {
      "date": "2024-02-12",
      "bid": "7.62",
      "ask": "7.636",
      "open": "7.50",
      "high": "7.746",
      "low": "7.414",
      "close": "7.636",
      "average": "7.6509",
      "volume": "6164969",
      "turnover": "47119163.75",
      "trades": "2204"
    },
    {
      "date": "2024-02-13",
      "bid": "7.34",
      "ask": "7.356",
      "open": "7.592",
      "high": "7.594",
      "low": "7.32",
      "close": "7.356",
      "average": "7.4417",
      "volume": "3184668",
      "turnover": "23699357.79",
      "trades": "1309"
    },
    {
      "date": "2024-02-14",
      "bid": "7.25",
      "ask": "7.302",
      "open": "7.30",
      "high": "7.316",
      "low": "7.128",
      "close": "7.276",
      "average": "7.2327",
      "volume": "3534733",
      "turnover": "25561931.83",
      "trades": "1410"
    },
    {
      "date": "2024-02-15",
      "bid": "5.76",
      "ask": "5.768",
      "open": "6.722",
      "high": "6.742",
      "low": "5.174",
      "close": "5.76",
      "average": "5.7407",
      "volume": "68611305",
      "turnover": "394347407.28",
      "trades": "23722"
    },
    {
      "date": "2024-02-16",
      "bid": "5.444",
      "ask": "5.466",
      "open": "5.828",
      "high": "6.00",
      "low": "5.348",
      "close": "5.432",
      "average": "5.6898",
      "volume": "21243777",
      "turnover": "120571343.01",
      "trades": "7686"
    },
    {
      "date": "2024-02-19",
      "bid": "5.866",
      "ask": "5.886",
      "open": "5.20",
      "high": "5.936",
      "low": "5.084",
      "close": "5.892",
      "average": "5.6023",
      "volume": "23194506",
      "turnover": "129575937.92",
      "trades": "7024"
    },
    {
      "date": "2024-02-20",
      "bid": "5.554",
      "ask": "5.566",
      "open": "5.862",
      "high": "5.978",
      "low": "5.54",
      "close": "5.558",
      "average": "5.7196",
      "volume": "23974006",
      "turnover": "137125371.32",
      "trades": "6621"
    },
    {
      "date": "2024-02-21",
      "bid": "5.596",
      "ask": "5.618",
      "open": "5.632",
      "high": "5.73",
      "low": "5.492",
      "close": "5.588",
      "average": "5.5672",
      "volume": "7728813",
      "turnover": "43027836.86",
      "trades": "3117"
    },
    {
      "date": "2024-02-22",
      "bid": "5.47",
      "ask": "5.494",
      "open": "5.638",
      "high": "5.73",
      "low": "5.388",
      "close": "5.44",
      "average": "5.5262",
      "volume": "9847772",
      "turnover": "54377563.05",
      "trades": "4155"
    },
    {
      "date": "2024-02-23",
      "bid": "5.674",
      "ask": "5.69",
      "open": "5.50",
      "high": "5.714",
      "low": "5.474",
      "close": "5.688",
      "average": "5.5907",
      "volume": "7902968",
      "turnover": "44181026.63",
      "trades": "2308"
    },
    {
      "date": "2024-02-26",
      "bid": "5.406",
      "ask": "5.414",
      "open": "5.688",
      "high": "5.688",
      "low": "5.382",
      "close": "5.404",
      "average": "5.455",
      "volume": "7316071",
      "turnover": "39909410.2",
      "trades": "2782"
    },
    {
      "date": "2024-02-27",
      "bid": "5.374",
      "ask": "5.384",
      "open": "5.40",
      "high": "5.446",
      "low": "5.31",
      "close": "5.384",
      "average": "5.3609",
      "volume": "5919669",
      "turnover": "31732255.35",
      "trades": "2383"
    },
    {
      "date": "2024-02-28",
      "bid": "5.282",
      "ask": "5.292",
      "open": "5.35",
      "high": "5.39",
      "low": "5.192",
      "close": "5.28",
      "average": "5.2492",
      "volume": "9197529",
      "turnover": "48279981.46",
      "trades": "3332"
    },
    {
      "date": "2024-02-29",
      "bid": "5.208",
      "ask": "5.222",
      "open": "5.298",
      "high": "5.378",
      "low": "5.156",
      "close": "5.178",
      "average": "5.2008",
      "volume": "9724795",
      "turnover": "50571341.39",
      "trades": "3012"
    },
    {
      "date": "2024-03-01",
      "bid": "5.428",
      "ask": "5.44",
      "open": "5.20",
      "high": "5.448",
      "low": "5.20",
      "close": "5.424",
      "average": "5.3531",
      "volume": "10490324",
      "turnover": "56130950.05",
      "trades": "2999"
    },
    {
      "date": "2024-03-04",
      "bid": "5.35",
      "ask": "5.358",
      "open": "5.424",
      "high": "5.522",
      "low": "5.312",
      "close": "5.33",
      "average": "5.4078",
      "volume": "3759274",
      "turnover": "20326996.34",
      "trades": "1657"
    },
    {
      "date": "2024-03-05",
      "bid": "5.232",
      "ask": "5.242",
      "open": "5.32",
      "high": "5.34",
      "low": "5.224",
      "close": "5.224",
      "average": "5.2784",
      "volume": "3186794",
      "turnover": "16827399.34",
      "trades": "1544"
    },
    {
      "date": "2024-03-06",
      "bid": "5.21",
      "ask": "5.218",
      "open": "5.208",
      "high": "5.254",
      "low": "5.15",
      "close": "5.198",
      "average": "5.1998",
      "volume": "4042797",
      "turnover": "21021792.8",
      "trades": "1585"
    },
    {
      "date": "2024-03-07",
      "bid": "5.264",
      "ask": "5.268",
      "open": "5.17",
      "high": "5.308",
      "low": "5.044",
      "close": "5.272",
      "average": "5.1956",
      "volume": "7167690",
      "turnover": "37217954.79",
      "trades": "2058"
    },
    {
      "date": "2024-03-08",
      "bid": "5.332",
      "ask": "5.348",
      "open": "5.23",
      "high": "5.372",
      "low": "5.12",
      "close": "5.342",
      "average": "5.242",
      "volume": "6152537",
      "turnover": "32220144.21",
      "trades": "1864"
    },
    {
      "date": "2024-03-11",
      "bid": "5.312",
      "ask": "5.318",
      "open": "5.264",
      "high": "5.338",
      "low": "5.198",
      "close": "5.338",
      "average": "5.2698",
      "volume": "3681260",
      "turnover": "19396792.57",
      "trades": "1238"
    },
    {
      "date": "2024-03-12",
      "bid": "5.42",
      "ask": "5.424",
      "open": "5.338",
      "high": "5.54",
      "low": "5.262",
      "close": "5.42",
      "average": "5.4551",
      "volume": "4789268",
      "turnover": "26130677.44",
      "trades": "1719"
    },
    {
      "date": "2024-03-13",
      "bid": "5.302",
      "ask": "5.308",
      "open": "5.442",
      "high": "5.452",
      "low": "5.286",
      "close": "5.31",
      "average": "5.3267",
      "volume": "3995543",
      "turnover": "21281407.68",
      "trades": "1493"
    },
    {
      "date": "2024-03-14",
      "bid": "5.252",
      "ask": "5.264",
      "open": "5.31",
      "high": "5.414",
      "low": "5.236",
      "close": "5.236",
      "average": "5.3316",
      "volume": "5813636",
      "turnover": "31011470.61",
      "trades": "1911"
    },
    {
      "date": "2024-03-15",
      "bid": "5.218",
      "ask": "5.228",
      "open": "5.25",
      "high": "5.344",
      "low": "5.17",
      "close": "5.23",
      "average": "5.2575",
      "volume": "8166685",
      "turnover": "42938312.03",
      "trades": "1863"
    },
    {
      "date": "2024-03-18",
      "bid": "5.252",
      "ask": "5.262",
      "open": "5.23",
      "high": "5.468",
      "low": "5.222",
      "close": "5.248",
      "average": "5.3295",
      "volume": "4811522",
      "turnover": "25643026.14",
      "trades": "1763"
    },
    {
      "date": "2024-03-19",
      "bid": "5.208",
      "ask": "5.218",
      "open": "5.23",
      "high": "5.25",
      "low": "5.114",
      "close": "5.242",
      "average": "5.1843",
      "volume": "4434232",
      "turnover": "22988636.34",
      "trades": "1749"
    },
    {
      "date": "2024-03-20",
      "bid": "5.172",
      "ask": "5.176",
      "open": "5.24",
      "high": "5.24",
      "low": "5.124",
      "close": "5.184",
      "average": "5.1611",
      "volume": "4337984",
      "turnover": "22388994.58",
      "trades": "1355"
    },
    {
      "date": "2024-03-21",
      "bid": "5.382",
      "ask": "5.396",
      "open": "5.308",
      "high": "5.458",
      "low": "5.30",
      "close": "5.398",
      "average": "5.3708",
      "volume": "7479421",
      "turnover": "40170380.9",
      "trades": "2445"
    },
    {
      "date": "2024-03-22",
      "bid": "5.354",
      "ask": "5.37",
      "open": "5.38",
      "high": "5.49",
      "low": "5.324",
      "close": "5.358",
      "average": "5.4062",
      "volume": "4380813",
      "turnover": "23684623.59",
      "trades": "1704"
    },
    {
      "date": "2024-03-25",
      "bid": "5.41",
      "ask": "5.418",
      "open": "5.358",
      "high": "5.564",
      "low": "5.336",
      "close": "5.432",
      "average": "5.4553",
      "volume": "4748239",
      "turnover": "25903583.52",
      "trades": "1906"
    },
    {
      "date": "2024-03-26",
      "bid": "5.626",
      "ask": "5.634",
      "open": "5.44",
      "high": "5.644",
      "low": "5.38",
      "close": "5.628",
      "average": "5.539",
      "volume": "3767697",
      "turnover": "20868998.95",
      "trades": "1752"
    },
    {
      "date": "2024-03-27",
      "bid": "5.64",
      "ask": "5.648",
      "open": "5.63",
      "high": "5.73",
      "low": "5.54",
      "close": "5.664",
      "average": "5.6209",
      "volume": "5043215",
      "turnover": "28348029.79",
      "trades": "2322"
    },
    {
      "date": "2024-03-28",
      "bid": "5.716",
      "ask": "5.73",
      "open": "5.674",
      "high": "5.822",
      "low": "5.558",
      "close": "5.70",
      "average": "5.6916",
      "volume": "3940210",
      "turnover": "22426403.86",
      "trades": "1579"
    },
    {
      "date": "2024-04-02",
      "bid": "5.69",
      "ask": "5.696",
      "open": "5.768",
      "high": "5.976",
      "low": "5.682",
      "close": "5.69",
      "average": "5.8122",
      "volume": "6397349",
      "turnover": "37192244.85",
      "trades": "2240"
    },
    {
      "date": "2024-04-03",
      "bid": "5.662",
      "ask": "5.664",
      "open": "5.69",
      "high": "5.768",
      "low": "5.54",
      "close": "5.648",
      "average": "5.6152",
      "volume": "5847362",
      "turnover": "32837673.46",
      "trades": "2098"
    },
    {
      "date": "2024-04-04",
      "bid": "5.87",
      "ask": "5.896",
      "open": "5.65",
      "high": "5.90",
      "low": "5.53",
      "close": "5.862",
      "average": "5.738",
      "volume": "6755835",
      "turnover": "38779201.97",
      "trades": "1959"
    },
    {
      "date": "2024-04-05",
      "bid": "5.60",
      "ask": "5.606",
      "open": "5.75",
      "high": "5.76",
      "low": "5.50",
      "close": "5.60",
      "average": "5.5985",
      "volume": "8351314",
      "turnover": "46760372.4",
      "trades": "3329"
    },
    {
      "date": "2024-04-08",
      "bid": "5.704",
      "ask": "5.714",
      "open": "5.64",
      "high": "5.724",
      "low": "5.546",
      "close": "5.71",
      "average": "5.665",
      "volume": "4083123",
      "turnover": "23131181.67",
      "trades": "1599"
    },
    {
      "date": "2024-04-09",
      "bid": "5.718",
      "ask": "5.726",
      "open": "5.63",
      "high": "5.834",
      "low": "5.60",
      "close": "5.702",
      "average": "5.7244",
      "volume": "7010837",
      "turnover": "39822679.01",
      "trades": "1764"
    },
    {
      "date": "2024-04-10",
      "bid": "5.472",
      "ask": "5.484",
      "open": "5.822",
      "high": "5.92",
      "low": "5.436",
      "close": "5.464",
      "average": "5.6873",
      "volume": "10780258",
      "turnover": "61263770.44",
      "trades": "3070"
    },
    {
      "date": "2024-04-11",
      "bid": "5.464",
      "ask": "5.476",
      "open": "5.458",
      "high": "5.592",
      "low": "5.41",
      "close": "5.47",
      "average": "5.5035",
      "volume": "5768108",
      "turnover": "31739522.23",
      "trades": "1773"
    },
    {
      "date": "2024-04-12",
      "bid": "5.59",
      "ask": "5.596",
      "open": "5.628",
      "high": "5.724",
      "low": "5.56",
      "close": "5.598",
      "average": "5.6414",
      "volume": "6446023",
      "turnover": "36364304.42",
      "trades": "1919"
    },
    {
      "date": "2024-04-15",
      "bid": "5.49",
      "ask": "5.50",
      "open": "5.592",
      "high": "5.672",
      "low": "5.476",
      "close": "5.496",
      "average": "5.554",
      "volume": "2528087",
      "turnover": "14041653.64",
      "trades": "1041"
    },
    {
      "date": "2024-04-16",
      "bid": "5.464",
      "ask": "5.47",
      "open": "5.462",
      "high": "5.554",
      "low": "5.418",
      "close": "5.45",
      "average": "5.4704",
      "volume": "3360913",
      "turnover": "18393823.67",
      "trades": "1268"
    },
    {
      "date": "2024-04-17",
      "bid": "5.432",
      "ask": "5.442",
      "open": "5.414",
      "high": "5.544",
      "low": "5.402",
      "close": "5.416",
      "average": "5.4618",
      "volume": "2064477",
      "turnover": "11275740.18",
      "trades": "964"
    },
    {
      "date": "2024-04-18",
      "bid": "5.554",
      "ask": "5.558",
      "open": "5.45",
      "high": "5.608",
      "low": "5.45",
      "close": "5.58",
      "average": "5.5395",
      "volume": "2800417",
      "turnover": "15512953.07",
      "trades": "1155"
    },
    {
      "date": "2024-04-19",
      "bid": "5.572",
      "ask": "5.58",
      "open": "5.502",
      "high": "5.61",
      "low": "5.42",
      "close": "5.586",
      "average": "5.5178",
      "volume": "2849033",
      "turnover": "15719090.42",
      "trades": "1313"
    },
    {
      "date": "2024-04-22",
      "bid": "5.848",
      "ask": "5.856",
      "open": "5.61",
      "high": "5.916",
      "low": "5.60",
      "close": "5.846",
      "average": "5.8205",
      "volume": "4952932",
      "turnover": "28828614.45",
      "trades": "1946"
    },
    {
      "date": "2024-04-23",
      "bid": "6.01",
      "ask": "6.018",
      "open": "5.848",
      "high": "6.03",
      "low": "5.794",
      "close": "6.022",
      "average": "5.9436",
      "volume": "3705978",
      "turnover": "22026501",
      "trades": "1543"
    },
    {
      "date": "2024-04-24",
      "bid": "5.868",
      "ask": "5.88",
      "open": "6.03",
      "high": "6.04",
      "low": "5.866",
      "close": "5.884",
      "average": "5.926",
      "volume": "2733877",
      "turnover": "16200864.49",
      "trades": "1254"
    },
    {
      "date": "2024-04-25",
      "bid": "5.60",
      "ask": "5.612",
      "open": "5.884",
      "high": "5.884",
      "low": "5.59",
      "close": "5.59",
      "average": "5.7324",
      "volume": "3798226",
      "turnover": "21772903.32",
      "trades": "1842"
    },
    {
      "date": "2024-04-26",
      "bid": "5.924",
      "ask": "5.932",
      "open": "5.648",
      "high": "6.02",
      "low": "5.618",
      "close": "5.936",
      "average": "5.8964",
      "volume": "4112838",
      "turnover": "24250702.16",
      "trades": "1729"
    },
    {
      "date": "2024-04-29",
      "bid": "6.126",
      "ask": "6.138",
      "open": "5.936",
      "high": "6.168",
      "low": "5.90",
      "close": "6.148",
      "average": "6.0594",
      "volume": "3087680",
      "turnover": "18709508",
      "trades": "1445"
    },
    {
      "date": "2024-04-30",
      "bid": "6.03",
      "ask": "6.034",
      "open": "6.076",
      "high": "6.238",
      "low": "5.98",
      "close": "6.014",
      "average": "6.1082",
      "volume": "3194792",
      "turnover": "19514553.05",
      "trades": "1052"
    },
    {
      "date": "2024-05-02",
      "bid": "6.006",
      "ask": "6.02",
      "open": "5.982",
      "high": "6.154",
      "low": "5.908",
      "close": "6.03",
      "average": "6.034",
      "volume": "3953573",
      "turnover": "23855979.93",
      "trades": "1556"
    },
    {
      "date": "2024-05-03",
      "bid": "6.192",
      "ask": "6.20",
      "open": "6.098",
      "high": "6.538",
      "low": "5.852",
      "close": "6.19",
      "average": "6.2492",
      "volume": "14025439",
      "turnover": "87656907.45",
      "trades": "4677"
    },
    {
      "date": "2024-05-06",
      "bid": "6.192",
      "ask": "6.20",
      "open": "6.212",
      "high": "6.35",
      "low": "6.102",
      "close": "6.18",
      "average": "6.2086",
      "volume": "6154588",
      "turnover": "38211594.86",
      "trades": "2600"
    },
    {
      "date": "2024-05-07",
      "bid": "7.056",
      "ask": "7.074",
      "open": "6.40",
      "high": "7.11",
      "low": "6.35",
      "close": "7.032",
      "average": "6.9073",
      "volume": "21894459",
      "turnover": "151269386.16",
      "trades": "6693"
    },
    {
      "date": "2024-05-08",
      "bid": "7.28",
      "ask": "7.302",
      "open": "7.10",
      "high": "7.63",
      "low": "7.08",
      "close": "7.30",
      "average": "7.3985",
      "volume": "10835412",
      "turnover": "80192746.62",
      "trades": "4495"
    },
    {
      "date": "2024-05-10",
      "bid": "7.204",
      "ask": "7.226",
      "open": "7.412",
      "high": "7.76",
      "low": "7.166",
      "close": "7.218",
      "average": "7.375",
      "volume": "13623112",
      "turnover": "100550786.45",
      "trades": "4635"
    },
    {
      "date": "2024-05-13",
      "bid": "7.386",
      "ask": "7.39",
      "open": "7.30",
      "high": "7.498",
      "low": "7.06",
      "close": "7.43",
      "average": "7.3016",
      "volume": "10116617",
      "turnover": "73886406.16",
      "trades": "3994"
    },
    {
      "date": "2024-05-14",
      "bid": "7.792",
      "ask": "7.812",
      "open": "7.476",
      "high": "7.98",
      "low": "7.39",
      "close": "7.80",
      "average": "7.771",
      "volume": "10387684",
      "turnover": "80755536.45",
      "trades": "4076"
    },
    {
      "date": "2024-05-15",
      "bid": "7.814",
      "ask": "7.836",
      "open": "7.80",
      "high": "7.96",
      "low": "7.66",
      "close": "7.844",
      "average": "7.8484",
      "volume": "7079780",
      "turnover": "55554705.58",
      "trades": "2760"
    },
    {
      "date": "2024-05-16",
      "bid": "8.514",
      "ask": "8.526",
      "open": "8.10",
      "high": "8.998",
      "low": "8.096",
      "close": "8.498",
      "average": "8.6725",
      "volume": "16351783",
      "turnover": "141782979.82",
      "trades": "6861"
    },
    {
      "date": "2024-05-17",
      "bid": "8.126",
      "ask": "8.15",
      "open": "8.50",
      "high": "8.678",
      "low": "7.958",
      "close": "8.158",
      "average": "8.3153",
      "volume": "10108492",
      "turnover": "84064586.09",
      "trades": "4232"
    },
    {
      "date": "2024-05-20",
      "bid": "8.11",
      "ask": "8.13",
      "open": "8.148",
      "high": "8.27",
      "low": "7.952",
      "close": "8.15",
      "average": "8.105",
      "volume": "4323278",
      "turnover": "35031909.09",
      "trades": "1952"
    },
    {
      "date": "2024-05-21",
      "bid": "7.89",
      "ask": "7.91",
      "open": "8.118",
      "high": "8.132",
      "low": "7.84",
      "close": "7.89",
      "average": "7.9582",
      "volume": "4867219",
      "turnover": "38667048.21",
      "trades": "1933"
    },
    {
      "date": "2024-05-22",
      "bid": "7.832",
      "ask": "7.856",
      "open": "7.884",
      "high": "8.038",
      "low": "7.774",
      "close": "7.818",
      "average": "7.8967",
      "volume": "4589112",
      "turnover": "36238648.15",
      "trades": "1928"
    },
    {
      "date": "2024-05-23",
      "bid": "7.888",
      "ask": "7.896",
      "open": "8.00",
      "high": "8.132",
      "low": "7.848",
      "close": "7.882",
      "average": "7.9688",
      "volume": "3966060",
      "turnover": "31604378.22",
      "trades": "1853"
    },
    {
      "date": "2024-05-24",
      "bid": "7.86",
      "ask": "7.87",
      "open": "7.71",
      "high": "8.00",
      "low": "7.65",
      "close": "7.856",
      "average": "7.8475",
      "volume": "3726611",
      "turnover": "29247360.11",
      "trades": "1621"
    },
    {
      "date": "2024-05-27",
      "bid": "7.79",
      "ask": "7.806",
      "open": "7.904",
      "high": "7.988",
      "low": "7.71",
      "close": "7.784",
      "average": "7.8143",
      "volume": "2749978",
      "turnover": "21490262.25",
      "trades": "1278"
    },
    {
      "date": "2024-05-28",
      "bid": "7.958",
      "ask": "7.972",
      "open": "7.808",
      "high": "8.098",
      "low": "7.728",
      "close": "7.948",
      "average": "7.9623",
      "volume": "3442664",
      "turnover": "27410788.84",
      "trades": "1873"
    },
    {
      "date": "2024-05-29",
      "bid": "7.664",
      "ask": "7.674",
      "open": "7.944",
      "high": "7.962",
      "low": "7.664",
      "close": "7.664",
      "average": "7.7751",
      "volume": "3870956",
      "turnover": "30097572.51",
      "trades": "1782"
    },
    {
      "date": "2024-05-30",
      "bid": "7.812",
      "ask": "7.822",
      "open": "7.594",
      "high": "7.85",
      "low": "7.42",
      "close": "7.828",
      "average": "7.6934",
      "volume": "5551187",
      "turnover": "42732801.81",
      "trades": "1974"
    },
    {
      "date": "2024-05-31",
      "bid": "7.844",
      "ask": "7.898",
      "open": "7.852",
      "high": "8.034",
      "low": "7.66",
      "close": "7.894",
      "average": "7.8484",
      "volume": "9578243",
      "turnover": "75173802.45",
      "trades": "2927"
    },
    {
      "date": "2024-06-03",
      "bid": "8.296",
      "ask": "8.31",
      "open": "8.274",
      "high": "8.60",
      "low": "8.082",
      "close": "8.32",
      "average": "8.3232",
      "volume": "10662694",
      "turnover": "88744106.13",
      "trades": "4627"
    },
    {
      "date": "2024-06-04",
      "bid": "8.09",
      "ask": "8.10",
      "open": "8.284",
      "high": "8.40",
      "low": "8.06",
      "close": "8.10",
      "average": "8.157",
      "volume": "3517787",
      "turnover": "28694141.68",
      "trades": "1868"
    },
    {
      "date": "2024-06-05",
      "bid": "8.17",
      "ask": "8.184",
      "open": "8.176",
      "high": "8.23",
      "low": "8.058",
      "close": "8.188",
      "average": "8.1426",
      "volume": "1793309",
      "turnover": "14602166.17",
      "trades": "1003"
    },
    {
      "date": "2024-06-07",
      "bid": "8.452",
      "ask": "8.476",
      "open": "8.298",
      "high": "8.51",
      "low": "8.152",
      "close": "8.468",
      "average": "8.3903",
      "volume": "5678116",
      "turnover": "47640865.48",
      "trades": "2627"
    },
    {
      "date": "2024-06-10",
      "bid": "8.514",
      "ask": "8.53",
      "open": "8.262",
      "high": "8.548",
      "low": "8.184",
      "close": "8.548",
      "average": "8.371",
      "volume": "5573764",
      "turnover": "46660776.58",
      "trades": "2331"
    },
    {
      "date": "2024-06-11",
      "bid": "8.352",
      "ask": "8.366",
      "open": "8.584",
      "high": "8.612",
      "low": "8.29",
      "close": "8.384",
      "average": "8.4132",
      "volume": "4535796",
      "turnover": "38161900.99",
      "trades": "1896"
    },
    {
      "date": "2024-06-12",
      "bid": "8.79",
      "ask": "8.804",
      "open": "8.466",
      "high": "8.85",
      "low": "8.35",
      "close": "8.824",
      "average": "8.6782",
      "volume": "9083892",
      "turnover": "78830977.23",
      "trades": "3069"
    },
    {
      "date": "2024-06-13",
      "bid": "8.46",
      "ask": "8.474",
      "open": "8.824",
      "high": "8.902",
      "low": "8.34",
      "close": "8.432",
      "average": "8.5402",
      "volume": "5579750",
      "turnover": "47597977.04",
      "trades": "2544"
    },
    {
      "date": "2024-06-14",
      "bid": "8.23",
      "ask": "8.242",
      "open": "8.46",
      "high": "8.51",
      "low": "8.164",
      "close": "8.284",
      "average": "8.2683",
      "volume": "4298585",
      "turnover": "35541805.68",
      "trades": "1621"
    },
    {
      "date": "2024-06-17",
      "bid": "8.27",
      "ask": "8.284",
      "open": "8.28",
      "high": "8.32",
      "low": "8.102",
      "close": "8.274",
      "average": "8.2102",
      "volume": "2295329",
      "turnover": "18845072.73",
      "trades": "1469"
    },
    {
      "date": "2024-06-18",
      "bid": "8.218",
      "ask": "8.224",
      "open": "8.322",
      "high": "8.35",
      "low": "8.09",
      "close": "8.22",
      "average": "8.1813",
      "volume": "2510318",
      "turnover": "20538260.35",
      "trades": "1299"
    },
    {
      "date": "2024-06-19",
      "bid": "7.892",
      "ask": "7.906",
      "open": "8.206",
      "high": "8.206",
      "low": "7.88",
      "close": "7.884",
      "average": "7.9901",
      "volume": "3302836",
      "turnover": "26386401.19",
      "trades": "1589"
    },
    {
      "date": "2024-06-20",
      "bid": "8.128",
      "ask": "8.14",
      "open": "7.888",
      "high": "8.206",
      "low": "7.884",
      "close": "8.096",
      "average": "8.0973",
      "volume": "5738807",
      "turnover": "46469931.01",
      "trades": "1459"
    },
    {
      "date": "2024-06-24",
      "bid": "8.112",
      "ask": "8.132",
      "open": "8.032",
      "high": "8.27",
      "low": "7.968",
      "close": "8.12",
      "average": "8.1335",
      "volume": "3199155",
      "turnover": "25995440",
      "trades": "1501"
    },
    {
      "date": "2024-06-25",
      "bid": "8.02",
      "ask": "8.026",
      "open": "8.12",
      "high": "8.176",
      "low": "7.844",
      "close": "8.018",
      "average": "7.9983",
      "volume": "3481700",
      "turnover": "27820573.28",
      "trades": "1575"
    },
    {
      "date": "2024-06-26",
      "bid": "8.16",
      "ask": "8.17",
      "open": "8.042",
      "high": "8.354",
      "low": "7.884",
      "close": "8.182",
      "average": "8.0988",
      "volume": "6053160",
      "turnover": "48979232.18",
      "trades": "2729"
    },
    {
      "date": "2024-06-27",
      "bid": "8.244",
      "ask": "8.26",
      "open": "8.18",
      "high": "8.36",
      "low": "8.09",
      "close": "8.276",
      "average": "8.2249",
      "volume": "2123358",
      "turnover": "17463603.03",
      "trades": "1121"
    },
    {
      "date": "2024-06-28",
      "bid": "8.214",
      "ask": "8.234",
      "open": "8.29",
      "high": "8.39",
      "low": "8.18",
      "close": "8.20",
      "average": "8.2789",
      "volume": "2738399",
      "turnover": "22671095.27",
      "trades": "1501"
    },
    {
      "date": "2024-07-01",
      "bid": "8.444",
      "ask": "8.466",
      "open": "8.272",
      "high": "8.50",
      "low": "8.20",
      "close": "8.41",
      "average": "8.3788",
      "volume": "3567056",
      "turnover": "29887293.32",
      "trades": "1541"
    },
    {
      "date": "2024-07-02",
      "bid": "8.41",
      "ask": "8.42",
      "open": "8.408",
      "high": "8.556",
      "low": "8.324",
      "close": "8.382",
      "average": "8.441",
      "volume": "2493828",
      "turnover": "21050420.3",
      "trades": "1244"
    },
    {
      "date": "2024-07-03",
      "bid": "8.45",
      "ask": "8.488",
      "open": "8.438",
      "high": "8.514",
      "low": "8.322",
      "close": "8.442",
      "average": "8.433",
      "volume": "1695821",
      "turnover": "14301110.83",
      "trades": "1009"
    },
    {
      "date": "2024-07-04",
      "bid": "8.32",
      "ask": "8.338",
      "open": "8.516",
      "high": "8.516",
      "low": "8.294",
      "close": "8.298",
      "average": "8.3874",
      "volume": "1324841",
      "turnover": "11112082.76",
      "trades": "800"
    },
    {
      "date": "2024-07-05",
      "bid": "8.502",
      "ask": "8.518",
      "open": "8.36",
      "high": "8.566",
      "low": "8.34",
      "close": "8.52",
      "average": "8.498",
      "volume": "1883749",
      "turnover": "16008003.52",
      "trades": "1158"
    },
    {
      "date": "2024-07-08",
      "bid": "8.302",
      "ask": "8.338",
      "open": "8.494",
      "high": "8.564",
      "low": "8.236",
      "close": "8.342",
      "average": "8.369",
      "volume": "2374434",
      "turnover": "19869240.79",
      "trades": "1395"
    },
    {
      "date": "2024-07-09",
      "bid": "8.366",
      "ask": "8.382",
      "open": "8.34",
      "high": "8.508",
      "low": "8.326",
      "close": "8.34",
      "average": "8.4063",
      "volume": "1875430",
      "turnover": "15764995.76",
      "trades": "1176"
    },
    {
      "date": "2024-07-10",
      "bid": "8.406",
      "ask": "8.432",
      "open": "8.332",
      "high": "8.492",
      "low": "8.25",
      "close": "8.408",
      "average": "8.3806",
      "volume": "2032645",
      "turnover": "17034956.04",
      "trades": "1259"
    },
    {
      "date": "2024-07-11",
      "bid": "8.584",
      "ask": "8.612",
      "open": "8.42",
      "high": "8.63",
      "low": "8.32",
      "close": "8.612",
      "average": "8.4992",
      "volume": "3109647",
      "turnover": "26429083.81",
      "trades": "1438"
    },
    {
      "date": "2024-07-12",
      "bid": "8.742",
      "ask": "8.762",
      "open": "8.70",
      "high": "8.792",
      "low": "8.612",
      "close": "8.762",
      "average": "8.7127",
      "volume": "3800758",
      "turnover": "33114538.28",
      "trades": "1929"
    },
    {
      "date": "2024-07-15",
      "bid": "8.558",
      "ask": "8.576",
      "open": "8.712",
      "high": "8.712",
      "low": "8.55",
      "close": "8.552",
      "average": "8.5948",
      "volume": "1998888",
      "turnover": "17180083.76",
      "trades": "1248"
    },
    {
      "date": "2024-07-16",
      "bid": "8.408",
      "ask": "8.416",
      "open": "8.544",
      "high": "8.598",
      "low": "8.348",
      "close": "8.38",
      "average": "8.4474",
      "volume": "2278003",
      "turnover": "19252591.78",
      "trades": "1309"
    },
    {
      "date": "2024-07-17",
      "bid": "8.502",
      "ask": "8.514",
      "open": "8.38",
      "high": "8.544",
      "low": "8.202",
      "close": "8.522",
      "average": "8.4036",
      "volume": "3320701",
      "turnover": "27904917.06",
      "trades": "1479"
    },
    {
      "date": "2024-07-18",
      "bid": "8.50",
      "ask": "8.52",
      "open": "8.55",
      "high": "8.592",
      "low": "8.33",
      "close": "8.538",
      "average": "8.4547",
      "volume": "4098004",
      "turnover": "34650440.63",
      "trades": "2118"
    },
    {
      "date": "2024-07-19",
      "bid": "8.364",
      "ask": "8.374",
      "open": "8.54",
      "high": "8.562",
      "low": "8.26",
      "close": "8.35",
      "average": "8.3691",
      "volume": "2556443",
      "turnover": "21396043.09",
      "trades": "1415"
    },
    {
      "date": "2024-07-22",
      "bid": "8.596",
      "ask": "8.618",
      "open": "8.37",
      "high": "8.718",
      "low": "8.37",
      "close": "8.604",
      "average": "8.5897",
      "volume": "2935890",
      "turnover": "25216063.71",
      "trades": "1461"
    },
    {
      "date": "2024-07-23",
      "bid": "9.298",
      "ask": "9.31",
      "open": "8.80",
      "high": "9.54",
      "low": "8.80",
      "close": "9.306",
      "average": "9.2574",
      "volume": "8663840",
      "turnover": "80208883.84",
      "trades": "5340"
    },
    {
      "date": "2024-07-24",
      "bid": "9.116",
      "ask": "9.146",
      "open": "9.338",
      "high": "9.368",
      "low": "9.026",
      "close": "9.126",
      "average": "9.1666",
      "volume": "3174009",
      "turnover": "29095113.77",
      "trades": "2289"
    },
    {
      "date": "2024-07-25",
      "bid": "8.922",
      "ask": "8.944",
      "open": "9.008",
      "high": "9.086",
      "low": "8.708",
      "close": "8.944",
      "average": "8.838",
      "volume": "4479806",
      "turnover": "39592595.78",
      "trades": "3012"
    },
    {
      "date": "2024-07-26",
      "bid": "8.924",
      "ask": "8.94",
      "open": "8.95",
      "high": "9.158",
      "low": "8.90",
      "close": "8.90",
      "average": "9.0353",
      "volume": "2691890",
      "turnover": "24322014.44",
      "trades": "1665"
    },
    {
      "date": "2024-07-29",
      "bid": "9.07",
      "ask": "9.074",
      "open": "8.91",
      "high": "9.262",
      "low": "8.91",
      "close": "9.076",
      "average": "9.169",
      "volume": "2641092",
      "turnover": "24214761.51",
      "trades": "2007"
    },
    {
      "date": "2024-07-30",
      "bid": "8.976",
      "ask": "9.00",
      "open": "9.074",
      "high": "9.192",
      "low": "8.928",
      "close": "9.00",
      "average": "9.0267",
      "volume": "3065173",
      "turnover": "27665454.42",
      "trades": "1659"
    },
    {
      "date": "2024-07-31",
      "bid": "8.72",
      "ask": "8.732",
      "open": "9.11",
      "high": "9.11",
      "low": "8.694",
      "close": "8.694",
      "average": "8.813",
      "volume": "5716810",
      "turnover": "50375468.24",
      "trades": "2767"
    },
    {
      "date": "2024-08-01",
      "bid": "8.034",
      "ask": "8.056",
      "open": "8.694",
      "high": "8.746",
      "low": "7.994",
      "close": "7.994",
      "average": "8.2159",
      "volume": "10369188",
      "turnover": "85192866.51",
      "trades": "5084"
    },
    {
      "date": "2024-08-02",
      "bid": "7.80",
      "ask": "7.806",
      "open": "7.77",
      "high": "7.872",
      "low": "7.60",
      "close": "7.80",
      "average": "7.749",
      "volume": "6377000",
      "turnover": "49416101.28",
      "trades": "3383"
    },
    {
      "date": "2024-08-05",
      "bid": "7.352",
      "ask": "7.372",
      "open": "7.30",
      "high": "7.522",
      "low": "7.024",
      "close": "7.37",
      "average": "7.3049",
      "volume": "8428324",
      "turnover": "61569419.74",
      "trades": "4332"
    },
    {
      "date": "2024-08-06",
      "bid": "7.59",
      "ask": "7.592",
      "open": "7.50",
      "high": "7.73",
      "low": "7.436",
      "close": "7.55",
      "average": "7.6007",
      "volume": "5078715",
      "turnover": "38605299.46",
      "trades": "2806"
    },
    {
      "date": "2024-08-07",
      "bid": "7.678",
      "ask": "7.69",
      "open": "7.706",
      "high": "7.748",
      "low": "7.53",
      "close": "7.66",
      "average": "7.6309",
      "volume": "3947982",
      "turnover": "30125833.52",
      "trades": "1752"
    },
    {
      "date": "2024-08-08",
      "bid": "7.746",
      "ask": "7.768",
      "open": "7.602",
      "high": "7.814",
      "low": "7.46",
      "close": "7.74",
      "average": "7.6763",
      "volume": "4049355",
      "turnover": "31083036.35",
      "trades": "1628"
    },
    {
      "date": "2024-08-09",
      "bid": "7.894",
      "ask": "7.906",
      "open": "7.826",
      "high": "8.094",
      "low": "7.804",
      "close": "7.874",
      "average": "7.9502",
      "volume": "3177029",
      "turnover": "25256864.3",
      "trades": "1556"
    },
    {
      "date": "2024-08-12",
      "bid": "7.962",
      "ask": "7.986",
      "open": "7.914",
      "high": "8.09",
      "low": "7.85",
      "close": "7.992",
      "average": "7.9841",
      "volume": "2206082",
      "turnover": "17613322.64",
      "trades": "1188"
    },
    {
      "date": "2024-08-13",
      "bid": "7.876",
      "ask": "7.884",
      "open": "8.00",
      "high": "8.048",
      "low": "7.848",
      "close": "7.854",
      "average": "7.9044",
      "volume": "3253347",
      "turnover": "25719119.02",
      "trades": "2031"
    },
    {
      "date": "2024-08-14",
      "bid": "7.65",
      "ask": "7.658",
      "open": "8.00",
      "high": "8.024",
      "low": "7.56",
      "close": "7.688",
      "average": "7.7722",
      "volume": "4844866",
      "turnover": "37656980.15",
      "trades": "2274"
    },
    {
      "date": "2024-08-15",
      "bid": "9.316",
      "ask": "9.32",
      "open": "8.616",
      "high": "9.32",
      "low": "8.608",
      "close": "9.274",
      "average": "9.0666",
      "volume": "24596295",
      "turnover": "222999765.16",
      "trades": "8741"
    },
    {
      "date": "2024-08-16",
      "bid": "10.085",
      "ask": "10.10",
      "open": "9.652",
      "high": "10.30",
      "low": "9.43",
      "close": "10.05",
      "average": "9.9375",
      "volume": "18136695",
      "turnover": "180341109.45",
      "trades": "9739"
    },
    {
      "date": "2024-08-19",
      "bid": "10.235",
      "ask": "10.25",
      "open": "10.245",
      "high": "10.445",
      "low": "9.98",
      "close": "10.225",
      "average": "10.2167",
      "volume": "7651886",
      "turnover": "78197168.83",
      "trades": "3863"
    },
    {
      "date": "2024-08-20",
      "bid": "10.345",
      "ask": "10.37",
      "open": "10.27",
      "high": "10.40",
      "low": "10.10",
      "close": "10.37",
      "average": "10.2504",
      "volume": "8819287",
      "turnover": "90397316.92",
      "trades": "3856"
    },
    {
      "date": "2024-08-21",
      "bid": "10.26",
      "ask": "10.29",
      "open": "10.36",
      "high": "10.36",
      "low": "10.035",
      "close": "10.285",
      "average": "10.2505",
      "volume": "3612998",
      "turnover": "37020124.4",
      "trades": "2575"
    },
    {
      "date": "2024-08-22",
      "bid": "10.35",
      "ask": "10.355",
      "open": "10.30",
      "high": "10.445",
      "low": "10.17",
      "close": "10.37",
      "average": "10.3466",
      "volume": "2941365",
      "turnover": "30423427.36",
      "trades": "2077"
    },
    {
      "date": "2024-08-23",
      "bid": "10.505",
      "ask": "10.52",
      "open": "10.37",
      "high": "10.545",
      "low": "10.27",
      "close": "10.525",
      "average": "10.4463",
      "volume": "3816742",
      "turnover": "39870803.69",
      "trades": "2943"
    },
    {
      "date": "2024-08-26",
      "bid": "10.525",
      "ask": "10.55",
      "open": "10.31",
      "high": "10.60",
      "low": "10.29",
      "close": "10.505",
      "average": "10.4932",
      "volume": "3251682",
      "turnover": "34127653.49",
      "trades": "2456"
    },
    {
      "date": "2024-08-27",
      "bid": "10.505",
      "ask": "10.525",
      "open": "10.51",
      "high": "10.66",
      "low": "10.435",
      "close": "10.525",
      "average": "10.5428",
      "volume": "2772501",
      "turnover": "29218165.31",
      "trades": "2236"
    },
    {
      "date": "2024-08-28",
      "bid": "10.54",
      "ask": "10.56",
      "open": "10.525",
      "high": "10.625",
      "low": "10.37",
      "close": "10.55",
      "average": "10.5549",
      "volume": "2955281",
      "turnover": "31193445.67",
      "trades": "1974"
    },
    {
      "date": "2024-08-29",
      "bid": "10.43",
      "ask": "10.435",
      "open": "10.50",
      "high": "10.65",
      "low": "10.40",
      "close": "10.455",
      "average": "10.4913",
      "volume": "3197120",
      "turnover": "33544366.24",
      "trades": "2524"
    },
    {
      "date": "2024-08-30",
      "bid": "10.76",
      "ask": "10.78",
      "open": "10.49",
      "high": "10.82",
      "low": "10.49",
      "close": "10.795",
      "average": "10.7469",
      "volume": "5031344",
      "turnover": "54072600.33",
      "trades": "2681"
    },
    {
      "date": "2024-09-02",
      "bid": "10.475",
      "ask": "10.49",
      "open": "10.795",
      "high": "10.795",
      "low": "10.43",
      "close": "10.495",
      "average": "10.5498",
      "volume": "2940790",
      "turnover": "31025805.18",
      "trades": "1806"
    },
    {
      "date": "2024-09-03",
      "bid": "10.03",
      "ask": "10.04",
      "open": "10.495",
      "high": "10.495",
      "low": "9.952",
      "close": "10.075",
      "average": "10.1353",
      "volume": "4786470",
      "turnover": "48513147.47",
      "trades": "3133"
    },
    {
      "date": "2024-09-04",
      "bid": "9.98",
      "ask": "9.998",
      "open": "9.81",
      "high": "10.06",
      "low": "9.81",
      "close": "10.025",
      "average": "9.9627",
      "volume": "2444378",
      "turnover": "24352076.69",
      "trades": "2522"
    },
    {
      "date": "2024-09-05",
      "bid": "9.946",
      "ask": "9.962",
      "open": "9.926",
      "high": "10.105",
      "low": "9.79",
      "close": "9.95",
      "average": "9.9504",
      "volume": "2163354",
      "turnover": "21526419.39",
      "trades": "2209"
    },
    {
      "date": "2024-09-06",
      "bid": "9.76",
      "ask": "9.786",
      "open": "9.96",
      "high": "10.075",
      "low": "9.75",
      "close": "9.816",
      "average": "9.8793",
      "volume": "3177265",
      "turnover": "31398577.19",
      "trades": "2790"
    },
    {
      "date": "2024-09-09",
      "bid": "9.842",
      "ask": "9.852",
      "open": "9.798",
      "high": "9.934",
      "low": "9.712",
      "close": "9.844",
      "average": "9.8149",
      "volume": "2379181",
      "turnover": "23348878.18",
      "trades": "1624"
    },
    {
      "date": "2024-09-10",
      "bid": "9.842",
      "ask": "9.858",
      "open": "9.844",
      "high": "10.125",
      "low": "9.82",
      "close": "9.92",
      "average": "9.9626",
      "volume": "2466038",
      "turnover": "24561970.57",
      "trades": "1583"
    },
    {
      "date": "2024-09-11",
      "bid": "9.81",
      "ask": "9.832",
      "open": "9.95",
      "high": "10.12",
      "low": "9.736",
      "close": "9.868",
      "average": "9.902",
      "volume": "2851523",
      "turnover": "28235694.46",
      "trades": "1559"
    },
    {
      "date": "2024-09-12",
      "bid": "10.05",
      "ask": "10.06",
      "open": "10.005",
      "high": "10.085",
      "low": "9.88",
      "close": "10.06",
      "average": "9.9677",
      "volume": "3110228",
      "turnover": "31002225.11",
      "trades": "1328"
    },
    {
      "date": "2024-09-13",
      "bid": "10.05",
      "ask": "10.055",
      "open": "10.06",
      "high": "10.165",
      "low": "9.978",
      "close": "10.10",
      "average": "10.0747",
      "volume": "3989198",
      "turnover": "40189249.76",
      "trades": "2437"
    },
    {
      "date": "2024-09-16",
      "bid": "9.906",
      "ask": "9.922",
      "open": "10.075",
      "high": "10.095",
      "low": "9.776",
      "close": "9.914",
      "average": "9.8938",
      "volume": "3039627",
      "turnover": "30073412.43",
      "trades": "1603"
    },
    {
      "date": "2024-09-17",
      "bid": "10.20",
      "ask": "10.22",
      "open": "9.942",
      "high": "10.24",
      "low": "9.89",
      "close": "10.22",
      "average": "10.1062",
      "volume": "3733381",
      "turnover": "37716559.36",
      "trades": "2118"
    },
    {
      "date": "2024-09-18",
      "bid": "10.165",
      "ask": "10.175",
      "open": "10.245",
      "high": "10.27",
      "low": "10.04",
      "close": "10.165",
      "average": "10.1579",
      "volume": "4906991",
      "turnover": "49873235.11",
      "trades": "1886"
    },
    {
      "date": "2024-09-19",
      "bid": "10.45",
      "ask": "10.465",
      "open": "10.34",
      "high": "10.495",
      "low": "10.25",
      "close": "10.435",
      "average": "10.4085",
      "volume": "2869727",
      "turnover": "29869405.13",
      "trades": "2262"
    },
    {
      "date": "2024-09-20",
      "bid": "10.27",
      "ask": "10.28",
      "open": "10.42",
      "high": "10.50",
      "low": "10.255",
      "close": "10.285",
      "average": "10.3431",
      "volume": "3433129",
      "turnover": "35509018.47",
      "trades": "2690"
    },
    {
      "date": "2024-09-23",
      "bid": "10.275",
      "ask": "10.28",
      "open": "10.325",
      "high": "10.395",
      "low": "10.185",
      "close": "10.29",
      "average": "10.2706",
      "volume": "2242159",
      "turnover": "23027384.09",
      "trades": "1811"
    },
    {
      "date": "2024-09-24",
      "bid": "9.676",
      "ask": "9.694",
      "open": "10.36",
      "high": "10.42",
      "low": "9.616",
      "close": "9.674",
      "average": "9.8363",
      "volume": "7573553",
      "turnover": "74495154.41",
      "trades": "4743"
    },
    {
      "date": "2024-09-25",
      "bid": "9.596",
      "ask": "9.614",
      "open": "9.57",
      "high": "9.75",
      "low": "9.444",
      "close": "9.618",
      "average": "9.6098",
      "volume": "3019595",
      "turnover": "29017763.33",
      "trades": "2144"
    },
    {
      "date": "2024-09-26",
      "bid": "9.958",
      "ask": "9.968",
      "open": "9.618",
      "high": "9.98",
      "low": "9.50",
      "close": "9.926",
      "average": "9.7787",
      "volume": "4158414",
      "turnover": "40667942",
      "trades": "2367"
    },
    {
      "date": "2024-09-27",
      "bid": "9.874",
      "ask": "9.906",
      "open": "9.90",
      "high": "10.025",
      "low": "9.726",
      "close": "9.884",
      "average": "9.8593",
      "volume": "2437653",
      "turnover": "24027399.05",
      "trades": "1731"
    },
    {
      "date": "2024-09-30",
      "bid": "9.712",
      "ask": "9.732",
      "open": "9.852",
      "high": "9.88",
      "low": "9.602",
      "close": "9.734",
      "average": "9.7198",
      "volume": "2300241",
      "turnover": "22357576.67",
      "trades": "1922"
    },
    {
      "date": "2024-10-01",
      "bid": "9.488",
      "ask": "9.496",
      "open": "9.708",
      "high": "9.796",
      "low": "9.486",
      "close": "9.496",
      "average": "9.6118",
      "volume": "2788502",
      "turnover": "26802410.66",
      "trades": "1763"
    },
    {
      "date": "2024-10-02",
      "bid": "9.456",
      "ask": "9.476",
      "open": "9.50",
      "high": "9.526",
      "low": "9.308",
      "close": "9.47",
      "average": "9.4186",
      "volume": "2509856",
      "turnover": "23639186.27",
      "trades": "1531"
    },
    {
      "date": "2024-10-03",
      "bid": "9.35",
      "ask": "9.366",
      "open": "9.46",
      "high": "9.50",
      "low": "9.27",
      "close": "9.342",
      "average": "9.3918",
      "volume": "2248070",
      "turnover": "21113755.3",
      "trades": "1620"
    },
    {
      "date": "2024-10-04",
      "bid": "9.424",
      "ask": "9.444",
      "open": "9.352",
      "high": "9.494",
      "low": "9.342",
      "close": "9.438",
      "average": "9.4162",
      "volume": "1906341",
      "turnover": "17949209.11",
      "trades": "1763"
    },
    {
      "date": "2024-10-07",
      "bid": "9.106",
      "ask": "9.124",
      "open": "9.438",
      "high": "9.438",
      "low": "9.106",
      "close": "9.15",
      "average": "9.1947",
      "volume": "2927269",
      "turnover": "26914530.4",
      "trades": "1845"
    },
    {
      "date": "2024-10-08",
      "bid": "9.048",
      "ask": "9.06",
      "open": "9.026",
      "high": "9.13",
      "low": "8.968",
      "close": "9.096",
      "average": "9.0509",
      "volume": "4215803",
      "turnover": "38157831.82",
      "trades": "2629"
    },
    {
      "date": "2024-10-09",
      "bid": "9.15",
      "ask": "9.164",
      "open": "9.096",
      "high": "9.192",
      "low": "9.02",
      "close": "9.168",
      "average": "9.1163",
      "volume": "1333764",
      "turnover": "12158081.47",
      "trades": "911"
    },
    {
      "date": "2024-10-10",
      "bid": "8.962",
      "ask": "8.994",
      "open": "9.166",
      "high": "9.25",
      "low": "8.90",
      "close": "8.974",
      "average": "9.0282",
      "volume": "1793829",
      "turnover": "16196129.46",
      "trades": "1451"
    },
    {
      "date": "2024-10-11",
      "bid": "8.97",
      "ask": "9.006",
      "open": "8.952",
      "high": "9.058",
      "low": "8.888",
      "close": "8.98",
      "average": "8.9844",
      "volume": "1410873",
      "turnover": "12675908.54",
      "trades": "998"
    },
    {
      "date": "2024-10-14",
      "bid": "8.922",
      "ask": "8.948",
      "open": "8.98",
      "high": "8.998",
      "low": "8.81",
      "close": "8.96",
      "average": "8.9118",
      "volume": "1741851",
      "turnover": "15522390.79",
      "trades": "1212"
    },
    {
      "date": "2024-10-15",
      "bid": "8.996",
      "ask": "9.024",
      "open": "8.948",
      "high": "9.046",
      "low": "8.818",
      "close": "9.026",
      "average": "8.9744",
      "volume": "2164182",
      "turnover": "19422538.62",
      "trades": "1189"
    },
    {
      "date": "2024-10-16",
      "bid": "8.922",
      "ask": "8.936",
      "open": "8.94",
      "high": "9.052",
      "low": "8.836",
      "close": "8.936",
      "average": "8.9486",
      "volume": "1897767",
      "turnover": "16982656.82",
      "trades": "1181"
    },
    {
      "date": "2024-10-17",
      "bid": "8.81",
      "ask": "8.828",
      "open": "8.944",
      "high": "9.024",
      "low": "8.76",
      "close": "8.834",
      "average": "8.9048",
      "volume": "6182042",
      "turnover": "55050783.61",
      "trades": "1160"
    },
    {
      "date": "2024-10-18",
      "bid": "8.832",
      "ask": "8.86",
      "open": "8.834",
      "high": "8.906",
      "low": "8.702",
      "close": "8.836",
      "average": "8.8333",
      "volume": "1826313",
      "turnover": "16132387.96",
      "trades": "1152"
    },
    {
      "date": "2024-10-21",
      "bid": "8.65",
      "ask": "8.664",
      "open": "8.808",
      "high": "8.866",
      "low": "8.638",
      "close": "8.666",
      "average": "8.7137",
      "volume": "2239255",
      "turnover": "19512238.79",
      "trades": "1870"
    },
    {
      "date": "2024-10-22",
      "bid": "8.672",
      "ask": "8.684",
      "open": "8.662",
      "high": "8.736",
      "low": "8.526",
      "close": "8.68",
      "average": "8.6427",
      "volume": "2608601",
      "turnover": "22552045.67",
      "trades": "1916"
    },
    {
      "date": "2024-10-23",
      "bid": "8.668",
      "ask": "8.67",
      "open": "8.682",
      "high": "8.774",
      "low": "8.55",
      "close": "8.66",
      "average": "8.6607",
      "volume": "1250193",
      "turnover": "10828040.92",
      "trades": "1133"
    },
    {
      "date": "2024-10-24",
      "bid": "8.78",
      "ask": "8.79",
      "open": "8.67",
      "high": "8.914",
      "low": "8.65",
      "close": "8.76",
      "average": "8.7925",
      "volume": "1872646",
      "turnover": "16464963.46",
      "trades": "1065"
    },
    {
      "date": "2024-10-25",
      "bid": "8.644",
      "ask": "8.656",
      "open": "8.738",
      "high": "8.834",
      "low": "8.572",
      "close": "8.644",
      "average": "8.6866",
      "volume": "1522065",
      "turnover": "13222352.6",
      "trades": "1316"
    },
    {
      "date": "2024-10-28",
      "bid": "8.862",
      "ask": "8.878",
      "open": "8.646",
      "high": "8.926",
      "low": "8.646",
      "close": "8.87",
      "average": "8.8262",
      "volume": "2654152",
      "turnover": "23431517.53",
      "trades": "1641"
    },
    {
      "date": "2024-10-29",
      "bid": "8.932",
      "ask": "8.944",
      "open": "8.918",
      "high": "9.064",
      "low": "8.818",
      "close": "8.958",
      "average": "8.9527",
      "volume": "2248732",
      "turnover": "20139278.76",
      "trades": "1446"
    },
    {
      "date": "2024-10-30",
      "bid": "8.86",
      "ask": "8.878",
      "open": "8.908",
      "high": "9.02",
      "low": "8.80",
      "close": "8.854",
      "average": "8.868",
      "volume": "2242521",
      "turnover": "19886755.3",
      "trades": "1050"
    },
    {
      "date": "2024-10-31",
      "bid": "8.78",
      "ask": "8.80",
      "open": "8.806",
      "high": "8.92",
      "low": "8.744",
      "close": "8.822",
      "average": "8.8126",
      "volume": "1993321",
      "turnover": "17566285.63",
      "trades": "1051"
    },
    {
      "date": "2024-11-01",
      "bid": "9.038",
      "ask": "9.048",
      "open": "8.972",
      "high": "9.194",
      "low": "8.822",
      "close": "9.02",
      "average": "9.0303",
      "volume": "1996955",
      "turnover": "18036604.53",
      "trades": "1425"
    },
    {
      "date": "2024-11-04",
      "bid": "8.794",
      "ask": "8.816",
      "open": "9.018",
      "high": "9.058",
      "low": "8.716",
      "close": "8.792",
      "average": "8.88",
      "volume": "3367950",
      "turnover": "29910931.4",
      "trades": "1987"
    },
    {
      "date": "2024-11-05",
      "bid": "8.77",
      "ask": "8.78",
      "open": "8.794",
      "high": "8.872",
      "low": "8.67",
      "close": "8.80",
      "average": "8.7902",
      "volume": "1904619",
      "turnover": "16741789.01",
      "trades": "1453"
    },
    {
      "date": "2024-11-06",
      "bid": "8.526",
      "ask": "8.552",
      "open": "8.80",
      "high": "8.982",
      "low": "8.522",
      "close": "8.532",
      "average": "8.705",
      "volume": "3761797",
      "turnover": "32750008.8",
      "trades": "2035"
    },
    {
      "date": "2024-11-07",
      "bid": "9.954",
      "ask": "9.986",
      "open": "9.45",
      "high": "10.05",
      "low": "9.426",
      "close": "10.00",
      "average": "9.8425",
      "volume": "18235483",
      "turnover": "179484661.76",
      "trades": "6884"
    },
    {
      "date": "2024-11-08",
      "bid": "10.075",
      "ask": "10.09",
      "open": "10.00",
      "high": "10.24",
      "low": "9.782",
      "close": "10.10",
      "average": "10.0498",
      "volume": "7632730",
      "turnover": "76691861.93",
      "trades": "5700"
    },
    {
      "date": "2024-11-11",
      "bid": "10.24",
      "ask": "10.25",
      "open": "10.235",
      "high": "10.55",
      "low": "10.185",
      "close": "10.215",
      "average": "10.3936",
      "volume": "7796746",
      "turnover": "80952680.28",
      "trades": "4843"
    },
    {
      "date": "2024-11-12",
      "bid": "10.22",
      "ask": "10.245",
      "open": "10.185",
      "high": "10.33",
      "low": "10.05",
      "close": "10.24",
      "average": "10.1913",
      "volume": "2841915",
      "turnover": "28962077.36",
      "trades": "3038"
    },
    {
      "date": "2024-11-13",
      "bid": "10.015",
      "ask": "10.035",
      "open": "10.24",
      "high": "10.315",
      "low": "9.856",
      "close": "10.055",
      "average": "10.0388",
      "volume": "3171487",
      "turnover": "31834033.78",
      "trades": "2210"
    },
    {
      "date": "2024-11-14",
      "bid": "10.13",
      "ask": "10.15",
      "open": "10.12",
      "high": "10.30",
      "low": "9.924",
      "close": "10.115",
      "average": "10.0917",
      "volume": "3479425",
      "turnover": "35110892.7",
      "trades": "2634"
    },
    {
      "date": "2024-11-15",
      "bid": "10.035",
      "ask": "10.045",
      "open": "10.10",
      "high": "10.145",
      "low": "9.916",
      "close": "10.06",
      "average": "10.049",
      "volume": "2562020",
      "turnover": "25749213.11",
      "trades": "1770"
    },
    {
      "date": "2024-11-18",
      "bid": "9.696",
      "ask": "9.70",
      "open": "10.06",
      "high": "10.07",
      "low": "9.674",
      "close": "9.73",
      "average": "9.7912",
      "volume": "2599566",
      "turnover": "25451580.58",
      "trades": "1939"
    },
    {
      "date": "2024-11-19",
      "bid": "9.52",
      "ask": "9.532",
      "open": "9.70",
      "high": "9.756",
      "low": "9.342",
      "close": "9.512",
      "average": "9.4844",
      "volume": "2770780",
      "turnover": "26265708.75",
      "trades": "2006"
    },
    {
      "date": "2024-11-20",
      "bid": "9.35",
      "ask": "9.36",
      "open": "9.512",
      "high": "9.592",
      "low": "9.284",
      "close": "9.338",
      "average": "9.4135",
      "volume": "2037153",
      "turnover": "19176995.86",
      "trades": "1262"
    },
    {
      "date": "2024-11-21",
      "bid": "9.288",
      "ask": "9.302",
      "open": "9.348",
      "high": "9.392",
      "low": "9.204",
      "close": "9.32",
      "average": "9.2866",
      "volume": "1722834",
      "turnover": "15999206.54",
      "trades": "1555"
    },
    {
      "date": "2024-11-22",
      "bid": "9.572",
      "ask": "9.594",
      "open": "9.364",
      "high": "9.65",
      "low": "9.334",
      "close": "9.60",
      "average": "9.5296",
      "volume": "1548147",
      "turnover": "14753349.89",
      "trades": "1402"
    },
    {
      "date": "2024-11-25",
      "bid": "9.966",
      "ask": "9.976",
      "open": "9.98",
      "high": "10.15",
      "low": "9.924",
      "close": "9.952",
      "average": "10.0101",
      "volume": "6390252",
      "turnover": "63967012.98",
      "trades": "3015"
    },
    {
      "date": "2024-11-26",
      "bid": "9.736",
      "ask": "9.764",
      "open": "9.92",
      "high": "10.00",
      "low": "9.712",
      "close": "9.786",
      "average": "9.853",
      "volume": "3378819",
      "turnover": "33291405.08",
      "trades": "2932"
    },
    {
      "date": "2024-11-27",
      "bid": "10.885",
      "ask": "10.90",
      "open": "9.80",
      "high": "10.925",
      "low": "9.80",
      "close": "10.925",
      "average": "10.6042",
      "volume": "15990116",
      "turnover": "169407426.32",
      "trades": "6484"
    },
    {
      "date": "2024-11-28",
      "bid": "11.395",
      "ask": "11.40",
      "open": "11.00",
      "high": "11.695",
      "low": "11.00",
      "close": "11.355",
      "average": "11.3844",
      "volume": "10827933",
      "turnover": "123254089.04",
      "trades": "7544"
    },
    {
      "date": "2024-11-29",
      "bid": "11.185",
      "ask": "11.205",
      "open": "11.40",
      "high": "11.45",
      "low": "11.15",
      "close": "11.28",
      "average": "11.2847",
      "volume": "8358219",
      "turnover": "94331825.06",
      "trades": "3148"
    },
    {
      "date": "2024-12-02",
      "bid": "11.12",
      "ask": "11.13",
      "open": "11.155",
      "high": "11.35",
      "low": "11.075",
      "close": "11.14",
      "average": "11.1968",
      "volume": "2744948",
      "turnover": "30733310.25",
      "trades": "2685"
    },
    {
      "date": "2024-12-03",
      "bid": "11.495",
      "ask": "11.535",
      "open": "11.15",
      "high": "11.60",
      "low": "11.13",
      "close": "11.565",
      "average": "11.4428",
      "volume": "4192321",
      "turnover": "47972812.34",
      "trades": "3696"
    },
    {
      "date": "2024-12-04",
      "bid": "11.91",
      "ask": "11.925",
      "open": "11.60",
      "high": "11.955",
      "low": "11.50",
      "close": "11.88",
      "average": "11.7477",
      "volume": "5406598",
      "turnover": "63510605.55",
      "trades": "3888"
    },
    {
      "date": "2024-12-05",
      "bid": "11.69",
      "ask": "11.72",
      "open": "11.865",
      "high": "11.945",
      "low": "11.685",
      "close": "11.685",
      "average": "11.7889",
      "volume": "5362163",
      "turnover": "63213532.93",
      "trades": "3385"
    },
    {
      "date": "2024-12-06",
      "bid": "11.87",
      "ask": "11.895",
      "open": "11.685",
      "high": "12.04",
      "low": "11.60",
      "close": "11.86",
      "average": "11.9325",
      "volume": "6806855",
      "turnover": "81165667.48",
      "trades": "3446"
    },
    {
      "date": "2024-12-09",
      "bid": "11.83",
      "ask": "11.84",
      "open": "11.95",
      "high": "12.065",
      "low": "11.78",
      "close": "11.84",
      "average": "11.9514",
      "volume": "7065964",
      "turnover": "84512311.09",
      "trades": "3973"
    },
    {
      "date": "2024-12-10",
      "bid": "12.075",
      "ask": "12.09",
      "open": "11.80",
      "high": "12.14",
      "low": "11.67",
      "close": "12.10",
      "average": "11.9367",
      "volume": "3516481",
      "turnover": "41998479.44",
      "trades": "2648"
    },
    {
      "date": "2024-12-11",
      "bid": "11.815",
      "ask": "11.83",
      "open": "11.91",
      "high": "12.025",
      "low": "11.745",
      "close": "11.805",
      "average": "11.8932",
      "volume": "3544917",
      "turnover": "42156061.53",
      "trades": "2578"
    },
    {
      "date": "2024-12-12",
      "bid": "11.825",
      "ask": "11.845",
      "open": "11.80",
      "high": "11.97",
      "low": "11.70",
      "close": "11.84",
      "average": "11.8495",
      "volume": "2756390",
      "turnover": "32662599.58",
      "trades": "2078"
    },
    {
      "date": "2024-12-13",
      "bid": "11.73",
      "ask": "11.75",
      "open": "11.855",
      "high": "11.94",
      "low": "11.70",
      "close": "11.76",
      "average": "11.7769",
      "volume": "1759393",
      "turnover": "20719999.82",
      "trades": "1731"
    },
    {
      "date": "2024-12-16",
      "bid": "11.715",
      "ask": "11.735",
      "open": "11.73",
      "high": "11.83",
      "low": "11.63",
      "close": "11.73",
      "average": "11.7115",
      "volume": "2538553",
      "turnover": "29726874.31",
      "trades": "2282"
    },
    {
      "date": "2024-12-17",
      "bid": "11.53",
      "ask": "11.54",
      "open": "11.635",
      "high": "11.75",
      "low": "11.505",
      "close": "11.515",
      "average": "11.5717",
      "volume": "2039313",
      "turnover": "23598788.72",
      "trades": "2106"
    },
    {
      "date": "2024-12-18",
      "bid": "11.58",
      "ask": "11.605",
      "open": "11.515",
      "high": "11.77",
      "low": "11.515",
      "close": "11.61",
      "average": "11.6397",
      "volume": "1885482",
      "turnover": "21948557.7",
      "trades": "1912"
    },
    {
      "date": "2024-12-19",
      "bid": "11.365",
      "ask": "11.375",
      "open": "11.50",
      "high": "11.63",
      "low": "11.335",
      "close": "11.35",
      "average": "11.434",
      "volume": "2582513",
      "turnover": "29530204.58",
      "trades": "2319"
    },
    {
      "date": "2024-12-20",
      "bid": "11.425",
      "ask": "11.45",
      "open": "11.235",
      "high": "11.455",
      "low": "10.985",
      "close": "11.445",
      "average": "11.3175",
      "volume": "4978758",
      "turnover": "56302603.27",
      "trades": "2770"
    },
    {
      "date": "2024-12-23",
      "bid": "11.34",
      "ask": "11.355",
      "open": "11.29",
      "high": "11.41",
      "low": "11.26",
      "close": "11.33",
      "average": "11.3368",
      "volume": "1846634",
      "turnover": "20930381.19",
      "trades": "1483"
    },
    {
      "date": "2024-12-27",
      "bid": "11.40",
      "ask": "11.43",
      "open": "11.34",
      "high": "11.58",
      "low": "11.34",
      "close": "11.465",
      "average": "11.4735",
      "volume": "1625446",
      "turnover": "18648208.79",
      "trades": "1598"
    },
    {
      "date": "2024-12-30",
      "bid": "11.435",
      "ask": "11.455",
      "open": "11.39",
      "high": "11.535",
      "low": "11.295",
      "close": "11.505",
      "average": "11.4246",
      "volume": "2169363",
      "turnover": "24778477.43",
      "trades": "2146"
    },
    {
      "date": "2025-01-02",
      "bid": "11.715",
      "ask": "11.73",
      "open": "11.65",
      "high": "11.78",
      "low": "11.56",
      "close": "11.765",
      "average": "11.709",
      "volume": "2233289",
      "turnover": "26152012.78",
      "trades": "1745"
    },
    {
      "date": "2025-01-03",
      "bid": "11.905",
      "ask": "11.92",
      "open": "11.75",
      "high": "11.99",
      "low": "11.70",
      "close": "11.915",
      "average": "11.9075",
      "volume": "2111005",
      "turnover": "25136580.35",
      "trades": "2048"
    },
    {
      "date": "2025-01-07",
      "bid": "11.24",
      "ask": "11.28",
      "open": "11.92",
      "high": "11.935",
      "low": "11.20",
      "close": "11.27",
      "average": "11.4691",
      "volume": "6208688",
      "turnover": "71214101.68",
      "trades": "3865"
    },
    {
      "date": "2025-01-08",
      "bid": "11.145",
      "ask": "11.175",
      "open": "11.27",
      "high": "11.405",
      "low": "11.07",
      "close": "11.145",
      "average": "11.1945",
      "volume": "2811829",
      "turnover": "31477909.2",
      "trades": "2579"
    },
    {
      "date": "2025-01-09",
      "bid": "11.14",
      "ask": "11.155",
      "open": "11.00",
      "high": "11.23",
      "low": "10.845",
      "close": "11.205",
      "average": "11.0526",
      "volume": "3196643",
      "turnover": "35331667.39",
      "trades": "2519"
    },
    {
      "date": "2025-01-10",
      "bid": "10.79",
      "ask": "10.84",
      "open": "11.20",
      "high": "11.22",
      "low": "10.735",
      "close": "10.80",
      "average": "10.9425",
      "volume": "3614269",
      "turnover": "39580760.97",
      "trades": "2650"
    },
    {
      "date": "2025-01-13",
      "bid": "11.03",
      "ask": "11.04",
      "open": "10.79",
      "high": "11.095",
      "low": "10.745",
      "close": "11.085",
      "average": "10.976",
      "volume": "3331290",
      "turnover": "36563452.11",
      "trades": "2521"
    },
    {
      "date": "2025-01-14",
      "bid": "11.195",
      "ask": "11.235",
      "open": "11.185",
      "high": "11.38",
      "low": "11.155",
      "close": "11.22",
      "average": "11.2574",
      "volume": "2134095",
      "turnover": "24024831.71",
      "trades": "1839"
    },
    {
      "date": "2025-01-15",
      "bid": "11.69",
      "ask": "11.705",
      "open": "11.235",
      "high": "11.72",
      "low": "11.235",
      "close": "11.665",
      "average": "11.5559",
      "volume": "4165482",
      "turnover": "48136205.5",
      "trades": "2962"
    },
    {
      "date": "2025-01-16",
      "bid": "11.875",
      "ask": "11.915",
      "open": "11.65",
      "high": "11.915",
      "low": "11.555",
      "close": "11.885",
      "average": "11.7891",
      "volume": "3601674",
      "turnover": "42460459.46",
      "trades": "1897"
    },
    {
      "date": "2025-01-17",
      "bid": "11.645",
      "ask": "11.68",
      "open": "11.885",
      "high": "11.97",
      "low": "11.595",
      "close": "11.665",
      "average": "11.7636",
      "volume": "3562224",
      "turnover": "41904989.85",
      "trades": "2465"
    },
    {
      "date": "2025-01-20",
      "bid": "11.60",
      "ask": "11.62",
      "open": "11.695",
      "high": "11.81",
      "low": "11.505",
      "close": "11.57",
      "average": "11.6251",
      "volume": "2230930",
      "turnover": "25935087.3",
      "trades": "1831"
    },
    {
      "date": "2025-01-21",
      "bid": "11.615",
      "ask": "11.62",
      "open": "11.57",
      "high": "11.735",
      "low": "11.52",
      "close": "11.605",
      "average": "11.6169",
      "volume": "1568787",
      "turnover": "18224389.55",
      "trades": "1352"
    },
    {
      "date": "2025-01-22",
      "bid": "11.68",
      "ask": "11.695",
      "open": "11.59",
      "high": "11.91",
      "low": "11.59",
      "close": "11.695",
      "average": "11.7585",
      "volume": "2261981",
      "turnover": "26598670.53",
      "trades": "1744"
    },
    {
      "date": "2025-01-23",
      "bid": "11.91",
      "ask": "11.93",
      "open": "11.695",
      "high": "11.93",
      "low": "11.695",
      "close": "11.915",
      "average": "11.8736",
      "volume": "2603795",
      "turnover": "30916456.54",
      "trades": "2002"
    },
    {
      "date": "2025-01-24",
      "bid": "11.585",
      "ask": "11.60",
      "open": "11.92",
      "high": "12.14",
      "low": "11.54",
      "close": "11.595",
      "average": "11.8321",
      "volume": "4612027",
      "turnover": "54559132.83",
      "trades": "3061"
    },
    {
      "date": "2025-01-27",
      "bid": "11.875",
      "ask": "11.88",
      "open": "11.50",
      "high": "11.91",
      "low": "11.39",
      "close": "11.87",
      "average": "11.7839",
      "volume": "2703965",
      "turnover": "31863372.95",
      "trades": "2122"
    },
    {
      "date": "2025-01-28",
      "bid": "11.81",
      "ask": "11.845",
      "open": "11.865",
      "high": "11.93",
      "low": "11.70",
      "close": "11.82",
      "average": "11.828",
      "volume": "2086787",
      "turnover": "24681685.23",
      "trades": "1947"
    },
    {
      "date": "2025-01-29",
      "bid": "12.07",
      "ask": "12.085",
      "open": "11.85",
      "high": "12.22",
      "low": "11.845",
      "close": "12.03",
      "average": "12.0799",
      "volume": "3629640",
      "turnover": "43846132.14",
      "trades": "2506"
    },
    {
      "date": "2025-01-30",
      "bid": "12.02",
      "ask": "12.025",
      "open": "12.075",
      "high": "12.115",
      "low": "11.93",
      "close": "12.005",
      "average": "12.0117",
      "volume": "1563396",
      "turnover": "18779263.34",
      "trades": "1890"
    },
    {
      "date": "2025-01-31",
      "bid": "12.015",
      "ask": "12.055",
      "open": "12.03",
      "high": "12.145",
      "low": "11.90",
      "close": "12.00",
      "average": "12.0242",
      "volume": "2204352",
      "turnover": "26506047.8",
      "trades": "1655"
    },
    {
      "date": "2025-02-03",
      "bid": "11.68",
      "ask": "11.695",
      "open": "11.60",
      "high": "11.72",
      "low": "11.425",
      "close": "11.67",
      "average": "11.5775",
      "volume": "3947610",
      "turnover": "45703489.92",
      "trades": "3101"
    },
    {
      "date": "2025-02-04",
      "bid": "11.855",
      "ask": "11.88",
      "open": "11.735",
      "high": "11.91",
      "low": "11.635",
      "close": "11.875",
      "average": "11.7957",
      "volume": "2082837",
      "turnover": "24566271.6",
      "trades": "1515"
    },
    {
      "date": "2025-02-05",
      "bid": "12.005",
      "ask": "12.055",
      "open": "11.85",
      "high": "12.11",
      "low": "11.755",
      "close": "12.05",
      "average": "12.0087",
      "volume": "2103544",
      "turnover": "25264025.49",
      "trades": "1765"
    },
    {
      "date": "2025-02-06",
      "bid": "11.89",
      "ask": "11.91",
      "open": "12.26",
      "high": "12.485",
      "low": "11.85",
      "close": "11.865",
      "average": "12.0759",
      "volume": "5855685",
      "turnover": "70695029.7",
      "trades": "3839"
    },
    {
      "date": "2025-02-07",
      "bid": "12.075",
      "ask": "12.115",
      "open": "11.88",
      "high": "12.24",
      "low": "11.88",
      "close": "12.075",
      "average": "12.0854",
      "volume": "3319727",
      "turnover": "40122886.92",
      "trades": "2242"
    },
    {
      "date": "2025-02-10",
      "bid": "12.285",
      "ask": "12.305",
      "open": "12.16",
      "high": "12.38",
      "low": "12.14",
      "close": "12.30",
      "average": "12.274",
      "volume": "2935380",
      "turnover": "36029268.79",
      "trades": "2534"
    },
    {
      "date": "2025-02-11",
      "bid": "12.305",
      "ask": "12.325",
      "open": "12.305",
      "high": "12.38",
      "low": "12.10",
      "close": "12.315",
      "average": "12.2501",
      "volume": "2856511",
      "turnover": "35005338.42",
      "trades": "2025"
    },
    {
      "date": "2025-02-12",
      "bid": "12.185",
      "ask": "12.20",
      "open": "12.325",
      "high": "12.50",
      "low": "12.05",
      "close": "12.195",
      "average": "12.3047",
      "volume": "4592171",
      "turnover": "56510835.53",
      "trades": "3786"
    },
    {
      "date": "2025-02-13",
      "bid": "13.905",
      "ask": "13.975",
      "open": "12.99",
      "high": "14.12",
      "low": "12.79",
      "close": "14.095",
      "average": "13.6856",
      "volume": "25192389",
      "turnover": "344769921.08",
      "trades": "14132"
    },
    {
      "date": "2025-02-14",
      "bid": "14.965",
      "ask": "14.99",
      "open": "14.065",
      "high": "15.05",
      "low": "14.00",
      "close": "15.01",
      "average": "14.7328",
      "volume": "16847280",
      "turnover": "247516889.69",
      "trades": "10444"
    },
    {
      "date": "2025-02-17",
      "bid": "15.785",
      "ask": "15.82",
      "open": "15.01",
      "high": "15.91",
      "low": "14.935",
      "close": "15.82",
      "average": "15.3865",
      "volume": "11629779",
      "turnover": "178983256.62",
      "trades": "7825"
    },
    {
      "date": "2025-02-18",
      "bid": "15.66",
      "ask": "15.67",
      "open": "15.82",
      "high": "15.85",
      "low": "15.36",
      "close": "15.685",
      "average": "15.6894",
      "volume": "10466811",
      "turnover": "164259329.57",
      "trades": "7303"
    },
    {
      "date": "2025-02-19",
      "bid": "15.345",
      "ask": "15.37",
      "open": "15.67",
      "high": "15.80",
      "low": "15.20",
      "close": "15.41",
      "average": "15.4328",
      "volume": "6772706",
      "turnover": "104524590.22",
      "trades": "6180"
    },
    {
      "date": "2025-02-20",
      "bid": "15.625",
      "ask": "15.65",
      "open": "15.39",
      "high": "15.77",
      "low": "15.22",
      "close": "15.645",
      "average": "15.5516",
      "volume": "4462134",
      "turnover": "69404432.44",
      "trades": "4415"
    },
    {
      "date": "2025-02-21",
      "bid": "15.505",
      "ask": "15.525",
      "open": "15.675",
      "high": "15.84",
      "low": "15.465",
      "close": "15.54",
      "average": "15.6204",
      "volume": "3889993",
      "turnover": "60784747.37",
      "trades": "3384"
    },
    {
      "date": "2025-02-24",
      "bid": "15.025",
      "ask": "15.06",
      "open": "15.505",
      "high": "15.535",
      "low": "14.935",
      "close": "15.09",
      "average": "15.1474",
      "volume": "3547677",
      "turnover": "53727176.57",
      "trades": "3732"
    },
    {
      "date": "2025-02-25",
      "bid": "14.835",
      "ask": "14.85",
      "open": "14.95",
      "high": "15.175",
      "low": "14.805",
      "close": "14.81",
      "average": "14.9696",
      "volume": "3728312",
      "turnover": "55809135.62",
      "trades": "3366"
    },
    {
      "date": "2025-02-26",
      "bid": "14.915",
      "ask": "14.95",
      "open": "14.81",
      "high": "15.125",
      "low": "14.81",
      "close": "14.90",
      "average": "14.9768",
      "volume": "3580600",
      "turnover": "53611096.08",
      "trades": "3231"
    },
    {
      "date": "2025-02-27",
      "bid": "15.045",
      "ask": "15.065",
      "open": "14.80",
      "high": "15.325",
      "low": "14.725",
      "close": "15.05",
      "average": "15.1067",
      "volume": "4182463",
      "turnover": "63186370.24",
      "trades": "4920"
    },
    {
      "date": "2025-02-28",
      "bid": "14.955",
      "ask": "14.985",
      "open": "14.90",
      "high": "15.01",
      "low": "14.525",
      "close": "14.955",
      "average": "14.886",
      "volume": "3506035",
      "turnover": "52190516.61",
      "trades": "3247"
    },
    {
      "date": "2025-03-03",
      "bid": "14.81",
      "ask": "14.835",
      "open": "15.045",
      "high": "15.35",
      "low": "14.775",
      "close": "14.805",
      "average": "14.9199",
      "volume": "4083664",
      "turnover": "60925756.88",
      "trades": "4435"
    },
    {
      "date": "2025-03-04",
      "bid": "14.10",
      "ask": "14.145",
      "open": "14.56",
      "high": "14.68",
      "low": "14.05",
      "close": "14.085",
      "average": "14.3399",
      "volume": "4291389",
      "turnover": "61545714.29",
      "trades": "4533"
    },
    {
      "date": "2025-03-05",
      "bid": "14.67",
      "ask": "14.71",
      "open": "14.36",
      "high": "14.845",
      "low": "14.36",
      "close": "14.66",
      "average": "14.6689",
      "volume": "3292203",
      "turnover": "48298991.98",
      "trades": "4270"
    },
    {
      "date": "2025-03-06",
      "bid": "14.41",
      "ask": "14.435",
      "open": "15.00",
      "high": "15.07",
      "low": "14.27",
      "close": "14.45",
      "average": "14.5148",
      "volume": "2342236",
      "turnover": "33993355.52",
      "trades": "2972"
    },
    {
      "date": "2025-03-07",
      "bid": "14.10",
      "ask": "14.16",
      "open": "14.295",
      "high": "14.31",
      "low": "13.99",
      "close": "14.09",
      "average": "14.142",
      "volume": "3009725",
      "turnover": "42568587.04",
      "trades": "3591"
    },
    {
      "date": "2025-03-10",
      "bid": "13.255",
      "ask": "13.265",
      "open": "14.075",
      "high": "14.215",
      "low": "13.205",
      "close": "13.235",
      "average": "13.4822",
      "volume": "4689904",
      "turnover": "63239423.34",
      "trades": "4129"
    },
    {
      "date": "2025-03-11",
      "bid": "13.055",
      "ask": "13.08",
      "open": "13.25",
      "high": "13.34",
      "low": "13.005",
      "close": "13.04",
      "average": "13.1106",
      "volume": "4176709",
      "turnover": "54756418.12",
      "trades": "5015"
    },
    {
      "date": "2025-03-12",
      "bid": "13.075",
      "ask": "13.135",
      "open": "13.34",
      "high": "13.36",
      "low": "12.935",
      "close": "13.115",
      "average": "13.1451",
      "volume": "1960457",
      "turnover": "25770808.42",
      "trades": "2471"
    },
    {
      "date": "2025-03-13",
      "bid": "13.00",
      "ask": "13.035",
      "open": "13.055",
      "high": "13.30",
      "low": "12.95",
      "close": "13.02",
      "average": "13.0972",
      "volume": "2007009",
      "turnover": "26286131.53",
      "trades": "2185"
    },
    {
      "date": "2025-03-14",
      "bid": "13.86",
      "ask": "13.88",
      "open": "13.125",
      "high": "13.97",
      "low": "13.125",
      "close": "13.895",
      "average": "13.7074",
      "volume": "2901341",
      "turnover": "39785886.35",
      "trades": "3883"
    },
    {
      "date": "2025-03-17",
      "bid": "13.91",
      "ask": "13.94",
      "open": "13.90",
      "high": "14.17",
      "low": "13.775",
      "close": "13.99",
      "average": "13.9464",
      "volume": "3442409",
      "turnover": "48008542.11",
      "trades": "3458"
    },
    {
      "date": "2025-03-18",
      "bid": "13.98",
      "ask": "14.00",
      "open": "14.08",
      "high": "14.225",
      "low": "13.86",
      "close": "14.01",
      "average": "14.036",
      "volume": "3278274",
      "turnover": "46007891.95",
      "trades": "2934"
    },
    {
      "date": "2025-03-19",
      "bid": "14.30",
      "ask": "14.335",
      "open": "13.98",
      "high": "14.355",
      "low": "13.98",
      "close": "14.355",
      "average": "14.1824",
      "volume": "2623975",
      "turnover": "37211874.11",
      "trades": "2655"
    },
    {
      "date": "2025-03-20",
      "bid": "14.13",
      "ask": "14.15",
      "open": "14.335",
      "high": "14.405",
      "low": "13.875",
      "close": "14.18",
      "average": "14.0938",
      "volume": "2938786",
      "turnover": "41419296.69",
      "trades": "2928"
    },
    {
      "date": "2025-03-21",
      "bid": "14.315",
      "ask": "14.335",
      "open": "14.105",
      "high": "14.33",
      "low": "13.825",
      "close": "14.27",
      "average": "14.2238",
      "volume": "5993222",
      "turnover": "85236138.14",
      "trades": "2834"
    },
    {
      "date": "2025-03-24",
      "bid": "14.23",
      "ask": "14.26",
      "open": "14.335",
      "high": "14.445",
      "low": "14.10",
      "close": "14.245",
      "average": "14.2226",
      "volume": "1439392",
      "turnover": "20474328.32",
      "trades": "2161"
    },
    {
      "date": "2025-03-25",
      "bid": "13.945",
      "ask": "13.97",
      "open": "14.105",
      "high": "14.14",
      "low": "13.745",
      "close": "13.99",
      "average": "13.9144",
      "volume": "1723974",
      "turnover": "23988989.7",
      "trades": "2102"
    },
    {
      "date": "2025-03-26",
      "bid": "13.75",
      "ask": "13.795",
      "open": "14.10",
      "high": "14.10",
      "low": "13.685",
      "close": "13.83",
      "average": "13.8389",
      "volume": "1766042",
      "turnover": "24438604.79",
      "trades": "1938"
    },
    {
      "date": "2025-03-27",
      "bid": "13.73",
      "ask": "13.75",
      "open": "13.78",
      "high": "13.83",
      "low": "13.515",
      "close": "13.75",
      "average": "13.6832",
      "volume": "1620589",
      "turnover": "22175161.91",
      "trades": "2668"
    },
    {
      "date": "2025-03-28",
      "bid": "13.44",
      "ask": "13.46",
      "open": "13.74",
      "high": "13.76",
      "low": "13.24",
      "close": "13.505",
      "average": "13.4469",
      "volume": "2334024",
      "turnover": "31379024.38",
      "trades": "2476"
    },
    {
      "date": "2025-03-31",
      "bid": "12.93",
      "ask": "12.935",
      "open": "13.25",
      "high": "13.29",
      "low": "12.86",
      "close": "12.965",
      "average": "12.9932",
      "volume": "3280214",
      "turnover": "42620589.29",
      "trades": "3836"
    },
    {
      "date": "2025-04-01",
      "bid": "13.27",
      "ask": "13.305",
      "open": "13.08",
      "high": "13.385",
      "low": "12.95",
      "close": "13.37",
      "average": "13.2526",
      "volume": "1506504",
      "turnover": "19964988.8",
      "trades": "1734"
    },
    {
      "date": "2025-04-02",
      "bid": "13.075",
      "ask": "13.095",
      "open": "13.27",
      "high": "13.305",
      "low": "12.785",
      "close": "13.15",
      "average": "13.0152",
      "volume": "1769157",
      "turnover": "23025358.99",
      "trades": "2294"
    },
    {
      "date": "2025-04-03",
      "bid": "12.62",
      "ask": "12.635",
      "open": "12.55",
      "high": "13.035",
      "low": "12.495",
      "close": "12.655",
      "average": "12.7246",
      "volume": "2998983",
      "turnover": "38143739",
      "trades": "2788"
    },
    {
      "date": "2025-04-04",
      "bid": "11.775",
      "ask": "11.825",
      "open": "12.58",
      "high": "12.58",
      "low": "11.445",
      "close": "11.77",
      "average": "11.788",
      "volume": "8411214",
      "turnover": "99146745.2",
      "trades": "6432"
    },
    {
      "date": "2025-04-07",
      "bid": "11.10",
      "ask": "11.125",
      "open": "10.595",
      "high": "11.88",
      "low": "10.475",
      "close": "11.08",
      "average": "11.0457",
      "volume": "8035722",
      "turnover": "88701940.12",
      "trades": "6722"
    },
    {
      "date": "2025-04-08",
      "bid": "11.695",
      "ask": "11.705",
      "open": "11.41",
      "high": "12.005",
      "low": "11.295",
      "close": "11.72",
      "average": "11.6417",
      "volume": "3919377",
      "turnover": "45628878.1",
      "trades": "4042"
    },
    {
      "date": "2025-04-09",
      "bid": "11.08",
      "ask": "11.10",
      "open": "11.25",
      "high": "11.445",
      "low": "10.865",
      "close": "11.10",
      "average": "11.0997",
      "volume": "4248355",
      "turnover": "47157015.33",
      "trades": "4370"
    },
    {
      "date": "2025-04-10",
      "bid": "11.50",
      "ask": "11.53",
      "open": "13.00",
      "high": "13.00",
      "low": "11.385",
      "close": "11.485",
      "average": "11.9659",
      "volume": "6443826",
      "turnover": "77106052.42",
      "trades": "4144"
    },
    {
      "date": "2025-04-11",
      "bid": "11.42",
      "ask": "11.45",
      "open": "11.65",
      "high": "11.655",
      "low": "11.13",
      "close": "11.48",
      "average": "11.3295",
      "volume": "3199046",
      "turnover": "36237761.27",
      "trades": "2558"
    },
    {
      "date": "2025-04-14",
      "bid": "12.245",
      "ask": "12.26",
      "open": "12.00",
      "high": "12.305",
      "low": "11.745",
      "close": "12.305",
      "average": "12.0624",
      "volume": "3920846",
      "turnover": "47278284.64",
      "trades": "3225"
    },
    {
      "date": "2025-04-15",
      "bid": "12.72",
      "ask": "12.735",
      "open": "12.31",
      "high": "12.80",
      "low": "12.26",
      "close": "12.75",
      "average": "12.6046",
      "volume": "4077610",
      "turnover": "51391850.45",
      "trades": "4379"
    },
    {
      "date": "2025-04-16",
      "bid": "12.545",
      "ask": "12.595",
      "open": "12.60",
      "high": "12.60",
      "low": "12.37",
      "close": "12.55",
      "average": "12.5119",
      "volume": "2012242",
      "turnover": "25163673.72",
      "trades": "1609"
    },
    {
      "date": "2025-04-17",
      "bid": "12.39",
      "ask": "12.40",
      "open": "12.595",
      "high": "12.615",
      "low": "12.33",
      "close": "12.415",
      "average": "12.4423",
      "volume": "1093595",
      "turnover": "13606946.41",
      "trades": "1220"
    },
    {
      "date": "2025-04-22",
      "bid": "12.70",
      "ask": "12.73",
      "open": "12.35",
      "high": "12.705",
      "low": "12.055",
      "close": "12.70",
      "average": "12.5351",
      "volume": "2380565",
      "turnover": "29840526.23",
      "trades": "2210"
    },
    {
      "date": "2025-04-23",
      "bid": "12.63",
      "ask": "12.64",
      "open": "12.82",
      "high": "13.08",
      "low": "12.625",
      "close": "12.685",
      "average": "12.7783",
      "volume": "2888376",
      "turnover": "36913903.49",
      "trades": "3408"
    },
    {
      "date": "2025-04-24",
      "bid": "12.715",
      "ask": "12.765",
      "open": "12.685",
      "high": "12.855",
      "low": "12.39",
      "close": "12.73",
      "average": "12.7079",
      "volume": "3364381",
      "turnover": "42756814.54",
      "trades": "2441"
    },
    {
      "date": "2025-04-25",
      "bid": "12.855",
      "ask": "12.875",
      "open": "12.80",
      "high": "12.92",
      "low": "12.62",
      "close": "12.895",
      "average": "12.8205",
      "volume": "3699706",
      "turnover": "47430438.15",
      "trades": "3188"
    },
    {
      "date": "2025-04-28",
      "bid": "12.835",
      "ask": "12.87",
      "open": "12.895",
      "high": "12.99",
      "low": "12.66",
      "close": "12.84",
      "average": "12.8408",
      "volume": "2367150",
      "turnover": "30395879.81",
      "trades": "2211"
    },
    {
      "date": "2025-04-29",
      "bid": "12.475",
      "ask": "12.50",
      "open": "12.905",
      "high": "12.905",
      "low": "12.385",
      "close": "12.48",
      "average": "12.5458",
      "volume": "2644560",
      "turnover": "33178069.55",
      "trades": "2580"
    },
    {
      "date": "2025-04-30",
      "bid": "12.54",
      "ask": "12.57",
      "open": "12.505",
      "high": "12.595",
      "low": "12.355",
      "close": "12.59",
      "average": "12.5353",
      "volume": "1186654",
      "turnover": "14875274.55",
      "trades": "1199"
    },
    {
      "date": "2025-05-02",
      "bid": "12.905",
      "ask": "12.915",
      "open": "12.685",
      "high": "12.935",
      "low": "12.465",
      "close": "12.865",
      "average": "12.7946",
      "volume": "3619911",
      "turnover": "46315387.24",
      "trades": "2870"
    },
    {
      "date": "2025-05-05",
      "bid": "13.00",
      "ask": "13.015",
      "open": "12.905",
      "high": "13.10",
      "low": "12.80",
      "close": "12.99",
      "average": "12.993",
      "volume": "3797651",
      "turnover": "49342935.67",
      "trades": "3160"
    },
    {
      "date": "2025-05-06",
      "bid": "10.01",
      "ask": "10.025",
      "open": "11.71",
      "high": "11.825",
      "low": "9.974",
      "close": "10.045",
      "average": "10.4398",
      "volume": "36256318",
      "turnover": "378583988.97",
      "trades": "25277"
    },
    {
      "date": "2025-05-07",
      "bid": "10.08",
      "ask": "10.085",
      "open": "10.19",
      "high": "10.41",
      "low": "9.804",
      "close": "10.06",
      "average": "10.1572",
      "volume": "15759260",
      "turnover": "160061195.69",
      "trades": "12417"
    },
    {
      "date": "2025-05-08",
      "bid": "10.785",
      "ask": "10.80",
      "open": "10.125",
      "high": "10.915",
      "low": "10.07",
      "close": "10.75",
      "average": "10.6416",
      "volume": "16294323",
      "turnover": "173402688.52",
      "trades": "10763"
    },
    {
      "date": "2025-05-09",
      "bid": "10.865",
      "ask": "10.90",
      "open": "10.855",
      "high": "10.91",
      "low": "10.58",
      "close": "10.86",
      "average": "10.7679",
      "volume": "6547497",
      "turnover": "70502486.67",
      "trades": "6012"
    },
    {
      "date": "2025-05-12",
      "bid": "11.31",
      "ask": "11.315",
      "open": "11.00",
      "high": "11.50",
      "low": "10.98",
      "close": "11.32",
      "average": "11.2785",
      "volume": "7603338",
      "turnover": "85778604.47",
      "trades": "5476"
    },
    {
      "date": "2025-05-13",
      "bid": "11.145",
      "ask": "11.165",
      "open": "11.31",
      "high": "11.31",
      "low": "10.965",
      "close": "11.115",
      "average": "11.093",
      "volume": "4800467",
      "turnover": "53251166.75",
      "trades": "4257"
    },
    {
      "date": "2025-05-14",
      "bid": "11.045",
      "ask": "11.065",
      "open": "11.145",
      "high": "11.24",
      "low": "10.935",
      "close": "11.05",
      "average": "11.0442",
      "volume": "4462049",
      "turnover": "49282245.99",
      "trades": "3351"
    },
    {
      "date": "2025-05-15",
      "bid": "11.065",
      "ask": "11.075",
      "open": "10.945",
      "high": "11.08",
      "low": "10.915",
      "close": "11.065",
      "average": "11.0206",
      "volume": "3396310",
      "turnover": "37429254.57",
      "trades": "2496"
    },
    {
      "date": "2025-05-16",
      "bid": "11.07",
      "ask": "11.085",
      "open": "11.065",
      "high": "11.245",
      "low": "11.05",
      "close": "11.07",
      "average": "11.1259",
      "volume": "2745399",
      "turnover": "30545155.88",
      "trades": "1575"
    },
    {
      "date": "2025-05-19",
      "bid": "11.00",
      "ask": "11.02",
      "open": "11.02",
      "high": "11.035",
      "low": "10.70",
      "close": "11.02",
      "average": "10.8424",
      "volume": "4509249",
      "turnover": "48879878.36",
      "trades": "3607"
    },
    {
      "date": "2025-05-20",
      "bid": "11.06",
      "ask": "11.08",
      "open": "11.02",
      "high": "11.175",
      "low": "10.875",
      "close": "11.065",
      "average": "11.0456",
      "volume": "3065496",
      "turnover": "33856258.18",
      "trades": "2216"
    },
    {
      "date": "2025-05-21",
      "bid": "10.905",
      "ask": "10.915",
      "open": "11.10",
      "high": "11.105",
      "low": "10.785",
      "close": "10.91",
      "average": "10.9076",
      "volume": "2255462",
      "turnover": "24601650.83",
      "trades": "1755"
    },
    {
      "date": "2025-05-22",
      "bid": "10.60",
      "ask": "10.625",
      "open": "10.915",
      "high": "10.915",
      "low": "10.535",
      "close": "10.61",
      "average": "10.6653",
      "volume": "3337556",
      "turnover": "35597237.7",
      "trades": "2783"
    },
    {
      "date": "2025-05-23",
      "bid": "10.53",
      "ask": "10.545",
      "open": "10.625",
      "high": "10.865",
      "low": "10.26",
      "close": "10.535",
      "average": "10.6148",
      "volume": "4043990",
      "turnover": "42911744.61",
      "trades": "2759"
    },
    {
      "date": "2025-05-26",
      "bid": "10.88",
      "ask": "10.90",
      "open": "10.65",
      "high": "10.925",
      "low": "10.625",
      "close": "10.91",
      "average": "10.8038",
      "volume": "1598056",
      "turnover": "17264926.28",
      "trades": "1380"
    },
    {
      "date": "2025-05-27",
      "bid": "10.99",
      "ask": "11.005",
      "open": "10.925",
      "high": "11.115",
      "low": "10.84",
      "close": "10.975",
      "average": "11.0129",
      "volume": "3229437",
      "turnover": "35567473.81",
      "trades": "2821"
    },
    {
      "date": "2025-05-28",
      "bid": "10.885",
      "ask": "10.93",
      "open": "10.99",
      "high": "11.30",
      "low": "10.835",
      "close": "10.94",
      "average": "11.0015",
      "volume": "4118407",
      "turnover": "45308730.59",
      "trades": "2836"
    },
    {
      "date": "2025-05-30",
      "bid": "10.905",
      "ask": "10.92",
      "open": "10.94",
      "high": "11.015",
      "low": "10.80",
      "close": "10.93",
      "average": "10.9253",
      "volume": "2902927",
      "turnover": "31715651.53",
      "trades": "2055"
    },
    {
      "date": "2025-06-02",
      "bid": "11.125",
      "ask": "11.14",
      "open": "10.80",
      "high": "11.235",
      "low": "10.73",
      "close": "11.135",
      "average": "11.0139",
      "volume": "5086315",
      "turnover": "56014264.87",
      "trades": "3192"
    },
    {
      "date": "2025-06-03",
      "bid": "10.97",
      "ask": "10.985",
      "open": "11.25",
      "high": "11.36",
      "low": "10.85",
      "close": "10.985",
      "average": "11.0529",
      "volume": "3294881",
      "turnover": "36408308.9",
      "trades": "2355"
    },
    {
      "date": "2025-06-04",
      "bid": "11.38",
      "ask": "11.395",
      "open": "11.005",
      "high": "11.44",
      "low": "11.005",
      "close": "11.39",
      "average": "11.2689",
      "volume": "4297740",
      "turnover": "48430980.59",
      "trades": "2329"
    },
    {
      "date": "2025-06-05",
      "bid": "11.53",
      "ask": "11.55",
      "open": "11.475",
      "high": "11.62",
      "low": "11.37",
      "close": "11.53",
      "average": "11.5175",
      "volume": "4573205",
      "turnover": "52669767.23",
      "trades": "3330"
    },
    {
      "date": "2025-06-09",
      "bid": "11.735",
      "ask": "11.75",
      "open": "11.595",
      "high": "12.035",
      "low": "11.595",
      "close": "11.77",
      "average": "11.805",
      "volume": "4487649",
      "turnover": "52981095.19",
      "trades": "2557"
    },
    {
      "date": "2025-06-10",
      "bid": "11.61",
      "ask": "11.635",
      "open": "11.74",
      "high": "11.805",
      "low": "11.45",
      "close": "11.66",
      "average": "11.5901",
      "volume": "2909931",
      "turnover": "33727623.54",
      "trades": "2076"
    },
    {
      "date": "2025-06-11",
      "bid": "11.585",
      "ask": "11.60",
      "open": "11.66",
      "high": "11.795",
      "low": "11.515",
      "close": "11.575",
      "average": "11.6434",
      "volume": "2143816",
      "turnover": "24968701.94",
      "trades": "1601"
    },
    {
      "date": "2025-06-12",
      "bid": "11.34",
      "ask": "11.355",
      "open": "11.505",
      "high": "11.56",
      "low": "11.34",
      "close": "11.355",
      "average": "11.391",
      "volume": "1897221",
      "turnover": "21611519.67",
      "trades": "1475"
    },
    {
      "date": "2025-06-13",
      "bid": "11.04",
      "ask": "11.055",
      "open": "11.075",
      "high": "11.25",
      "low": "10.98",
      "close": "11.035",
      "average": "11.0769",
      "volume": "2944097",
      "turnover": "32610756.76",
      "trades": "1953"
    },
    {
      "date": "2025-06-16",
      "bid": "11.38",
      "ask": "11.39",
      "open": "11.03",
      "high": "11.395",
      "low": "11.03",
      "close": "11.365",
      "average": "11.2718",
      "volume": "2670876",
      "turnover": "30105219.24",
      "trades": "1942"
    },
    {
      "date": "2025-06-17",
      "bid": "11.305",
      "ask": "11.325",
      "open": "11.315",
      "high": "11.435",
      "low": "11.14",
      "close": "11.29",
      "average": "11.2971",
      "volume": "2424568",
      "turnover": "27390733.47",
      "trades": "1494"
    },
    {
      "date": "2025-06-18",
      "bid": "11.245",
      "ask": "11.255",
      "open": "11.28",
      "high": "11.40",
      "low": "11.145",
      "close": "11.24",
      "average": "11.2441",
      "volume": "2365303",
      "turnover": "26595413.98",
      "trades": "1407"
    },
    {
      "date": "2025-06-19",
      "bid": "10.945",
      "ask": "10.955",
      "open": "11.18",
      "high": "11.205",
      "low": "10.83",
      "close": "10.83",
      "average": "10.8793",
      "volume": "7121778",
      "turnover": "77492662",
      "trades": "1571"
    },
    {
      "date": "2025-06-23",
      "bid": "10.80",
      "ask": "10.815",
      "open": "10.90",
      "high": "10.905",
      "low": "10.64",
      "close": "10.805",
      "average": "10.763",
      "volume": "2786897",
      "turnover": "29995213.76",
      "trades": "2008"
    },
    {
      "date": "2025-06-24",
      "bid": "11.085",
      "ask": "11.10",
      "open": "11.21",
      "high": "11.35",
      "low": "10.995",
      "close": "11.065",
      "average": "11.1527",
      "volume": "4753753",
      "turnover": "53015500.1",
      "trades": "2201"
    },
    {
      "date": "2025-06-25",
      "bid": "11.00",
      "ask": "11.015",
      "open": "11.075",
      "high": "11.165",
      "low": "10.965",
      "close": "10.98",
      "average": "11.0092",
      "volume": "2444160",
      "turnover": "26910278.93",
      "trades": "1219"
    },
    {
      "date": "2025-06-26",
      "bid": "11.035",
      "ask": "11.065",
      "open": "11.00",
      "high": "11.19",
      "low": "10.95",
      "close": "11.055",
      "average": "11.0744",
      "volume": "1833148",
      "turnover": "20304048.96",
      "trades": "1203"
    },
    {
      "date": "2025-06-27",
      "bid": "11.455",
      "ask": "11.465",
      "open": "11.185",
      "high": "11.50",
      "low": "11.165",
      "close": "11.50",
      "average": "11.4125",
      "volume": "2391584",
      "turnover": "27295887.1",
      "trades": "1613"
    },
    {
      "date": "2025-06-30",
      "bid": "11.295",
      "ask": "11.315",
      "open": "11.465",
      "high": "11.645",
      "low": "11.255",
      "close": "11.285",
      "average": "11.4163",
      "volume": "2568374",
      "turnover": "29320947.04",
      "trades": "2128"
    },
    {
      "date": "2025-07-01",
      "bid": "11.68",
      "ask": "11.70",
      "open": "11.285",
      "high": "11.71",
      "low": "11.22",
      "close": "11.71",
      "average": "11.5264",
      "volume": "3730398",
      "turnover": "42989728.17",
      "trades": "2350"
    },
    {
      "date": "2025-07-02",
      "bid": "11.86",
      "ask": "11.87",
      "open": "11.71",
      "high": "11.945",
      "low": "11.695",
      "close": "11.88",
      "average": "11.8591",
      "volume": "2990248",
      "turnover": "35459551.15",
      "trades": "1846"
    },
    {
      "date": "2025-07-03",
      "bid": "11.975",
      "ask": "12.00",
      "open": "11.88",
      "high": "12.13",
      "low": "11.88",
      "close": "11.955",
      "average": "12.0265",
      "volume": "2870362",
      "turnover": "34529865.6",
      "trades": "1812"
    },
    {
      "date": "2025-07-04",
      "bid": "11.97",
      "ask": "11.985",
      "open": "11.865",
      "high": "12.05",
      "low": "11.835",
      "close": "11.96",
      "average": "11.9413",
      "volume": "1426732",
      "turnover": "17037173.67",
      "trades": "1064"
    },
    {
      "date": "2025-07-07",
      "bid": "11.84",
      "ask": "11.855",
      "open": "11.975",
      "high": "12.005",
      "low": "11.755",
      "close": "11.84",
      "average": "11.8462",
      "volume": "1854069",
      "turnover": "21963265.71",
      "trades": "1529"
    },
    {
      "date": "2025-07-08",
      "bid": "11.87",
      "ask": "11.885",
      "open": "11.835",
      "high": "11.90",
      "low": "11.715",
      "close": "11.885",
      "average": "11.8264",
      "volume": "1439345",
      "turnover": "17021188.1",
      "trades": "1069"
    },
    {
      "date": "2025-07-09",
      "bid": "11.915",
      "ask": "11.925",
      "open": "11.865",
      "high": "11.985",
      "low": "11.74",
      "close": "11.925",
      "average": "11.9013",
      "volume": "1485857",
      "turnover": "17683859.84",
      "trades": "1340"
    },
    {
      "date": "2025-07-10",
      "bid": "12.11",
      "ask": "12.125",
      "open": "12.00",
      "high": "12.225",
      "low": "11.92",
      "close": "12.125",
      "average": "12.1086",
      "volume": "4082338",
      "turnover": "49428974.97",
      "trades": "2422"
    },
    {
      "date": "2025-07-11",
      "bid": "11.865",
      "ask": "11.88",
      "open": "12.07",
      "high": "12.11",
      "low": "11.80",
      "close": "11.825",
      "average": "11.8852",
      "volume": "2235716",
      "turnover": "26572974.88",
      "trades": "1889"
    },
    {
      "date": "2025-07-14",
      "bid": "11.735",
      "ask": "11.75",
      "open": "11.685",
      "high": "11.80",
      "low": "11.605",
      "close": "11.73",
      "average": "11.718",
      "volume": "1667899",
      "turnover": "19545283.35",
      "trades": "1290"
    },
    {
      "date": "2025-07-15",
      "bid": "11.865",
      "ask": "11.88",
      "open": "11.84",
      "high": "12.135",
      "low": "11.785",
      "close": "11.86",
      "average": "11.9504",
      "volume": "2693224",
      "turnover": "32178193.03",
      "trades": "1624"
    },
    {
      "date": "2025-07-16",
      "bid": "11.665",
      "ask": "11.68",
      "open": "11.75",
      "high": "11.88",
      "low": "11.63",
      "close": "11.67",
      "average": "11.7235",
      "volume": "2415542",
      "turnover": "28319711.05",
      "trades": "1661"
    },
    {
      "date": "2025-07-17",
      "bid": "12.045",
      "ask": "12.06",
      "open": "11.75",
      "high": "12.085",
      "low": "11.75",
      "close": "12.055",
      "average": "11.9966",
      "volume": "2144183",
      "turnover": "25723070.03",
      "trades": "1718"
    },
    {
      "date": "2025-07-18",
      "bid": "12.045",
      "ask": "12.055",
      "open": "12.06",
      "high": "12.235",
      "low": "12.005",
      "close": "12.035",
      "average": "12.103",
      "volume": "1788012",
      "turnover": "21640504.39",
      "trades": "1214"
    },
    {
      "date": "2025-07-21",
      "bid": "12.125",
      "ask": "12.14",
      "open": "12.10",
      "high": "12.20",
      "low": "12.00",
      "close": "12.145",
      "average": "12.1254",
      "volume": "1814370",
      "turnover": "21999260.48",
      "trades": "1344"
    },
    {
      "date": "2025-07-22",
      "bid": "11.995",
      "ask": "12.025",
      "open": "12.14",
      "high": "12.145",
      "low": "11.82",
      "close": "12.00",
      "average": "11.966",
      "volume": "2202750",
      "turnover": "26355050.49",
      "trades": "1429"
    },
    {
      "date": "2025-07-23",
      "bid": "12.23",
      "ask": "12.29",
      "open": "12.00",
      "high": "12.375",
      "low": "11.995",
      "close": "12.30",
      "average": "12.2773",
      "volume": "3333913",
      "turnover": "40931227.02",
      "trades": "1814"
    },
    {
      "date": "2025-07-24",
      "bid": "12.545",
      "ask": "12.565",
      "open": "12.50",
      "high": "12.615",
      "low": "12.385",
      "close": "12.55",
      "average": "12.5206",
      "volume": "2918744",
      "turnover": "36546302.97",
      "trades": "1589"
    },
    {
      "date": "2025-07-25",
      "bid": "12.57",
      "ask": "12.63",
      "open": "12.475",
      "high": "12.63",
      "low": "12.445",
      "close": "12.63",
      "average": "12.5568",
      "volume": "2068021",
      "turnover": "25962832.41",
      "trades": "1646"
    },
    {
      "date": "2025-07-28",
      "bid": "12.065",
      "ask": "12.10",
      "open": "12.82",
      "high": "12.86",
      "low": "12.03",
      "close": "12.085",
      "average": "12.3176",
      "volume": "3393831",
      "turnover": "41796096.7",
      "trades": "2219"
    },
    {
      "date": "2025-07-29",
      "bid": "11.92",
      "ask": "11.935",
      "open": "12.10",
      "high": "12.30",
      "low": "11.92",
      "close": "12.30",
      "average": "12.0949",
      "volume": "2627567",
      "turnover": "31778566.17",
      "trades": "2989"
    },
    {
      "date": "2025-07-30",
      "bid": "11.685",
      "ask": "11.71",
      "open": "11.955",
      "high": "12.20",
      "low": "11.60",
      "close": "11.675",
      "average": "11.8129",
      "volume": "3702175",
      "turnover": "43732374.78",
      "trades": "2749"
    },
    {
      "date": "2025-07-31",
      "bid": "11.425",
      "ask": "11.455",
      "open": "11.68",
      "high": "11.80",
      "low": "11.41",
      "close": "11.41",
      "average": "11.5182",
      "volume": "2997649",
      "turnover": "34526358.69",
      "trades": "1779"
    },
    {
      "date": "2025-08-01",
      "bid": "11.19",
      "ask": "11.205",
      "open": "11.33",
      "high": "11.41",
      "low": "11.055",
      "close": "11.185",
      "average": "11.1939",
      "volume": "2851513",
      "turnover": "31921736.93",
      "trades": "2481"
    },
    {
      "date": "2025-08-04",
      "bid": "11.21",
      "ask": "11.225",
      "open": "11.215",
      "high": "11.35",
      "low": "11.125",
      "close": "11.21",
      "average": "11.2235",
      "volume": "2057270",
      "turnover": "23091195.47",
      "trades": "1591"
    },
    {
      "date": "2025-08-05",
      "bid": "11.355",
      "ask": "11.37",
      "open": "11.275",
      "high": "11.425",
      "low": "11.23",
      "close": "11.40",
      "average": "11.3321",
      "volume": "1789268",
      "turnover": "20276277.62",
      "trades": "1327"
    },
    {
      "date": "2025-08-06",
      "bid": "11.39",
      "ask": "11.41",
      "open": "11.45",
      "high": "11.515",
      "low": "11.10",
      "close": "11.38",
      "average": "11.2552",
      "volume": "4669110",
      "turnover": "52551278.1",
      "trades": "2200"
    },
    {
      "date": "2025-08-07",
      "bid": "11.60",
      "ask": "11.635",
      "open": "11.425",
      "high": "11.765",
      "low": "11.425",
      "close": "11.615",
      "average": "11.6407",
      "volume": "2398191",
      "turnover": "27915514.24",
      "trades": "1136"
    },
    {
      "date": "2025-08-08",
      "bid": "11.455",
      "ask": "11.475",
      "open": "11.615",
      "high": "11.67",
      "low": "11.435",
      "close": "11.435",
      "average": "11.518",
      "volume": "2322355",
      "turnover": "26751184.32",
      "trades": "1460"
    },
    {
      "date": "2025-08-11",
      "bid": "11.39",
      "ask": "11.41",
      "open": "11.46",
      "high": "11.615",
      "low": "11.315",
      "close": "11.36",
      "average": "11.4484",
      "volume": "3234981",
      "turnover": "37035753.39",
      "trades": "1635"
    },
    {
      "date": "2025-08-12",
      "bid": "10.04",
      "ask": "10.07",
      "open": "9.876",
      "high": "10.57",
      "low": "9.66",
      "close": "10.04",
      "average": "10.09",
      "volume": "31886966",
      "turnover": "321733852.06",
      "trades": "15794"
    },
    {
      "date": "2025-08-13",
      "bid": "10.115",
      "ask": "10.13",
      "open": "10.10",
      "high": "10.40",
      "low": "10.01",
      "close": "10.085",
      "average": "10.195",
      "volume": "12486028",
      "turnover": "127243708.25",
      "trades": "6614"
    },
    {
      "date": "2025-08-14",
      "bid": "10.075",
      "ask": "10.09",
      "open": "10.125",
      "high": "10.25",
      "low": "9.956",
      "close": "10.055",
      "average": "10.091",
      "volume": "6288158",
      "turnover": "63481917.56",
      "trades": "3174"
    },
    {
      "date": "2025-08-15",
      "bid": "10.275",
      "ask": "10.29",
      "open": "10.075",
      "high": "10.37",
      "low": "10.07",
      "close": "10.24",
      "average": "10.2667",
      "volume": "4827221",
      "turnover": "49569746.77",
      "trades": "2256"
    },
    {
      "date": "2025-08-18",
      "bid": "10.03",
      "ask": "10.05",
      "open": "10.275",
      "high": "10.41",
      "low": "9.974",
      "close": "10.035",
      "average": "10.0986",
      "volume": "5239511",
      "turnover": "52912906.28",
      "trades": "2505"
    },
    {
      "date": "2025-08-19",
      "bid": "10.455",
      "ask": "10.47",
      "open": "10.035",
      "high": "10.475",
      "low": "10.035",
      "close": "10.465",
      "average": "10.3351",
      "volume": "4574957",
      "turnover": "47250748.96",
      "trades": "2091"
    },
    {
      "date": "2025-08-20",
      "bid": "10.365",
      "ask": "10.375",
      "open": "10.335",
      "high": "10.445",
      "low": "10.28",
      "close": "10.355",
      "average": "10.3689",
      "volume": "2759998",
      "turnover": "28621548.4",
      "trades": "1641"
    },
    {
      "date": "2025-08-21",
      "bid": "10.27",
      "ask": "10.285",
      "open": "10.36",
      "high": "10.425",
      "low": "10.20",
      "close": "10.245",
      "average": "10.3016",
      "volume": "2854916",
      "turnover": "29410246.63",
      "trades": "1882"
    },
    {
      "date": "2025-08-22",
      "bid": "10.305",
      "ask": "10.35",
      "open": "10.245",
      "high": "10.40",
      "low": "10.16",
      "close": "10.295",
      "average": "10.2811",
      "volume": "6086212",
      "turnover": "62559341.75",
      "trades": "3712"
    },
    {
      "date": "2025-08-25",
      "bid": "10.16",
      "ask": "10.175",
      "open": "10.285",
      "high": "10.285",
      "low": "10.135",
      "close": "10.145",
      "average": "10.1772",
      "volume": "3663302",
      "turnover": "37288010.89",
      "trades": "2219"
    },
    {
      "date": "2025-08-26",
      "bid": "10.05",
      "ask": "10.055",
      "open": "10.145",
      "high": "10.195",
      "low": "10.015",
      "close": "10.015",
      "average": "10.0671",
      "volume": "5963598",
      "turnover": "60049296.29",
      "trades": "2079"
    },
    {
      "date": "2025-08-27",
      "bid": "9.956",
      "ask": "9.97",
      "open": "10.02",
      "high": "10.04",
      "low": "9.92",
      "close": "9.942",
      "average": "9.9693",
      "volume": "3383135",
      "turnover": "33730978.61",
      "trades": "2197"
    },
    {
      "date": "2025-08-28",
      "bid": "9.938",
      "ask": "9.948",
      "open": "10.00",
      "high": "10.145",
      "low": "9.878",
      "close": "9.928",
      "average": "9.9779",
      "volume": "3656718",
      "turnover": "36498808.07",
      "trades": "2371"
    },
    {
      "date": "2025-08-29",
      "bid": "9.848",
      "ask": "9.854",
      "open": "9.95",
      "high": "10.045",
      "low": "9.834",
      "close": "9.85",
      "average": "9.8976",
      "volume": "4079714",
      "turnover": "40368751.01",
      "trades": "1948"
    },
    {
      "date": "2025-09-01",
      "bid": "9.776",
      "ask": "9.786",
      "open": "9.816",
      "high": "9.912",
      "low": "9.762",
      "close": "9.796",
      "average": "9.8138",
      "volume": "2537651",
      "turnover": "24902277.93",
      "trades": "1471"
    },
    {
      "date": "2025-09-02",
      "bid": "9.496",
      "ask": "9.498",
      "open": "9.818",
      "high": "9.89",
      "low": "9.488",
      "close": "9.50",
      "average": "9.6057",
      "volume": "4866892",
      "turnover": "46746614.59",
      "trades": "2850"
    },
    {
      "date": "2025-09-03",
      "bid": "9.38",
      "ask": "9.394",
      "open": "9.526",
      "high": "9.626",
      "low": "9.336",
      "close": "9.386",
      "average": "9.4734",
      "volume": "4674304",
      "turnover": "44280882.43",
      "trades": "2367"
    },
    {
      "date": "2025-09-04",
      "bid": "9.31",
      "ask": "9.328",
      "open": "9.394",
      "high": "9.48",
      "low": "9.304",
      "close": "9.304",
      "average": "9.3643",
      "volume": "3509552",
      "turnover": "32875037.76",
      "trades": "1545"
    },
    {
      "date": "2025-09-05",
      "bid": "9.436",
      "ask": "9.458",
      "open": "9.422",
      "high": "9.62",
      "low": "9.42",
      "close": "9.444",
      "average": "9.5067",
      "volume": "4622313",
      "turnover": "43945916.09",
      "trades": "2178"
    },
    {
      "date": "2025-09-08",
      "bid": "9.502",
      "ask": "9.524",
      "open": "9.458",
      "high": "9.534",
      "low": "9.394",
      "close": "9.516",
      "average": "9.4706",
      "volume": "2620623",
      "turnover": "24808510.93",
      "trades": "2302"
    },
    {
      "date": "2025-09-09",
      "bid": "9.638",
      "ask": "9.644",
      "open": "9.502",
      "high": "9.644",
      "low": "9.36",
      "close": "9.644",
      "average": "9.5392",
      "volume": "4058150",
      "turnover": "38705156.67",
      "trades": "1644"
    },
    {
      "date": "2025-09-10",
      "bid": "9.51",
      "ask": "9.522",
      "open": "9.662",
      "high": "9.73",
      "low": "9.50",
      "close": "9.542",
      "average": "9.595",
      "volume": "2567568",
      "turnover": "24637764.76",
      "trades": "1716"
    },
    {
      "date": "2025-09-11",
      "bid": "9.562",
      "ask": "9.568",
      "open": "9.534",
      "high": "9.66",
      "low": "9.42",
      "close": "9.582",
      "average": "9.5424",
      "volume": "1394619",
      "turnover": "13307271.2",
      "trades": "1326"
    },
    {
      "date": "2025-09-12",
      "bid": "9.48",
      "ask": "9.49",
      "open": "9.56",
      "high": "9.654",
      "low": "9.44",
      "close": "9.496",
      "average": "9.5147",
      "volume": "1707599",
      "turnover": "16246031.9",
      "trades": "1445"
    },
    {
      "date": "2025-09-15",
      "bid": "9.49",
      "ask": "9.506",
      "open": "9.50",
      "high": "9.666",
      "low": "9.48",
      "close": "9.51",
      "average": "9.5345",
      "volume": "2500451",
      "turnover": "23837847.24",
      "trades": "1506"
    },
    {
      "date": "2025-09-16",
      "bid": "9.342",
      "ask": "9.384",
      "open": "9.514",
      "high": "9.608",
      "low": "9.316",
      "close": "9.35",
      "average": "9.3937",
      "volume": "2962566",
      "turnover": "27833585.5",
      "trades": "1861"
    },
    {
      "date": "2025-09-17",
      "bid": "9.362",
      "ask": "9.388",
      "open": "9.342",
      "high": "9.418",
      "low": "9.30",
      "close": "9.38",
      "average": "9.351",
      "volume": "1622305",
      "turnover": "15170617.02",
      "trades": "1269"
    },
    {
      "date": "2025-09-18",
      "bid": "9.568",
      "ask": "9.592",
      "open": "9.426",
      "high": "9.608",
      "low": "9.398",
      "close": "9.568",
      "average": "9.5332",
      "volume": "2299560",
      "turnover": "21922639.55",
      "trades": "1357"
    },
    {
      "date": "2025-09-19",
      "bid": "9.51",
      "ask": "9.548",
      "open": "9.618",
      "high": "9.656",
      "low": "9.48",
      "close": "9.524",
      "average": "9.5397",
      "volume": "3675119",
      "turnover": "35060195.13",
      "trades": "1531"
    },
    {
      "date": "2025-09-22",
      "bid": "9.40",
      "ask": "9.41",
      "open": "9.51",
      "high": "9.55",
      "low": "9.376",
      "close": "9.402",
      "average": "9.4203",
      "volume": "2242434",
      "turnover": "21124440.63",
      "trades": "1603"
    },
    {
      "date": "2025-09-23",
      "bid": "9.692",
      "ask": "9.698",
      "open": "9.40",
      "high": "9.746",
      "low": "9.368",
      "close": "9.69",
      "average": "9.6179",
      "volume": "4005695",
      "turnover": "38522259.88",
      "trades": "1437"
    },
    {
      "date": "2025-09-24",
      "bid": "9.352",
      "ask": "9.364",
      "open": "9.688",
      "high": "9.688",
      "low": "9.342",
      "close": "9.342",
      "average": "9.4702",
      "volume": "4975544",
      "turnover": "47154216.55",
      "trades": "2212"
    },
    {
      "date": "2025-09-25",
      "bid": "9.40",
      "ask": "9.422",
      "open": "9.35",
      "high": "9.466",
      "low": "9.28",
      "close": "9.384",
      "average": "9.3811",
      "volume": "2704838",
      "turnover": "25374973.08",
      "trades": "1722"
    },
    {
      "date": "2025-09-26",
      "bid": "9.39",
      "ask": "9.406",
      "open": "9.398",
      "high": "9.528",
      "low": "9.36",
      "close": "9.412",
      "average": "9.422",
      "volume": "1189582",
      "turnover": "11208301.54",
      "trades": "1148"
    },
    {
      "date": "2025-09-29",
      "bid": "9.482",
      "ask": "9.50",
      "open": "9.474",
      "high": "9.572",
      "low": "9.394",
      "close": "9.488",
      "average": "9.485",
      "volume": "1747448",
      "turnover": "16574534.79",
      "trades": "1322"
    },
    {
      "date": "2025-09-30",
      "bid": "9.586",
      "ask": "9.598",
      "open": "9.50",
      "high": "9.65",
      "low": "9.456",
      "close": "9.588",
      "average": "9.5741",
      "volume": "2971479",
      "turnover": "28449572.29",
      "trades": "1428"
    },
    {
      "date": "2025-10-01",
      "bid": "9.612",
      "ask": "9.618",
      "open": "9.578",
      "high": "9.682",
      "low": "9.504",
      "close": "9.602",
      "average": "9.6041",
      "volume": "2850677",
      "turnover": "27374692.57",
      "trades": "1546"
    },
    {
      "date": "2025-10-02",
      "bid": "9.698",
      "ask": "9.71",
      "open": "9.72",
      "high": "9.836",
      "low": "9.648",
      "close": "9.70",
      "average": "9.7486",
      "volume": "3178210",
      "turnover": "30982814.08",
      "trades": "1796"
    },
    {
      "date": "2025-10-03",
      "bid": "9.93",
      "ask": "9.954",
      "open": "9.71",
      "high": "10.03",
      "low": "9.71",
      "close": "9.93",
      "average": "9.9213",
      "volume": "3859687",
      "turnover": "38308258.6",
      "trades": "2175"
    },
    {
      "date": "2025-10-06",
      "bid": "9.878",
      "ask": "9.888",
      "open": "9.91",
      "high": "9.986",
      "low": "9.80",
      "close": "9.88",
      "average": "9.8881",
      "volume": "3094493",
      "turnover": "30594682.1",
      "trades": "1520"
    },
    {
      "date": "2025-10-07",
      "bid": "9.66",
      "ask": "9.672",
      "open": "9.88",
      "high": "9.886",
      "low": "9.62",
      "close": "9.646",
      "average": "9.6983",
      "volume": "4174662",
      "turnover": "40502647.39",
      "trades": "1919"
    },
    {
      "date": "2025-10-08",
      "bid": "9.978",
      "ask": "10.00",
      "open": "9.698",
      "high": "10.00",
      "low": "9.622",
      "close": "9.964",
      "average": "9.9472",
      "volume": "4612763",
      "turnover": "45885818.33",
      "trades": "2600"
    },
    {
      "date": "2025-10-09",
      "bid": "9.824",
      "ask": "9.836",
      "open": "9.98",
      "high": "10.095",
      "low": "9.75",
      "close": "9.812",
      "average": "9.9608",
      "volume": "4287719",
      "turnover": "42697727.39",
      "trades": "2082"
    },
    {
      "date": "2025-10-10",
      "bid": "9.688",
      "ask": "9.742",
      "open": "9.836",
      "high": "9.976",
      "low": "9.686",
      "close": "9.686",
      "average": "9.8064",
      "volume": "1974190",
      "turnover": "19361619.89",
      "trades": "1231"
    },
    {
      "date": "2025-10-13",
      "bid": "9.664",
      "ask": "9.692",
      "open": "9.696",
      "high": "9.77",
      "low": "9.60",
      "close": "9.656",
      "average": "9.6689",
      "volume": "1279287",
      "turnover": "12369432.32",
      "trades": "1059"
    },
    {
      "date": "2025-10-14",
      "bid": "9.488",
      "ask": "9.522",
      "open": "9.612",
      "high": "9.612",
      "low": "9.36",
      "close": "9.486",
      "average": "9.4612",
      "volume": "2800148",
      "turnover": "26493262.87",
      "trades": "1429"
    },
    {
      "date": "2025-10-15",
      "bid": "9.494",
      "ask": "9.512",
      "open": "9.60",
      "high": "9.662",
      "low": "9.456",
      "close": "9.478",
      "average": "9.5492",
      "volume": "2522624",
      "turnover": "24087063.52",
      "trades": "1041"
    },
    {
      "date": "2025-10-16",
      "bid": "9.54",
      "ask": "9.552",
      "open": "9.492",
      "high": "9.558",
      "low": "9.30",
      "close": "9.538",
      "average": "9.4172",
      "volume": "3068767",
      "turnover": "28901611.83",
      "trades": "1683"
    },
    {
      "date": "2025-10-17",
      "bid": "9.35",
      "ask": "9.356",
      "open": "9.424",
      "high": "9.466",
      "low": "9.232",
      "close": "9.374",
      "average": "9.3322",
      "volume": "2811783",
      "turnover": "26240426.21",
      "trades": "1675"
    },
    {
      "date": "2025-10-20",
      "bid": "9.546",
      "ask": "9.56",
      "open": "9.37",
      "high": "9.576",
      "low": "9.318",
      "close": "9.53",
      "average": "9.4822",
      "volume": "2273052",
      "turnover": "21552063.48",
      "trades": "1163"
    },
    {
      "date": "2025-10-21",
      "bid": "9.644",
      "ask": "9.66",
      "open": "9.56",
      "high": "9.678",
      "low": "9.468",
      "close": "9.648",
      "average": "9.5638",
      "volume": "1832756",
      "turnover": "17524683.04",
      "trades": "1440"
    },
    {
      "date": "2025-10-22",
      "bid": "9.794",
      "ask": "9.84",
      "open": "9.646",
      "high": "9.85",
      "low": "9.544",
      "close": "9.81",
      "average": "9.7399",
      "volume": "2258288",
      "turnover": "21995855.47",
      "trades": "1382"
    },
    {
      "date": "2025-10-23",
      "bid": "10.01",
      "ask": "10.02",
      "open": "9.84",
      "high": "10.035",
      "low": "9.82",
      "close": "9.996",
      "average": "9.9498",
      "volume": "3252811",
      "turnover": "32364102.29",
      "trades": "2189"
    },
    {
      "date": "2025-10-24",
      "bid": "10.155",
      "ask": "10.165",
      "open": "10.02",
      "high": "10.20",
      "low": "9.954",
      "close": "10.12",
      "average": "10.0693",
      "volume": "4120703",
      "turnover": "41493732.06",
      "trades": "2665"
    },
    {
      "date": "2025-10-27",
      "bid": "10.135",
      "ask": "10.17",
      "open": "10.19",
      "high": "10.28",
      "low": "10.00",
      "close": "10.16",
      "average": "10.1411",
      "volume": "1877721",
      "turnover": "19041460.64",
      "trades": "1414"
    },
    {
      "date": "2025-10-28",
      "bid": "9.998",
      "ask": "10.005",
      "open": "10.17",
      "high": "10.185",
      "low": "9.984",
      "close": "10.00",
      "average": "10.0328",
      "volume": "3387762",
      "turnover": "33990016.69",
      "trades": "2248"
    },
    {
      "date": "2025-10-29",
      "bid": "9.90",
      "ask": "9.916",
      "open": "10.02",
      "high": "10.09",
      "low": "9.892",
      "close": "9.892",
      "average": "9.9592",
      "volume": "1614144",
      "turnover": "16078013.97",
      "trades": "1219"
    },
    {
      "date": "2025-10-30",
      "bid": "9.858",
      "ask": "9.904",
      "open": "9.892",
      "high": "9.988",
      "low": "9.85",
      "close": "9.906",
      "average": "9.9146",
      "volume": "2339583",
      "turnover": "23196097.79",
      "trades": "1337"
    },
    {
      "date": "2025-10-31",
      "bid": "9.878",
      "ask": "9.888",
      "open": "9.906",
      "high": "10.005",
      "low": "9.85",
      "close": "9.858",
      "average": "9.8993",
      "volume": "1098024",
      "turnover": "10873548.53",
      "trades": "876"
    },
    {
      "date": "2025-11-03",
      "bid": "9.832",
      "ask": "9.84",
      "open": "9.928",
      "high": "10.14",
      "low": "9.80",
      "close": "9.82",
      "average": "9.922",
      "volume": "4478974",
      "turnover": "44441030.62",
      "trades": "2887"
    },
    {
      "date": "2025-11-04",
      "bid": "10.015",
      "ask": "10.045",
      "open": "9.734",
      "high": "10.05",
      "low": "9.70",
      "close": "10.05",
      "average": "9.9657",
      "volume": "4681921",
      "turnover": "46656802.28",
      "trades": "2584"
    },
    {
      "date": "2025-11-05",
      "bid": "11.45",
      "ask": "11.50",
      "open": "11.77",
      "high": "12.00",
      "low": "11.25",
      "close": "11.49",
      "average": "11.6773",
      "volume": "27769772",
      "turnover": "324297042.24",
      "trades": "12665"
    },
    {
      "date": "2025-11-06",
      "bid": "11.43",
      "ask": "11.47",
      "open": "11.475",
      "high": "11.64",
      "low": "11.21",
      "close": "11.50",
      "average": "11.4612",
      "volume": "5411278",
      "turnover": "62018276.04",
      "trades": "2729"
    },
    {
      "date": "2025-11-07",
      "bid": "11.155",
      "ask": "11.18",
      "open": "11.50",
      "high": "11.595",
      "low": "11.03",
      "close": "11.245",
      "average": "11.2702",
      "volume": "5248289",
      "turnover": "59139343.66",
      "trades": "2938"
    },
    {
      "date": "2025-11-10",
      "bid": "11.44",
      "ask": "11.45",
      "open": "11.34",
      "high": "11.50",
      "low": "11.27",
      "close": "11.46",
      "average": "11.4121",
      "volume": "3149745",
      "turnover": "35946247.03",
      "trades": "2090"
    },
    {
      "date": "2025-11-11",
      "bid": "11.49",
      "ask": "11.50",
      "open": "11.44",
      "high": "11.53",
      "low": "11.34",
      "close": "11.50",
      "average": "11.4618",
      "volume": "2537542",
      "turnover": "29078525.14",
      "trades": "1911"
    },
    {
      "date": "2025-11-12",
      "bid": "11.52",
      "ask": "11.53",
      "open": "11.50",
      "high": "11.715",
      "low": "11.41",
      "close": "11.495",
      "average": "11.5545",
      "volume": "4307240",
      "turnover": "49766058.11",
      "trades": "1796"
    },
    {
      "date": "2025-11-13",
      "bid": "11.355",
      "ask": "11.375",
      "open": "11.52",
      "high": "11.61",
      "low": "11.285",
      "close": "11.36",
      "average": "11.4456",
      "volume": "2679175",
      "turnover": "30663573.69",
      "trades": "1877"
    },
    {
      "date": "2025-11-14",
      "bid": "11.17",
      "ask": "11.21",
      "open": "11.195",
      "high": "11.30",
      "low": "11.07",
      "close": "11.205",
      "average": "11.1787",
      "volume": "3156894",
      "turnover": "35291463.15",
      "trades": "2124"
    },
    {
      "date": "2025-11-17",
      "bid": "10.97",
      "ask": "10.99",
      "open": "11.215",
      "high": "11.29",
      "low": "10.965",
      "close": "11.01",
      "average": "11.1138",
      "volume": "2067067",
      "turnover": "22973128.59",
      "trades": "1731"
    },
    {
      "date": "2025-11-18",
      "bid": "10.93",
      "ask": "10.955",
      "open": "10.805",
      "high": "11.11",
      "low": "10.74",
      "close": "10.935",
      "average": "10.9542",
      "volume": "2945657",
      "turnover": "32284872.86",
      "trades": "1899"
    },
    {
      "date": "2025-11-19",
      "bid": "11.06",
      "ask": "11.085",
      "open": "10.915",
      "high": "11.115",
      "low": "10.835",
      "close": "11.03",
      "average": "10.9982",
      "volume": "1922532",
      "turnover": "21149598.23",
      "trades": "1246"
    },
    {
      "date": "2025-11-20",
      "bid": "10.81",
      "ask": "10.87",
      "open": "11.08",
      "high": "11.25",
      "low": "10.83",
      "close": "10.86",
      "average": "10.9609",
      "volume": "2626112",
      "turnover": "28780654.43",
      "trades": "1500"
    },
    {
      "date": "2025-11-21",
      "bid": "10.88",
      "ask": "10.91",
      "open": "10.80",
      "high": "10.95",
      "low": "10.725",
      "close": "10.925",
      "average": "10.8562",
      "volume": "2883866",
      "turnover": "31306472.52",
      "trades": "1458"
    },
    {
      "date": "2025-11-24",
      "bid": "11.175",
      "ask": "11.19",
      "open": "10.985",
      "high": "11.24",
      "low": "10.975",
      "close": "11.19",
      "average": "11.1225",
      "volume": "4014898",
      "turnover": "44652695.15",
      "trades": "1551"
    },
    {
      "date": "2025-11-25",
      "bid": "11.135",
      "ask": "11.165",
      "open": "11.16",
      "high": "11.26",
      "low": "11.065",
      "close": "11.15",
      "average": "11.1465",
      "volume": "2870409",
      "turnover": "31994779.68",
      "trades": "1917"
    },
    {
      "date": "2025-11-26",
      "bid": "11.18",
      "ask": "11.20",
      "open": "11.15",
      "high": "11.25",
      "low": "11.12",
      "close": "11.195",
      "average": "11.1965",
      "volume": "3006841",
      "turnover": "33666106.86",
      "trades": "1455"
    },
    {
      "date": "2025-11-27",
      "bid": "11.295",
      "ask": "11.305",
      "open": "11.195",
      "high": "11.345",
      "low": "11.16",
      "close": "11.295",
      "average": "11.2737",
      "volume": "3105599",
      "turnover": "35010730.09",
      "trades": "1430"
    },
    {
      "date": "2025-11-28",
      "bid": "11.285",
      "ask": "11.305",
      "open": "11.29",
      "high": "11.315",
      "low": "11.12",
      "close": "11.245",
      "average": "11.225",
      "volume": "4319071",
      "turnover": "48487020.82",
      "trades": "1478"
    },
    {
      "date": "2025-12-01",
      "bid": "11.34",
      "ask": "11.35",
      "open": "11.26",
      "high": "11.35",
      "low": "11.15",
      "close": "11.32",
      "average": "11.27",
      "volume": "3771351",
      "turnover": "42503673.18",
      "trades": "1772"
    },
    {
      "date": "2025-12-02",
      "bid": "10.985",
      "ask": "10.995",
      "open": "11.32",
      "high": "11.32",
      "low": "10.965",
      "close": "11.045",
      "average": "11.1229",
      "volume": "3659232",
      "turnover": "40702314.07",
      "trades": "1661"
    },
    {
      "date": "2025-12-03",
      "bid": "10.84",
      "ask": "10.855",
      "open": "11.045",
      "high": "11.105",
      "low": "10.83",
      "close": "10.875",
      "average": "10.9363",
      "volume": "2170889",
      "turnover": "23741706.15",
      "trades": "1307"
    },
    {
      "date": "2025-12-04",
      "bid": "11.30",
      "ask": "11.32",
      "open": "10.99",
      "high": "11.32",
      "low": "10.99",
      "close": "11.25",
      "average": "11.2032",
      "volume": "4221913",
      "turnover": "47297454.37",
      "trades": "1730"
    },
    {
      "date": "2025-12-05",
      "bid": "11.29",
      "ask": "11.305",
      "open": "11.30",
      "high": "11.43",
      "low": "11.22",
      "close": "11.285",
      "average": "11.3323",
      "volume": "2474713",
      "turnover": "28049325.14",
      "trades": "1294"
    },
    {
      "date": "2025-12-08",
      "bid": "11.155",
      "ask": "11.17",
      "open": "11.285",
      "high": "11.395",
      "low": "11.06",
      "close": "11.15",
      "average": "11.1961",
      "volume": "3590973",
      "turnover": "40205949.57",
      "trades": "1754"
    },
    {
      "date": "2025-12-09",
      "bid": "11.045",
      "ask": "11.06",
      "open": "11.095",
      "high": "11.215",
      "low": "11.04",
      "close": "11.05",
      "average": "11.0932",
      "volume": "1496054",
      "turnover": "16597078.63",
      "trades": "943"
    },
    {
      "date": "2025-12-10",
      "bid": "11.105",
      "ask": "11.135",
      "open": "11.05",
      "high": "11.16",
      "low": "10.975",
      "close": "11.11",
      "average": "11.0823",
      "volume": "2387223",
      "turnover": "26455611.95",
      "trades": "1384"
    },
    {
      "date": "2025-12-11",
      "bid": "11.12",
      "ask": "11.14",
      "open": "11.01",
      "high": "11.32",
      "low": "11.00",
      "close": "11.125",
      "average": "11.1701",
      "volume": "2918140",
      "turnover": "32594863.06",
      "trades": "1333"
    },
    {
      "date": "2025-12-12",
      "bid": "11.195",
      "ask": "11.215",
      "open": "11.13",
      "high": "11.49",
      "low": "11.085",
      "close": "11.195",
      "average": "11.3005",
      "volume": "7012135",
      "turnover": "79241175.73",
      "trades": "1690"
    },
    {
      "date": "2025-12-15",
      "bid": "11.305",
      "ask": "11.335",
      "open": "11.195",
      "high": "11.40",
      "low": "11.195",
      "close": "11.295",
      "average": "11.3213",
      "volume": "1943183",
      "turnover": "21999962.79",
      "trades": "1093"
    },
    {
      "date": "2025-12-16",
      "bid": "11.235",
      "ask": "11.25",
      "open": "11.295",
      "high": "11.295",
      "low": "11.11",
      "close": "11.24",
      "average": "11.2101",
      "volume": "2668973",
      "turnover": "29919328.45",
      "trades": "1241"
    },
    {
      "date": "2025-12-17",
      "bid": "11.12",
      "ask": "11.14",
      "open": "11.235",
      "high": "11.29",
      "low": "11.105",
      "close": "11.145",
      "average": "11.1572",
      "volume": "2174313",
      "turnover": "24258501.41",
      "trades": "965"
    },
    {
      "date": "2025-12-18",
      "bid": "11.285",
      "ask": "11.335",
      "open": "11.10",
      "high": "11.305",
      "low": "10.98",
      "close": "11.30",
      "average": "11.2015",
      "volume": "2166236",
      "turnover": "24258318.03",
      "trades": "894"
    },
    {
      "date": "2025-12-19",
      "bid": "11.075",
      "ask": "11.095",
      "open": "11.30",
      "high": "11.345",
      "low": "11.025",
      "close": "11.125",
      "average": "11.1348",
      "volume": "4921042",
      "turnover": "54801865.62",
      "trades": "1631"
    },
    {
      "date": "2025-12-22",
      "bid": "11.30",
      "ask": "11.31",
      "open": "11.10",
      "high": "11.34",
      "low": "11.085",
      "close": "11.295",
      "average": "11.2292",
      "volume": "3120967",
      "turnover": "35045788",
      "trades": "1317"
    },
    {
      "date": "2025-12-23",
      "bid": "11.41",
      "ask": "11.445",
      "open": "11.30",
      "high": "11.49",
      "low": "11.29",
      "close": "11.405",
      "average": "11.4063",
      "volume": "2258859",
      "turnover": "25764777.75",
      "trades": "1199"
    },
    {
      "date": "2025-12-29",
      "bid": "11.595",
      "ask": "11.62",
      "open": "11.445",
      "high": "11.64",
      "low": "11.38",
      "close": "11.625",
      "average": "11.5404",
      "volume": "2752919",
      "turnover": "31765911.88",
      "trades": "1534"
    },
    {
      "date": "2025-12-30",
      "bid": "11.725",
      "ask": "11.745",
      "open": "11.62",
      "high": "11.76",
      "low": "11.575",
      "close": "11.74",
      "average": "11.6724",
      "volume": "2742363",
      "turnover": "32011391.56",
      "trades": "1265"
    },
    {
      "date": "2026-01-02",
      "bid": "11.34",
      "ask": "11.36",
      "open": "11.775",
      "high": "11.835",
      "low": "11.315",
      "close": "11.39",
      "average": "11.5005",
      "volume": "3105352",
      "turnover": "35717667.38",
      "trades": "1845"
    },
    {
      "date": "2026-01-05",
      "bid": "11.325",
      "ask": "11.345",
      "open": "11.395",
      "high": "11.405",
      "low": "11.275",
      "close": "11.33",
      "average": "11.3392",
      "volume": "1354495",
      "turnover": "15358806.92",
      "trades": "922"
    },
    {
      "date": "2026-01-07",
      "bid": "11.80",
      "ask": "11.825",
      "open": "11.35",
      "high": "11.88",
      "low": "11.305",
      "close": "11.88",
      "average": "11.706",
      "volume": "5300289",
      "turnover": "62041449.44",
      "trades": "2236"
    },
    {
      "date": "2026-01-08",
      "bid": "11.50",
      "ask": "11.52",
      "open": "11.81",
      "high": "11.88",
      "low": "11.475",
      "close": "11.50",
      "average": "11.5985",
      "volume": "2735853",
      "turnover": "31727886.25",
      "trades": "1628"
    },
    {
      "date": "2026-01-09",
      "bid": "11.775",
      "ask": "11.815",
      "open": "11.525",
      "high": "11.84",
      "low": "11.40",
      "close": "11.84",
      "average": "11.608",
      "volume": "5841821",
      "turnover": "67812092.09",
      "trades": "1649"
    },
    {
      "date": "2026-01-12",
      "bid": "11.655",
      "ask": "11.675",
      "open": "11.84",
      "high": "11.85",
      "low": "11.63",
      "close": "11.65",
      "average": "11.7243",
      "volume": "2691745",
      "turnover": "31554576.84",
      "trades": "1529"
    },
    {
      "date": "2026-01-13",
      "bid": "11.48",
      "ask": "11.50",
      "open": "11.615",
      "high": "11.68",
      "low": "11.315",
      "close": "11.49",
      "average": "11.4739",
      "volume": "3067755",
      "turnover": "35197537.31",
      "trades": "1531"
    },
    {
      "date": "2026-01-14",
      "bid": "11.495",
      "ask": "11.51",
      "open": "11.555",
      "high": "11.61",
      "low": "11.31",
      "close": "11.525",
      "average": "11.4659",
      "volume": "3843783",
      "turnover": "44072747.71",
      "trades": "1799"
    },
    {
      "date": "2026-01-15",
      "bid": "11.66",
      "ask": "11.68",
      "open": "11.525",
      "high": "11.74",
      "low": "11.50",
      "close": "11.67",
      "average": "11.6363",
      "volume": "3571662",
      "turnover": "41559602.65",
      "trades": "1692"
    },
    {
      "date": "2026-01-16",
      "bid": "11.755",
      "ask": "11.775",
      "open": "11.67",
      "high": "11.785",
      "low": "11.60",
      "close": "11.765",
      "average": "11.6875",
      "volume": "1747531",
      "turnover": "20426287.95",
      "trades": "1082"
    },
    {
      "date": "2026-01-19",
      "bid": "11.36",
      "ask": "11.385",
      "open": "11.46",
      "high": "11.75",
      "low": "11.285",
      "close": "11.37",
      "average": "11.4673",
      "volume": "5061804",
      "turnover": "58054316.93",
      "trades": "2165"
    },
    {
      "date": "2026-01-20",
      "bid": "11.24",
      "ask": "11.28",
      "open": "11.335",
      "high": "11.335",
      "low": "11.12",
      "close": "11.255",
      "average": "11.2216",
      "volume": "3715397",
      "turnover": "41673665.57",
      "trades": "1534"
    },
    {
      "date": "2026-01-21",
      "bid": "11.56",
      "ask": "11.585",
      "open": "11.24",
      "high": "11.65",
      "low": "11.16",
      "close": "11.545",
      "average": "11.4808",
      "volume": "3741053",
      "turnover": "42815323.52",
      "trades": "1710"
    },
    {
      "date": "2026-01-22",
      "bid": "12.025",
      "ask": "12.035",
      "open": "11.76",
      "high": "12.065",
      "low": "11.73",
      "close": "12.025",
      "average": "11.9332",
      "volume": "2930404",
      "turnover": "34965219.15",
      "trades": "1549"
    },
    {
      "date": "2026-01-23",
      "bid": "11.645",
      "ask": "11.66",
      "open": "12.03",
      "high": "12.03",
      "low": "11.585",
      "close": "11.65",
      "average": "11.7009",
      "volume": "3242565",
      "turnover": "37938323.38",
      "trades": "1672"
    },
    {
      "date": "2026-01-26",
      "bid": "11.585",
      "ask": "11.635",
      "open": "11.645",
      "high": "11.65",
      "low": "11.515",
      "close": "11.595",
      "average": "11.5807",
      "volume": "1638926",
      "turnover": "18980071.61",
      "trades": "1135"
    },
    {
      "date": "2026-01-27",
      "bid": "11.745",
      "ask": "11.785",
      "open": "11.575",
      "high": "11.90",
      "low": "11.525",
      "close": "11.75",
      "average": "11.7523",
      "volume": "2636041",
      "turnover": "30981530.89",
      "trades": "1613"
    },
    {
      "date": "2026-01-28",
      "bid": "11.34",
      "ask": "11.36",
      "open": "11.75",
      "high": "11.765",
      "low": "11.23",
      "close": "11.35",
      "average": "11.4341",
      "volume": "3533729",
      "turnover": "40405258.03",
      "trades": "2064"
    },
    {
      "date": "2026-01-29",
      "bid": "10.555",
      "ask": "10.59",
      "open": "11.33",
      "high": "11.33",
      "low": "10.54",
      "close": "10.54",
      "average": "10.808",
      "volume": "8702543",
      "turnover": "94042498.59",
      "trades": "4538"
    },
    {
      "date": "2026-01-30",
      "bid": "10.775",
      "ask": "10.795",
      "open": "10.605",
      "high": "10.87",
      "low": "10.54",
      "close": "10.81",
      "average": "10.7542",
      "volume": "5174031",
      "turnover": "55637057.47",
      "trades": "3245"
    },
    {
      "date": "2026-02-02",
      "bid": "10.95",
      "ask": "10.97",
      "open": "10.70",
      "high": "10.985",
      "low": "10.59",
      "close": "10.94",
      "average": "10.814",
      "volume": "3373984",
      "turnover": "36485146.25",
      "trades": "2135"
    },
    {
      "date": "2026-02-03",
      "bid": "11.07",
      "ask": "11.09",
      "open": "10.95",
      "high": "11.145",
      "low": "10.935",
      "close": "11.115",
      "average": "11.0629",
      "volume": "4210157",
      "turnover": "46574441.31",
      "trades": "2011"
    },
    {
      "date": "2026-02-04",
      "bid": "11.07",
      "ask": "11.12",
      "open": "11.115",
      "high": "11.15",
      "low": "10.985",
      "close": "11.10",
      "average": "11.0916",
      "volume": "2427189",
      "turnover": "26922143.47",
      "trades": "1278"
    },
    {
      "date": "2026-02-05",
      "bid": "10.665",
      "ask": "10.705",
      "open": "11.10",
      "high": "11.15",
      "low": "10.635",
      "close": "10.685",
      "average": "10.8131",
      "volume": "4307015",
      "turnover": "46573418.6",
      "trades": "1950"
    },
    {
      "date": "2026-02-06",
      "bid": "10.945",
      "ask": "10.96",
      "open": "10.67",
      "high": "10.975",
      "low": "10.475",
      "close": "10.945",
      "average": "10.7439",
      "volume": "3611348",
      "turnover": "38796752.33",
      "trades": "1724"
    },
    {
      "date": "2026-02-09",
      "bid": "11.085",
      "ask": "11.125",
      "open": "10.985",
      "high": "11.325",
      "low": "10.985",
      "close": "11.13",
      "average": "11.1009",
      "volume": "6309513",
      "turnover": "70042175.45",
      "trades": "2873"
    },
    {
      "date": "2026-02-10",
      "bid": "10.10",
      "ask": "10.12",
      "open": "11.13",
      "high": "11.215",
      "low": "10.055",
      "close": "10.055",
      "average": "10.4518",
      "volume": "17832024",
      "turnover": "186198736.21",
      "trades": "9597"
    },
    {
      "date": "2026-02-11",
      "bid": "9.91",
      "ask": "9.928",
      "open": "10.055",
      "high": "10.055",
      "low": "9.62",
      "close": "9.90",
      "average": "9.8414",
      "volume": "9894394",
      "turnover": "97351212.2",
      "trades": "4764"
    },
    {
      "date": "2026-02-12",
      "bid": "9.76",
      "ask": "9.776",
      "open": "10.025",
      "high": "10.04",
      "low": "9.718",
      "close": "9.718",
      "average": "9.8173",
      "volume": "5408826",
      "turnover": "53106855.21",
      "trades": "2188"
    },
    {
      "date": "2026-02-13",
      "bid": "9.77",
      "ask": "9.786",
      "open": "9.78",
      "high": "9.908",
      "low": "9.654",
      "close": "9.80",
      "average": "9.7901",
      "volume": "4127543",
      "turnover": "40409408.85",
      "trades": "2401"
    },
    {
      "date": "2026-02-16",
      "bid": "9.57",
      "ask": "9.594",
      "open": "9.798",
      "high": "9.846",
      "low": "9.55",
      "close": "9.55",
      "average": "9.6317",
      "volume": "3986384",
      "turnover": "38402144.36",
      "trades": "1873"
    },
    {
      "date": "2026-02-17",
      "bid": "9.492",
      "ask": "9.508",
      "open": "9.548",
      "high": "9.596",
      "low": "9.33",
      "close": "9.468",
      "average": "9.4534",
      "volume": "4052252",
      "turnover": "38305362.4",
      "trades": "2011"
    },
    {
      "date": "2026-02-18",
      "bid": "9.52",
      "ask": "9.536",
      "open": "9.468",
      "high": "9.546",
      "low": "9.354",
      "close": "9.534",
      "average": "9.4461",
      "volume": "3300826",
      "turnover": "31178871.11",
      "trades": "1934"
    },
    {
      "date": "2026-02-19",
      "bid": "9.522",
      "ask": "9.56",
      "open": "9.53",
      "high": "9.672",
      "low": "9.51",
      "close": "9.518",
      "average": "9.5711",
      "volume": "2004323",
      "turnover": "19184425.14",
      "trades": "1095"
    },
    {
      "date": "2026-02-20",
      "bid": "9.50",
      "ask": "9.53",
      "open": "9.60",
      "high": "9.626",
      "low": "9.404",
      "close": "9.526",
      "average": "9.5128",
      "volume": "3800010",
      "turnover": "36147062.49",
      "trades": "1655"
    },
    {
      "date": "2026-02-23",
      "bid": "9.382",
      "ask": "9.424",
      "open": "9.50",
      "high": "9.54",
      "low": "9.338",
      "close": "9.348",
      "average": "9.4016",
      "volume": "4012509",
      "turnover": "37743232.99",
      "trades": "2227"
    },
    {
      "date": "2026-02-24",
      "bid": "9.342",
      "ask": "9.386",
      "open": "9.30",
      "high": "9.504",
      "low": "9.25",
      "close": "9.348",
      "average": "9.358",
      "volume": "6776792",
      "turnover": "63418827.22",
      "trades": "2312"
    },
    {
      "date": "2026-02-25",
      "bid": "9.316",
      "ask": "9.34",
      "open": "9.346",
      "high": "9.422",
      "low": "9.25",
      "close": "9.332",
      "average": "9.3326",
      "volume": "4033035",
      "turnover": "37639092.71",
      "trades": "2245"
    },
    {
      "date": "2026-02-26",
      "bid": "9.482",
      "ask": "9.486",
      "open": "9.314",
      "high": "9.484",
      "low": "9.214",
      "close": "9.472",
      "average": "9.353",
      "volume": "2862426",
      "turnover": "26765306.89",
      "trades": "2043"
    },
    {
      "date": "2026-02-27",
      "bid": "9.25",
      "ask": "9.29",
      "open": "9.45",
      "high": "9.482",
      "low": "9.208",
      "close": "9.218",
      "average": "9.268",
      "volume": "6039426",
      "turnover": "55977804.59",
      "trades": "2274"
    },
    {
      "date": "2026-03-02",
      "bid": "8.896",
      "ask": "8.916",
      "open": "8.998",
      "high": "9.064",
      "low": "8.88",
      "close": "8.88",
      "average": "8.9734",
      "volume": "5556707",
      "turnover": "49764912.47",
      "trades": "3299"
    },
    {
      "date": "2026-03-03",
      "bid": "8.44",
      "ask": "8.46",
      "open": "8.762",
      "high": "8.772",
      "low": "8.374",
      "close": "8.462",
      "average": "8.5135",
      "volume": "6336489",
      "turnover": "53945515.4",
      "trades": "3570"
    },
    {
      "date": "2026-03-04",
      "bid": "8.764",
      "ask": "8.774",
      "open": "8.43",
      "high": "8.81",
      "low": "8.382",
      "close": "8.776",
      "average": "8.6365",
      "volume": "6858464",
      "turnover": "59231265.87",
      "trades": "3235"
    },
    {
      "date": "2026-03-05",
      "bid": "9.14",
      "ask": "9.156",
      "open": "8.774",
      "high": "9.288",
      "low": "8.71",
      "close": "9.124",
      "average": "9.1134",
      "volume": "10469387",
      "turnover": "95310170.62",
      "trades": "4803"
    },
    {
      "date": "2026-03-06",
      "bid": "9.066",
      "ask": "9.088",
      "open": "9.16",
      "high": "9.242",
      "low": "9.03",
      "close": "9.092",
      "average": "9.1068",
      "volume": "5730260",
      "turnover": "52204260.72",
      "trades": "2634"
    },
    {
      "date": "2026-03-09",
      "bid": "8.85",
      "ask": "8.862",
      "open": "8.83",
      "high": "8.954",
      "low": "8.768",
      "close": "8.872",
      "average": "8.8641",
      "volume": "5454998",
      "turnover": "48354944.04",
      "trades": "3691"
    },
    {
      "date": "2026-03-10",
      "bid": "9.08",
      "ask": "9.108",
      "open": "9.15",
      "high": "9.194",
      "low": "9.00",
      "close": "9.074",
      "average": "9.1057",
      "volume": "3293297",
      "turnover": "29988443.08",
      "trades": "2117"
    },
    {
      "date": "2026-03-11",
      "bid": "8.986",
      "ask": "9.006",
      "open": "9.066",
      "high": "9.164",
      "low": "8.92",
      "close": "8.974",
      "average": "9.0012",
      "volume": "3190348",
      "turnover": "28718866.08",
      "trades": "1908"
    },
    {
      "date": "2026-03-12",
      "bid": "9.054",
      "ask": "9.082",
      "open": "8.972",
      "high": "9.12",
      "low": "8.874",
      "close": "9.032",
      "average": "9.0102",
      "volume": "2995596",
      "turnover": "26992566.34",
      "trades": "1609"
    },
    {
      "date": "2026-03-13",
      "bid": "8.874",
      "ask": "8.898",
      "open": "8.94",
      "high": "9.00",
      "low": "8.804",
      "close": "8.89",
      "average": "8.8893",
      "volume": "2922770",
      "turnover": "25982015.41",
      "trades": "2130"
    },
    {
      "date": "2026-03-16",
      "bid": "8.886",
      "ask": "8.918",
      "open": "8.898",
      "high": "8.966",
      "low": "8.736",
      "close": "8.868",
      "average": "8.8547",
      "volume": "2886249",
      "turnover": "25555957.28",
      "trades": "2090"
    },
    {
      "date": "2026-03-17",
      "bid": "8.86",
      "ask": "8.884",
      "open": "8.84",
      "high": "8.992",
      "low": "8.746",
      "close": "8.878",
      "average": "8.847",
      "volume": "2599359",
      "turnover": "23015794.59",
      "trades": "2074"
    },
    {
      "date": "2026-03-18",
      "bid": "8.852",
      "ask": "8.874",
      "open": "8.90",
      "high": "9.03",
      "low": "8.80",
      "close": "8.836",
      "average": "8.8783",
      "volume": "2397810",
      "turnover": "21291851.14",
      "trades": "1489"
    },
    {
      "date": "2026-03-19",
      "bid": "8.454",
      "ask": "8.478",
      "open": "8.754",
      "high": "8.754",
      "low": "8.412",
      "close": "8.45",
      "average": "8.5032",
      "volume": "4293474",
      "turnover": "36509809.04",
      "trades": "3221"
    },
    {
      "date": "2026-03-20",
      "bid": "8.42",
      "ask": "8.466",
      "open": "8.56",
      "high": "8.628",
      "low": "8.406",
      "close": "8.414",
      "average": "8.4902",
      "volume": "3508444",
      "turnover": "29790119.29",
      "trades": "2371"
    },
    {
      "date": "2026-03-23",
      "bid": "8.41",
      "ask": "8.45",
      "open": "8.102",
      "high": "8.59",
      "low": "8.03",
      "close": "8.376",
      "average": "8.3323",
      "volume": "4024611",
      "turnover": "33533825.88",
      "trades": "2929"
    },
    {
      "date": "2026-03-24",
      "bid": "8.436",
      "ask": "8.47",
      "open": "8.41",
      "high": "8.526",
      "low": "8.268",
      "close": "8.47",
      "average": "8.4395",
      "volume": "2523874",
      "turnover": "21299508.23",
      "trades": "1626"
    },
    {
      "date": "2026-03-25",
      "bid": "8.594",
      "ask": "8.632",
      "open": "8.52",
      "high": "8.828",
      "low": "8.52",
      "close": "8.656",
      "average": "8.6831",
      "volume": "2575232",
      "turnover": "22359395.4",
      "trades": "1670"
    },
    {
      "date": "2026-03-26",
      "bid": "8.574",
      "ask": "8.652",
      "open": "8.60",
      "high": "8.718",
      "low": "8.548",
      "close": "8.598",
      "average": "8.623",
      "volume": "1917138",
      "turnover": "16532418.84",
      "trades": "1219"
    },
    {
      "date": "2026-03-27",
      "bid": "8.356",
      "ask": "8.394",
      "open": "8.55",
      "high": "8.55",
      "low": "8.33",
      "close": "8.372",
      "average": "8.3942",
      "volume": "2075639",
      "turnover": "17420816.35",
      "trades": "1435"
    },
    {
      "date": "2026-03-30",
      "bid": "8.46",
      "ask": "8.50",
      "open": "8.354",
      "high": "8.506",
      "low": "8.202",
      "close": "8.468",
      "average": "8.3696",
      "volume": "2893729",
      "turnover": "24208495.46",
      "trades": "1792"
    },
    {
      "date": "2026-03-31",
      "bid": "8.694",
      "ask": "8.73",
      "open": "8.46",
      "high": "8.762",
      "low": "8.46",
      "close": "8.682",
      "average": "8.6793",
      "volume": "2815055",
      "turnover": "24433303.31",
      "trades": "1422"
    },
    {
      "date": "2026-04-01",
      "bid": "9.00",
      "ask": "9.038",
      "open": "8.964",
      "high": "9.072",
      "low": "8.854",
      "close": "9.044",
      "average": "8.9786",
      "volume": "3341512",
      "turnover": "30001588.65",
      "trades": "2180"
    },
    {
      "date": "2026-04-02",
      "bid": "8.908",
      "ask": "8.952",
      "open": "8.82",
      "high": "8.958",
      "low": "8.776",
      "close": "8.89",
      "average": "8.8898",
      "volume": "1207290",
      "turnover": "10733147.77",
      "trades": "851"
    },
    {
      "date": "2026-04-07",
      "bid": "8.978",
      "ask": "8.998",
      "open": "9.108",
      "high": "9.206",
      "low": "8.93",
      "close": "9.012",
      "average": "9.0839",
      "volume": "3922770",
      "turnover": "35638702.44",
      "trades": "2502"
    },
    {
      "date": "2026-04-08",
      "bid": "9.542",
      "ask": "9.562",
      "open": "9.588",
      "high": "9.648",
      "low": "9.436",
      "close": "9.55",
      "average": "9.5375",
      "volume": "4860217",
      "turnover": "46353336.94",
      "trades": "2514"
    },
    {
      "date": "2026-04-09",
      "bid": "9.212",
      "ask": "9.248",
      "open": "9.502",
      "high": "9.502",
      "low": "9.102",
      "close": "9.224",
      "average": "9.2742",
      "volume": "4304063",
      "turnover": "39929723.63",
      "trades": "2418"
    },
    {
      "date": "2026-04-10",
      "bid": "9.358",
      "ask": "9.368",
      "open": "9.42",
      "high": "9.60",
      "low": "9.328",
      "close": "9.38",
      "average": "9.4421",
      "volume": "3155010",
      "turnover": "29800989.79",
      "trades": "2299"
    },
    {
      "date": "2026-04-13",
      "bid": "9.378",
      "ask": "9.394",
      "open": "9.358",
      "high": "9.442",
      "low": "9.25",
      "close": "9.394",
      "average": "9.3594",
      "volume": "1805201",
      "turnover": "16895666.34",
      "trades": "1397"
    },
    {
      "date": "2026-04-14",
      "bid": "9.698",
      "ask": "9.748",
      "open": "9.45",
      "high": "9.78",
      "low": "9.45",
      "close": "9.726",
      "average": "9.6701",
      "volume": "2698876",
      "turnover": "26098066.93",
      "trades": "1987"
    },
    {
      "date": "2026-04-15",
      "bid": "9.802",
      "ask": "9.814",
      "open": "9.748",
      "high": "9.904",
      "low": "9.728",
      "close": "9.82",
      "average": "9.8242",
      "volume": "3026346",
      "turnover": "29731776.83",
      "trades": "1680"
    },
    {
      "date": "2026-04-16",
      "bid": "10.125",
      "ask": "10.15",
      "open": "9.882",
      "high": "10.235",
      "low": "9.882",
      "close": "10.165",
      "average": "10.1137",
      "volume": "3666295",
      "turnover": "37084149.4",
      "trades": "1866"
    },
    {
      "date": "2026-04-17",
      "bid": "10.37",
      "ask": "10.39",
      "open": "10.18",
      "high": "10.50",
      "low": "10.13",
      "close": "10.38",
      "average": "10.3679",
      "volume": "4538126",
      "turnover": "47054074.36",
      "trades": "2121"
    },
    {
      "date": "2026-04-20",
      "bid": "10.17",
      "ask": "10.18",
      "open": "10.19",
      "high": "10.28",
      "low": "10.15",
      "close": "10.155",
      "average": "10.1909",
      "volume": "2418655",
      "turnover": "24653047.13",
      "trades": "1761"
    },
    {
      "date": "2026-04-21",
      "bid": "10.075",
      "ask": "10.095",
      "open": "10.185",
      "high": "10.205",
      "low": "9.994",
      "close": "10.08",
      "average": "10.0873",
      "volume": "2426357",
      "turnover": "24475226.94",
      "trades": "1491"
    },
    {
      "date": "2026-04-22",
      "bid": "10.125",
      "ask": "10.14",
      "open": "10.125",
      "high": "10.21",
      "low": "10.04",
      "close": "10.15",
      "average": "10.1514",
      "volume": "2250842",
      "turnover": "22852148.02",
      "trades": "1292"
    },
    {
      "date": "2026-04-23",
      "bid": "10.075",
      "ask": "10.09",
      "open": "10.145",
      "high": "10.175",
      "low": "10.00",
      "close": "10.065",
      "average": "10.0741",
      "volume": "3101594",
      "turnover": "31247003.25",
      "trades": "1578"
    },
    {
      "date": "2026-04-24",
      "bid": "9.924",
      "ask": "9.928",
      "open": "10.065",
      "high": "10.125",
      "low": "9.832",
      "close": "9.922",
      "average": "9.9449",
      "volume": "2254674",
      "turnover": "22425082.83",
      "trades": "1462"
    },
    {
      "date": "2026-04-27",
      "bid": "9.974",
      "ask": "10.01",
      "open": "9.922",
      "high": "10.095",
      "low": "9.86",
      "close": "9.964",
      "average": "9.9717",
      "volume": "2162368",
      "turnover": "21570580.19",
      "trades": "1897"
    },
    {
      "date": "2026-04-28",
      "bid": "9.838",
      "ask": "9.854",
      "open": "9.976",
      "high": "9.976",
      "low": "9.784",
      "close": "9.80",
      "average": "9.865",
      "volume": "3344302",
      "turnover": "32996595.61",
      "trades": "2881"
    },
    {
      "date": "2026-04-29",
      "bid": "8.838",
      "ask": "8.932",
      "open": "9.16",
      "high": "9.186",
      "low": "8.56",
      "close": "8.846",
      "average": "8.9035",
      "volume": "13001560",
      "turnover": "115828800.72",
      "trades": "6447"
    },
    {
      "date": "2026-04-30",
      "bid": "9.038",
      "ask": "9.082",
      "open": "8.80",
      "high": "9.308",
      "low": "8.736",
      "close": "9.036",
      "average": "9.0751",
      "volume": "3259572",
      "turnover": "29581116.83",
      "trades": "1678"
    },
    {
      "date": "2026-05-04",
      "bid": "9.284",
      "ask": "9.298",
      "open": "9.10",
      "high": "9.42",
      "low": "9.078",
      "close": "9.326",
      "average": "9.2976",
      "volume": "2716101",
      "turnover": "25252784.34",
      "trades": "1647"
    },
    {
      "date": "2026-05-05",
      "bid": "9.302",
      "ask": "9.338",
      "open": "9.30",
      "high": "9.528",
      "low": "9.298",
      "close": "9.378",
      "average": "9.372",
      "volume": "2163886",
      "turnover": "20280255.43",
      "trades": "1465"
    },
    {
      "date": "2026-05-06",
      "bid": "9.72",
      "ask": "9.73",
      "open": "9.526",
      "high": "9.788",
      "low": "9.408",
      "close": "9.676",
      "average": "9.6718",
      "volume": "3640650",
      "turnover": "35209650.97",
      "trades": "1868"
    },
    {
      "date": "2026-05-07",
      "bid": "9.584",
      "ask": "9.624",
      "open": "9.648",
      "high": "9.726",
      "low": "9.522",
      "close": "9.584",
      "average": "9.6126",
      "volume": "1921516",
      "turnover": "18472406.82",
      "trades": "1427"
    },
    {
      "date": "2026-05-08",
      "bid": "9.418",
      "ask": "9.428",
      "open": "9.584",
      "high": "9.63",
      "low": "9.328",
      "close": "9.442",
      "average": "9.4579",
      "volume": "1951099",
      "turnover": "18453296.51",
      "trades": "1257"
    },
    {
      "date": "2026-05-11",
      "bid": "9.48",
      "ask": "9.504",
      "open": "9.428",
      "high": "9.558",
      "low": "9.33",
      "close": "9.462",
      "average": "9.4463",
      "volume": "1945491",
      "turnover": "18384261.79",
      "trades": "1428"
    },
    {
      "date": "2026-05-12",
      "bid": "9.156",
      "ask": "9.18",
      "open": "9.462",
      "high": "9.464",
      "low": "9.146",
      "close": "9.146",
      "average": "9.245",
      "volume": "1896760",
      "turnover": "17538437.69",
      "trades": "1173"
    },
    {
      "date": "2026-05-13",
      "bid": "9.10",
      "ask": "9.148",
      "open": "9.24",
      "high": "9.342",
      "low": "9.00",
      "close": "9.096",
      "average": "9.1463",
      "volume": "1518915",
      "turnover": "13893610.15",
      "trades": "1173"
    },
    {
      "date": "2026-05-15",
      "bid": "9.20",
      "ask": "9.208",
      "open": "9.128",
      "high": "9.33",
      "low": "9.09",
      "close": "9.22",
      "average": "9.2224",
      "volume": "2769359",
      "turnover": "25538109.35",
      "trades": "1389"
    },
    {
      "date": "2026-05-18",
      "bid": "9.10",
      "ask": "9.168",
      "open": "9.086",
      "high": "9.25",
      "low": "9.00",
      "close": "9.10",
      "average": "9.0988",
      "volume": "2173494",
      "turnover": "19779190.54",
      "trades": "1370"
    },
    {
      "date": "2026-05-19",
      "bid": "9.298",
      "ask": "9.316",
      "open": "9.10",
      "high": "9.484",
      "low": "9.10",
      "close": "9.312",
      "average": "9.3418",
      "volume": "1896651",
      "turnover": "17708711.98",
      "trades": "2064"
    },
    {
      "date": "2026-05-20",
      "bid": "9.616",
      "ask": "9.698",
      "open": "9.27",
      "high": "9.728",
      "low": "9.16",
      "close": "9.644",
      "average": "9.4775",
      "volume": "3268065",
      "turnover": "30979639.6",
      "trades": "1491"
    },
    {
      "date": "2026-05-21",
      "bid": "9.502",
      "ask": "9.572",
      "open": "9.698",
      "high": "9.70",
      "low": "9.42",
      "close": "9.502",
      "average": "9.533",
      "volume": "1695473",
      "turnover": "16162601.26",
      "trades": "1229"
    },
    {
      "date": "2026-05-22",
      "bid": "9.526",
      "ask": "9.542",
      "open": "9.572",
      "high": "9.646",
      "low": "9.406",
      "close": "9.568",
      "average": "9.5083",
      "volume": "2020830",
      "turnover": "19214400.55",
      "trades": "1622"
    },
    {
      "date": "2026-05-25",
      "bid": "9.812",
      "ask": "9.83",
      "open": "9.60",
      "high": "9.876",
      "low": "9.60",
      "close": "9.848",
      "average": "9.8088",
      "volume": "3306950",
      "turnover": "32435556.49",
      "trades": "1584"
    },
    {
      "date": "2026-05-26",
      "bid": "9.652",
      "ask": "9.716",
      "open": "9.812",
      "high": "9.812",
      "low": "9.648",
      "close": "9.686",
      "average": "9.7155",
      "volume": "1060863",
      "turnover": "10307097.26",
      "trades": "1072"
    },
    {
      "date": "2026-05-27",
      "bid": "9.586",
      "ask": "9.60",
      "open": "9.652",
      "high": "9.754",
      "low": "9.56",
      "close": "9.572",
      "average": "9.6245",
      "volume": "2147961",
      "turnover": "20676556.82",
      "trades": "1401"
    },
    {
      "date": "2026-05-28",
      "bid": "9.406",
      "ask": "9.44",
      "open": "9.516",
      "high": "9.516",
      "low": "9.326",
      "close": "9.40",
      "average": "9.4037",
      "volume": "1680661",
      "turnover": "15804874.79",
      "trades": "1613"
    },
    {
      "date": "2026-05-29",
      "bid": "9.236",
      "ask": "9.258",
      "open": "9.432",
      "high": "9.478",
      "low": "9.14",
      "close": "9.256",
      "average": "9.2643",
      "volume": "5810001",
      "turnover": "53810738.38",
      "trades": "2183"
    },
    {
      "date": "2026-06-01",
      "bid": "9.118",
      "ask": "9.138",
      "open": "9.23",
      "high": "9.30",
      "low": "9.076",
      "close": "9.084",
      "average": "9.1595",
      "volume": "1924045",
      "turnover": "17624146.8",
      "trades": "1342"
    },
    {
      "date": "2026-06-02",
      "bid": "9.146",
      "ask": "9.16",
      "open": "9.084",
      "high": "9.352",
      "low": "9.084",
      "close": "9.118",
      "average": "9.1879",
      "volume": "1846122",
      "turnover": "16963312.39",
      "trades": "1287"
    },
    {
      "date": "2026-06-03",
      "bid": "8.998",
      "ask": "9.032",
      "open": "9.118",
      "high": "9.162",
      "low": "8.94",
      "close": "8.94",
      "average": "8.9993",
      "volume": "2311007",
      "turnover": "20804812.46",
      "trades": "1622"
    },
    {
      "date": "2026-06-04",
      "bid": "9.098",
      "ask": "9.11",
      "open": "8.952",
      "high": "9.20",
      "low": "8.95",
      "close": "9.104",
      "average": "9.0818",
      "volume": "1911567",
      "turnover": "17360940.76",
      "trades": "1206"
    },
    {
      "date": "2026-06-05",
      "bid": "9.016",
      "ask": "9.026",
      "open": "9.08",
      "high": "9.178",
      "low": "9.012",
      "close": "9.024",
      "average": "9.0737",
      "volume": "1011157",
      "turnover": "9175575.86",
      "trades": "908"
    },
    {
      "date": "2026-06-08",
      "bid": "8.79",
      "ask": "8.82",
      "open": "9.00",
      "high": "9.00",
      "low": "8.712",
      "close": "8.806",
      "average": "8.8303",
      "volume": "2077899",
      "turnover": "18348688.07",
      "trades": "1889"
    },
    {
      "date": "2026-06-09",
      "bid": "8.73",
      "ask": "8.748",
      "open": "8.806",
      "high": "8.908",
      "low": "8.666",
      "close": "8.698",
      "average": "8.7765",
      "volume": "2703883",
      "turnover": "23742675.78",
      "trades": "1643"
    },
    {
      "date": "2026-06-10",
      "bid": "8.726",
      "ask": "8.77",
      "open": "8.748",
      "high": "8.79",
      "low": "8.542",
      "close": "8.758",
      "average": "8.6958",
      "volume": "1667941",
      "turnover": "14504293.46",
      "trades": "1423"
    },
    {
      "date": "2026-06-11",
      "bid": "8.666",
      "ask": "8.70",
      "open": "8.726",
      "high": "8.786",
      "low": "8.58",
      "close": "8.708",
      "average": "8.6979",
      "volume": "2271971",
      "turnover": "19760656.72",
      "trades": "1194"
    },
    {
      "date": "2026-06-12",
      "bid": "9.056",
      "ask": "9.08",
      "open": "8.84",
      "high": "9.09",
      "low": "8.802",
      "close": "9.054",
      "average": "9.002",
      "volume": "6131751",
      "turnover": "55191206.84",
      "trades": "1980"
    },
    {
      "date": "2026-06-15",
      "bid": "9.132",
      "ask": "9.17",
      "open": "9.208",
      "high": "9.30",
      "low": "9.046",
      "close": "9.13",
      "average": "9.1549",
      "volume": "2197161",
      "turnover": "20114708.07",
      "trades": "1262"
    },
    {
      "date": "2026-06-16",
      "bid": "9.154",
      "ask": "9.186",
      "open": "9.17",
      "high": "9.27",
      "low": "9.08",
      "close": "9.164",
      "average": "9.1648",
      "volume": "5115083",
      "turnover": "46876627.76",
      "trades": "1493"
    },
    {
      "date": "2026-06-17",
      "bid": "8.918",
      "ask": "8.96",
      "open": "9.15",
      "high": "9.15",
      "low": "8.74",
      "close": "8.97",
      "average": "8.9587",
      "volume": "3032090",
      "turnover": "27159432.6",
      "trades": "1518"
    },
    {
      "date": "2026-06-18",
      "bid": "8.71",
      "ask": "8.72",
      "open": "8.918",
      "high": "9.00",
      "low": "8.642",
      "close": "8.708",
      "average": "8.7322",
      "volume": "2948982",
      "turnover": "25751867.29",
      "trades": "1528"
    },
    {
      "date": "2026-06-22",
      "bid": "8.832",
      "ask": "8.90",
      "open": "8.72",
      "high": "8.932",
      "low": "8.562",
      "close": "8.864",
      "average": "8.7129",
      "volume": "1859122",
      "turnover": "16178709.23",
      "trades": "1400"
    },
    {
      "date": "2026-06-23",
      "bid": "8.654",
      "ask": "8.658",
      "open": "8.712",
      "high": "8.73",
      "low": "8.59",
      "close": "8.63",
      "average": "8.6649",
      "volume": "1820082",
      "turnover": "15769919.36",
      "trades": "1200"
    },
    {
      "date": "2026-06-24",
      "bid": "8.702",
      "ask": "8.722",
      "open": "8.654",
      "high": "8.714",
      "low": "8.596",
      "close": "8.714",
      "average": "8.6548",
      "volume": "1490498",
      "turnover": "12899717.21",
      "trades": "1225"
    },
    {
      "date": "2026-06-25",
      "bid": "8.728",
      "ask": "8.748",
      "open": "8.714",
      "high": "8.844",
      "low": "8.704",
      "close": "8.714",
      "average": "8.7549",
      "volume": "1594242",
      "turnover": "13965831.66",
      "trades": "1203"
    },
    {
      "date": "2026-06-26",
      "bid": "8.52",
      "ask": "8.55",
      "open": "8.70",
      "high": "8.716",
      "low": "8.486",
      "close": "8.52",
      "average": "8.5442",
      "volume": "3931550",
      "turnover": "33592389.88",
      "trades": "1098"
    },
    {
      "date": "2026-06-29",
      "bid": "8.504",
      "ask": "8.516",
      "open": "8.55",
      "high": "8.718",
      "low": "8.49",
      "close": "8.49",
      "average": "8.5887",
      "volume": "2086061",
      "turnover": "17916962.03",
      "trades": "1034"
    },
    {
      "date": "2026-06-30",
      "bid": "8.55",
      "ask": "8.58",
      "open": "8.514",
      "high": "8.594",
      "low": "8.428",
      "close": "8.534",
      "average": "8.5263",
      "volume": "1832769",
      "turnover": "15626804.29",
      "trades": "1137"
    },
    {
      "date": "2026-07-01",
      "bid": "8.686",
      "ask": "8.708",
      "open": "8.544",
      "high": "8.744",
      "low": "8.454",
      "close": "8.704",
      "average": "8.6036",
      "volume": "1636489",
      "turnover": "14075216.88",
      "trades": "1113"
    },
    {
      "date": "2026-07-02",
      "bid": "8.824",
      "ask": "8.838",
      "open": "8.686",
      "high": "8.896",
      "low": "8.658",
      "close": "8.806",
      "average": "8.8103",
      "volume": "2591992",
      "turnover": "22835980.56",
      "trades": "1278"
    },
    {
      "date": "2026-07-03",
      "bid": "9.112",
      "ask": "9.126",
      "open": "8.858",
      "high": "9.216",
      "low": "8.858",
      "close": "9.092",
      "average": "9.0713",
      "volume": "2771499",
      "turnover": "25139910.75",
      "trades": "1357"
    },
    {
      "date": "2026-07-06",
      "bid": "9.016",
      "ask": "9.048",
      "open": "9.126",
      "high": "9.134",
      "low": "8.96",
      "close": "9.032",
      "average": "9.0351",
      "volume": "1467014",
      "turnover": "13254542.64",
      "trades": "934"
    },
    {
      "date": "2026-07-07",
      "bid": "9.014",
      "ask": "9.04",
      "open": "9.004",
      "high": "9.186",
      "low": "9.00",
      "close": "9.00",
      "average": "9.0625",
      "volume": "1762330",
      "turnover": "15970891.18",
      "trades": "1289"
    },
    {
      "date": "2026-07-08",
      "bid": "8.74",
      "ask": "8.762",
      "open": "8.93",
      "high": "8.93",
      "low": "8.69",
      "close": "8.728",
      "average": "8.7628",
      "volume": "1954822",
      "turnover": "17129773.41",
      "trades": "1042"
    },
    {
      "date": "2026-07-09",
      "bid": "8.798",
      "ask": "8.83",
      "open": "8.836",
      "high": "8.842",
      "low": "8.728",
      "close": "8.788",
      "average": "8.7888",
      "volume": "986369",
      "turnover": "8669026.41",
      "trades": "828"
    },
    {
      "date": "2026-07-10",
      "bid": "8.872",
      "ask": "8.894",
      "open": "8.798",
      "high": "8.914",
      "low": "8.778",
      "close": "8.85",
      "average": "8.8558",
      "volume": "1377571",
      "turnover": "12199718.32",
      "trades": "957"
    },
    {
      "date": "2026-07-13",
      "bid": "9.012",
      "ask": "9.05",
      "open": "8.83",
      "high": "9.072",
      "low": "8.736",
      "close": "9.058",
      "average": "8.9421",
      "volume": "1647523",
      "turnover": "14731617.02",
      "trades": "1241"
    },
    {
      "date": "2026-07-14",
      "bid": "9.306",
      "ask": "9.324",
      "open": "9.05",
      "high": "9.328",
      "low": "9.04",
      "close": "9.306",
      "average": "9.2219",
      "volume": "1674413",
      "turnover": "15440923.64",
      "trades": "1526"
    },
    {
      "date": "2026-07-15",
      "bid": "9.346",
      "ask": "9.392",
      "open": "9.324",
      "high": "9.426",
      "low": "9.09",
      "close": "9.358",
      "average": "9.2398",
      "volume": "2015981",
      "turnover": "18626308.19",
      "trades": "1297"
    },
    {
      "date": "2026-07-16",
      "bid": "9.556",
      "ask": "9.58",
      "open": "9.346",
      "high": "9.654",
      "low": "9.344",
      "close": "9.58",
      "average": "9.5516",
      "volume": "2611751",
      "turnover": "24946390.04",
      "trades": "1436"
    },
    {
      "date": "2026-07-17",
      "bid": "9.564",
      "ask": "9.588",
      "open": "9.61",
      "high": "9.68",
      "low": "9.46",
      "close": "9.614",
      "average": "9.5639",
      "volume": "1957365",
      "turnover": "18720764.7",
      "trades": "1133"
    },
    {
      "date": "2026-07-20",
      "bid": "9.456",
      "ask": "9.52",
      "open": "9.564",
      "high": "9.60",
      "low": "9.354",
      "close": "9.478",
      "average": "9.4899",
      "volume": "1641372",
      "turnover": "15577081.96",
      "trades": "1021"
    },
    {
      "date": "2026-07-21",
      "bid": "9.268",
      "ask": "9.294",
      "open": "9.454",
      "high": "9.456",
      "low": "9.148",
      "close": "9.248",
      "average": "9.2294",
      "volume": "1816671",
      "turnover": "16763952.59",
      "trades": "1387"
    },
    {
      "date": "2026-07-22",
      "bid": "9.372",
      "ask": "9.41",
      "open": "9.246",
      "high": "9.466",
      "low": "9.11",
      "close": "9.388",
      "average": "9.3443",
      "volume": "1264924",
      "turnover": "11819309.17",
      "trades": "886"
    },
    {
      "date": "2026-07-23",
      "bid": "9.762",
      "ask": "9.786",
      "open": "9.448",
      "high": "10.00",
      "low": "9.448",
      "close": "9.788",
      "average": "9.7953",
      "volume": "5277741",
      "turnover": "51698022.49",
      "trades": "2207"
    },
    {
      "date": "2026-07-24",
      "bid": "9.90",
      "ask": "9.93",
      "open": "9.786",
      "high": "9.976",
      "low": "9.71",
      "close": "9.948",
      "average": "9.8444",
      "volume": "2210783",
      "turnover": "21761638.15",
      "trades": "1334"
    },
    {
      "date": "2026-07-27",
      "bid": "10.13",
      "ask": "10.155",
      "open": "9.988",
      "high": "10.195",
      "low": "9.956",
      "close": "10.125",
      "average": "10.0914",
      "volume": "2947779",
      "turnover": "29747626.64",
      "trades": "2255"
    },
    {
      "date": "2026-07-28",
      "bid": "10.345",
      "ask": "10.36",
      "open": "10.125",
      "high": "10.38",
      "low": "10.07",
      "close": "10.36",
      "average": "10.2548",
      "volume": "2411006",
      "turnover": "24729716.8",
      "trades": "1865"
    },
    {
      "date": "2026-07-29",
      "bid": "10.58",
      "ask": "10.60",
      "open": "10.355",
      "high": "10.70",
      "low": "10.33",
      "close": "10.585",
      "average": "10.5174",
      "volume": "3829989",
      "turnover": "40282824.57",
      "trades": "2357"
    },
    {
      "date": "2026-07-30",
      "bid": "10.50",
      "ask": "10.525",
      "open": "10.55",
      "high": "10.63",
      "low": "10.47",
      "close": "10.50",
      "average": "10.5403",
      "volume": "1938386",
      "turnover": "20432552.98",
      "trades": "1422"
    },
    {
      "date": "2026-07-31",
      "bid": "10.705",
      "ask": "10.715",
      "open": "10.50",
      "high": "10.79",
      "low": "10.47",
      "close": "10.685",
      "average": "10.6632",
      "volume": "3756519",
      "turnover": "40060331.9",
      "trades": "2293"
    },
    {
      "date": "2026-08-03",
      "bid": "10.91",
      "ask": "10.93",
      "open": "10.70",
      "high": "11.02",
      "low": "10.685",
      "close": "10.92",
      "average": "10.916",
      "volume": "4045974",
      "turnover": "44164862.65",
      "trades": "3025"
    },
    {
      "date": "2026-08-04",
      "bid": "10.875",
      "ask": "10.89",
      "open": "10.915",
      "high": "10.96",
      "low": "10.68",
      "close": "10.885",
      "average": "10.8518",
      "volume": "4705532",
      "turnover": "51063583.3",
      "trades": "2503"
    },
    {
      "date": "2026-08-05",
      "bid": "10.81",
      "ask": "10.835",
      "open": "10.875",
      "high": "10.96",
      "low": "10.79",
      "close": "10.81",
      "average": "10.8653",
      "volume": "1912095",
      "turnover": "20775686.23",
      "trades": "1742"
    }
  ]
}