{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX139/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/acti?id=TX139",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX139",
    "asset_class": "SHARES",
    "isin": "SE0029278555",
    "symbol": "ACTI",
    "company": "Active Biotech",
    "market": null,
    "last_sale_price": "SEK 5.35",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "46.6621",
      "ask": "46.7239",
      "open": "46.044",
      "high": "46.9093",
      "low": "45.6114",
      "close": "46.6621",
      "average": "46.3221",
      "volume": "19626.78",
      "turnover": "909126.61",
      "trades": "113"
    },
    {
      "date": "2021-08-10",
      "bid": "46.2294",
      "ask": "46.4148",
      "open": "46.9711",
      "high": "46.9711",
      "low": "46.1058",
      "close": "46.4148",
      "average": "46.4921",
      "volume": "13645.5",
      "turnover": "634402.83",
      "trades": "116"
    },
    {
      "date": "2021-08-11",
      "bid": "45.6732",
      "ask": "45.9204",
      "open": "46.4148",
      "high": "46.4148",
      "low": "45.4878",
      "close": "45.9204",
      "average": "45.8215",
      "volume": "8465.42",
      "turnover": "387903.31",
      "trades": "75"
    },
    {
      "date": "2021-08-12",
      "bid": "46.1058",
      "ask": "46.353",
      "open": "46.044",
      "high": "46.6002",
      "low": "45.4878",
      "close": "46.2912",
      "average": "46.1553",
      "volume": "9704.56",
      "turnover": "447909.5",
      "trades": "83"
    },
    {
      "date": "2021-08-13",
      "bid": "45.7968",
      "ask": "46.044",
      "open": "46.2912",
      "high": "46.353",
      "low": "45.735",
      "close": "45.735",
      "average": "46.0069",
      "volume": "5055.74",
      "turnover": "232595.59",
      "trades": "75"
    },
    {
      "date": "2021-08-16",
      "bid": "45.2406",
      "ask": "45.735",
      "open": "45.735",
      "high": "46.044",
      "low": "44.4989",
      "close": "45.3024",
      "average": "45.5743",
      "volume": "6945.33",
      "turnover": "316527.73",
      "trades": "80"
    },
    {
      "date": "2021-08-17",
      "bid": "44.9315",
      "ask": "45.3024",
      "open": "45.2406",
      "high": "45.3024",
      "low": "44.4989",
      "close": "44.9315",
      "average": "44.8852",
      "volume": "5069.5",
      "turnover": "227550.2",
      "trades": "75"
    },
    {
      "date": "2021-08-18",
      "bid": "45.4878",
      "ask": "46.2912",
      "open": "44.4989",
      "high": "45.9204",
      "low": "44.4989",
      "close": "45.5496",
      "average": "45.2838",
      "volume": "4334.14",
      "turnover": "196260.68",
      "trades": "57"
    },
    {
      "date": "2021-08-19",
      "bid": "44.4989",
      "ask": "45.3024",
      "open": "45.1169",
      "high": "46.044",
      "low": "44.4989",
      "close": "45.3024",
      "average": "44.9346",
      "volume": "6835.33",
      "turnover": "307153.87",
      "trades": "63"
    },
    {
      "date": "2021-08-20",
      "bid": "44.9315",
      "ask": "45.1169",
      "open": "45.3024",
      "high": "45.5496",
      "low": "44.4989",
      "close": "44.9315",
      "average": "44.9223",
      "volume": "1483",
      "turnover": "66620.27",
      "trades": "36"
    },
    {
      "date": "2021-08-23",
      "bid": "44.9933",
      "ask": "45.6732",
      "open": "44.9315",
      "high": "46.044",
      "low": "44.8079",
      "close": "45.6732",
      "average": "45.0181",
      "volume": "5426.79",
      "turnover": "244309.18",
      "trades": "53"
    },
    {
      "date": "2021-08-24",
      "bid": "45.5496",
      "ask": "45.735",
      "open": "44.8697",
      "high": "45.735",
      "low": "44.1899",
      "close": "45.5496",
      "average": "44.6998",
      "volume": "1626.04",
      "turnover": "72683.41",
      "trades": "32"
    },
    {
      "date": "2021-08-25",
      "bid": "45.0551",
      "ask": "45.1169",
      "open": "45.426",
      "high": "45.426",
      "low": "44.8079",
      "close": "45.0551",
      "average": "45.1695",
      "volume": "3360.87",
      "turnover": "151806.61",
      "trades": "58"
    },
    {
      "date": "2021-08-26",
      "bid": "44.9315",
      "ask": "45.1169",
      "open": "44.9933",
      "high": "45.3024",
      "low": "44.2517",
      "close": "45.1169",
      "average": "44.6658",
      "volume": "3427.6",
      "turnover": "153100.2",
      "trades": "76"
    },
    {
      "date": "2021-08-27",
      "bid": "44.9315",
      "ask": "45.3642",
      "open": "44.8079",
      "high": "45.2406",
      "low": "44.3753",
      "close": "45.1169",
      "average": "44.6349",
      "volume": "4943.29",
      "turnover": "220641.6",
      "trades": "70"
    },
    {
      "date": "2021-08-30",
      "bid": "44.8697",
      "ask": "45.1169",
      "open": "45.1169",
      "high": "45.8586",
      "low": "44.4989",
      "close": "44.8697",
      "average": "44.777",
      "volume": "2911.42",
      "turnover": "130361.46",
      "trades": "56"
    },
    {
      "date": "2021-08-31",
      "bid": "45.2406",
      "ask": "46.2294",
      "open": "44.8079",
      "high": "46.2912",
      "low": "44.4989",
      "close": "46.2912",
      "average": "45.7195",
      "volume": "9282.52",
      "turnover": "424395.52",
      "trades": "121"
    },
    {
      "date": "2021-09-01",
      "bid": "45.735",
      "ask": "45.9204",
      "open": "46.2912",
      "high": "46.353",
      "low": "44.1899",
      "close": "45.9204",
      "average": "45.735",
      "volume": "4435.69",
      "turnover": "202863.79",
      "trades": "72"
    },
    {
      "date": "2021-09-02",
      "bid": "45.3024",
      "ask": "45.735",
      "open": "45.9204",
      "high": "46.044",
      "low": "44.6225",
      "close": "45.735",
      "average": "45.6516",
      "volume": "2348.22",
      "turnover": "107203.25",
      "trades": "55"
    },
    {
      "date": "2021-09-03",
      "bid": "44.9315",
      "ask": "45.1169",
      "open": "45.9822",
      "high": "45.9822",
      "low": "44.9315",
      "close": "44.9315",
      "average": "45.1973",
      "volume": "5642.27",
      "turnover": "255016.38",
      "trades": "62"
    },
    {
      "date": "2021-09-06",
      "bid": "44.9315",
      "ask": "45.6732",
      "open": "44.9315",
      "high": "45.6732",
      "low": "44.5607",
      "close": "45.6114",
      "average": "45.0397",
      "volume": "2365.08",
      "turnover": "106524.42",
      "trades": "56"
    },
    {
      "date": "2021-09-07",
      "bid": "44.9315",
      "ask": "45.426",
      "open": "45.6114",
      "high": "45.6732",
      "low": "44.4989",
      "close": "44.9315",
      "average": "45.0366",
      "volume": "873.76",
      "turnover": "39352.04",
      "trades": "46"
    },
    {
      "date": "2021-09-08",
      "bid": "45.0551",
      "ask": "46.044",
      "open": "44.9315",
      "high": "46.044",
      "low": "44.4989",
      "close": "44.8697",
      "average": "45.4414",
      "volume": "11341.02",
      "turnover": "515363.61",
      "trades": "77"
    },
    {
      "date": "2021-09-09",
      "bid": "44.8697",
      "ask": "45.3642",
      "open": "46.044",
      "high": "46.044",
      "low": "44.8079",
      "close": "44.8079",
      "average": "45.8184",
      "volume": "7681.52",
      "turnover": "351957.69",
      "trades": "75"
    },
    {
      "date": "2021-09-10",
      "bid": "44.9315",
      "ask": "45.3642",
      "open": "44.8697",
      "high": "45.9204",
      "low": "44.8079",
      "close": "44.9315",
      "average": "45.1015",
      "volume": "4412.52",
      "turnover": "199008.96",
      "trades": "43"
    },
    {
      "date": "2021-09-13",
      "bid": "44.5607",
      "ask": "44.8079",
      "open": "45.735",
      "high": "45.735",
      "low": "44.4989",
      "close": "44.8079",
      "average": "44.8975",
      "volume": "4413.07",
      "turnover": "198140.75",
      "trades": "49"
    },
    {
      "date": "2021-09-14",
      "bid": "44.1899",
      "ask": "45.1169",
      "open": "44.5607",
      "high": "45.2406",
      "low": "44.1281",
      "close": "44.1899",
      "average": "44.4155",
      "volume": "2922.78",
      "turnover": "129819.15",
      "trades": "75"
    },
    {
      "date": "2021-09-15",
      "bid": "43.6955",
      "ask": "43.8809",
      "open": "44.1899",
      "high": "45.3642",
      "low": "43.6955",
      "close": "43.6955",
      "average": "44.5514",
      "volume": "2955.17",
      "turnover": "131655.02",
      "trades": "72"
    },
    {
      "date": "2021-09-16",
      "bid": "44.1899",
      "ask": "44.4371",
      "open": "43.8809",
      "high": "44.4989",
      "low": "43.8191",
      "close": "44.1899",
      "average": "44.1466",
      "volume": "1353.59",
      "turnover": "59755.53",
      "trades": "40"
    },
    {
      "date": "2021-09-17",
      "bid": "44.2517",
      "ask": "44.9933",
      "open": "44.1899",
      "high": "45.1169",
      "low": "44.1899",
      "close": "44.2517",
      "average": "44.5391",
      "volume": "2392.72",
      "turnover": "106571.93",
      "trades": "56"
    },
    {
      "date": "2021-09-20",
      "bid": "43.51",
      "ask": "43.8809",
      "open": "44.2517",
      "high": "44.9933",
      "low": "43.2628",
      "close": "43.51",
      "average": "43.8809",
      "volume": "3402.71",
      "turnover": "149310.97",
      "trades": "74"
    },
    {
      "date": "2021-09-21",
      "bid": "43.1392",
      "ask": "43.2628",
      "open": "43.51",
      "high": "44.3753",
      "low": "42.9538",
      "close": "43.0156",
      "average": "43.3494",
      "volume": "3684.83",
      "turnover": "159738.66",
      "trades": "85"
    },
    {
      "date": "2021-09-22",
      "bid": "42.892",
      "ask": "42.9538",
      "open": "42.9538",
      "high": "42.9538",
      "low": "42.6448",
      "close": "42.9538",
      "average": "42.7344",
      "volume": "3314.43",
      "turnover": "141643.08",
      "trades": "58"
    },
    {
      "date": "2021-09-23",
      "bid": "43.3246",
      "ask": "43.5718",
      "open": "44.1281",
      "high": "44.6225",
      "low": "42.9538",
      "close": "43.51",
      "average": "43.4173",
      "volume": "1186.32",
      "turnover": "51506.76",
      "trades": "32"
    },
    {
      "date": "2021-09-24",
      "bid": "43.0774",
      "ask": "43.2628",
      "open": "43.51",
      "high": "43.5718",
      "low": "43.0156",
      "close": "43.2628",
      "average": "43.2906",
      "volume": "5766.99",
      "turnover": "249654.83",
      "trades": "56"
    },
    {
      "date": "2021-09-27",
      "bid": "43.8809",
      "ask": "44.1899",
      "open": "43.3246",
      "high": "44.4989",
      "low": "43.2628",
      "close": "44.1899",
      "average": "44.0879",
      "volume": "1338.84",
      "turnover": "59024.94",
      "trades": "43"
    },
    {
      "date": "2021-09-28",
      "bid": "42.9538",
      "ask": "43.4482",
      "open": "43.8809",
      "high": "43.8809",
      "low": "42.0267",
      "close": "42.9538",
      "average": "43.2134",
      "volume": "1524.75",
      "turnover": "65890.25",
      "trades": "58"
    },
    {
      "date": "2021-09-29",
      "bid": "42.6448",
      "ask": "43.3246",
      "open": "42.9538",
      "high": "44.1281",
      "low": "42.6448",
      "close": "43.3246",
      "average": "43.0496",
      "volume": "2333.63",
      "turnover": "100458.91",
      "trades": "44"
    },
    {
      "date": "2021-09-30",
      "bid": "43.2628",
      "ask": "44.6843",
      "open": "42.7066",
      "high": "45.9822",
      "low": "42.7066",
      "close": "42.8302",
      "average": "44.1497",
      "volume": "7308.54",
      "turnover": "322667.58",
      "trades": "99"
    },
    {
      "date": "2021-10-01",
      "bid": "43.5718",
      "ask": "44.1281",
      "open": "42.9538",
      "high": "44.7461",
      "low": "42.9538",
      "close": "43.5718",
      "average": "43.85",
      "volume": "3720.01",
      "turnover": "163117.2",
      "trades": "69"
    },
    {
      "date": "2021-10-04",
      "bid": "43.2628",
      "ask": "43.4482",
      "open": "43.8809",
      "high": "46.7857",
      "low": "42.3358",
      "close": "42.9538",
      "average": "44.6009",
      "volume": "31610.61",
      "turnover": "1409894.04",
      "trades": "222"
    },
    {
      "date": "2021-10-05",
      "bid": "42.6448",
      "ask": "43.3246",
      "open": "42.9538",
      "high": "43.7573",
      "low": "42.6448",
      "close": "43.3246",
      "average": "43.1361",
      "volume": "1993.91",
      "turnover": "86008.38",
      "trades": "49"
    },
    {
      "date": "2021-10-06",
      "bid": "42.3358",
      "ask": "43.2628",
      "open": "43.3246",
      "high": "43.6337",
      "low": "40.4816",
      "close": "42.3358",
      "average": "42.3389",
      "volume": "10960.5",
      "turnover": "464061.33",
      "trades": "80"
    },
    {
      "date": "2021-10-07",
      "bid": "42.4594",
      "ask": "42.892",
      "open": "42.3358",
      "high": "43.201",
      "low": "41.7795",
      "close": "42.892",
      "average": "42.515",
      "volume": "1313.11",
      "turnover": "55826.69",
      "trades": "45"
    },
    {
      "date": "2021-10-08",
      "bid": "42.6448",
      "ask": "43.1392",
      "open": "42.6448",
      "high": "45.426",
      "low": "42.4594",
      "close": "43.1392",
      "average": "43.989",
      "volume": "14174.13",
      "turnover": "623516.96",
      "trades": "83"
    },
    {
      "date": "2021-10-11",
      "bid": "42.4594",
      "ask": "42.6448",
      "open": "43.2628",
      "high": "43.3864",
      "low": "42.3976",
      "close": "42.6448",
      "average": "42.7993",
      "volume": "2413.82",
      "turnover": "103307.71",
      "trades": "47"
    },
    {
      "date": "2021-10-12",
      "bid": "42.3358",
      "ask": "42.7684",
      "open": "42.6448",
      "high": "43.1392",
      "low": "42.3358",
      "close": "42.7684",
      "average": "42.7189",
      "volume": "1618.24",
      "turnover": "69128.44",
      "trades": "36"
    },
    {
      "date": "2021-10-13",
      "bid": "42.7066",
      "ask": "43.51",
      "open": "42.7684",
      "high": "44.7461",
      "low": "42.3358",
      "close": "43.51",
      "average": "43.473",
      "volume": "7001.05",
      "turnover": "304358.19",
      "trades": "75"
    },
    {
      "date": "2021-10-14",
      "bid": "42.2122",
      "ask": "42.4594",
      "open": "43.5718",
      "high": "43.8191",
      "low": "40.4816",
      "close": "40.4816",
      "average": "42.7468",
      "volume": "7103.67",
      "turnover": "303658.21",
      "trades": "101"
    },
    {
      "date": "2021-10-15",
      "bid": "42.3358",
      "ask": "42.8302",
      "open": "43.2628",
      "high": "43.51",
      "low": "41.7177",
      "close": "42.0267",
      "average": "42.3852",
      "volume": "2809.91",
      "turnover": "119097.91",
      "trades": "93"
    },
    {
      "date": "2021-10-18",
      "bid": "42.0267",
      "ask": "42.583",
      "open": "42.0267",
      "high": "42.7066",
      "low": "41.7177",
      "close": "42.0267",
      "average": "42.0515",
      "volume": "2237.35",
      "turnover": "94083.87",
      "trades": "47"
    },
    {
      "date": "2021-10-19",
      "bid": "42.0885",
      "ask": "42.6448",
      "open": "42.0267",
      "high": "42.6448",
      "low": "41.0997",
      "close": "42.6448",
      "average": "41.7239",
      "volume": "6950.41",
      "turnover": "290002.42",
      "trades": "71"
    },
    {
      "date": "2021-10-20",
      "bid": "41.7795",
      "ask": "42.7066",
      "open": "42.9538",
      "high": "43.0156",
      "low": "41.7177",
      "close": "42.6448",
      "average": "42.1287",
      "volume": "4370.42",
      "turnover": "184116.75",
      "trades": "67"
    },
    {
      "date": "2021-10-21",
      "bid": "41.7177",
      "ask": "42.1504",
      "open": "42.0885",
      "high": "42.6448",
      "low": "40.5434",
      "close": "41.7177",
      "average": "41.9217",
      "volume": "2657.16",
      "turnover": "111395.03",
      "trades": "53"
    },
    {
      "date": "2021-10-22",
      "bid": "40.7907",
      "ask": "41.5941",
      "open": "40.4816",
      "high": "42.5212",
      "low": "40.4816",
      "close": "41.5941",
      "average": "41.0162",
      "volume": "6838.8",
      "turnover": "280501.98",
      "trades": "85"
    },
    {
      "date": "2021-10-25",
      "bid": "40.6671",
      "ask": "41.0379",
      "open": "41.4087",
      "high": "42.0267",
      "low": "40.2962",
      "close": "40.7907",
      "average": "41.0008",
      "volume": "2970.48",
      "turnover": "121794.33",
      "trades": "84"
    },
    {
      "date": "2021-10-26",
      "bid": "39.2456",
      "ask": "39.6782",
      "open": "40.2962",
      "high": "40.6052",
      "low": "38.9365",
      "close": "39.8636",
      "average": "39.7338",
      "volume": "10081.98",
      "turnover": "400596.38",
      "trades": "153"
    },
    {
      "date": "2021-10-27",
      "bid": "39.2456",
      "ask": "39.9254",
      "open": "39.8636",
      "high": "40.1726",
      "low": "38.7511",
      "close": "40.1726",
      "average": "39.2486",
      "volume": "4285.6",
      "turnover": "168208.67",
      "trades": "68"
    },
    {
      "date": "2021-10-28",
      "bid": "39.3074",
      "ask": "39.6164",
      "open": "40.1726",
      "high": "40.1726",
      "low": "38.9365",
      "close": "39.74",
      "average": "39.4093",
      "volume": "1834.34",
      "turnover": "72292.84",
      "trades": "51"
    },
    {
      "date": "2021-10-29",
      "bid": "39.5546",
      "ask": "39.8636",
      "open": "39.6164",
      "high": "40.1726",
      "low": "37.0824",
      "close": "39.8636",
      "average": "38.1794",
      "volume": "14913.4",
      "turnover": "569371.15",
      "trades": "205"
    },
    {
      "date": "2021-11-01",
      "bid": "38.7511",
      "ask": "39.3074",
      "open": "39.9254",
      "high": "40.1726",
      "low": "38.6275",
      "close": "38.7511",
      "average": "39.2301",
      "volume": "7547.62",
      "turnover": "296102.6",
      "trades": "129"
    },
    {
      "date": "2021-11-02",
      "bid": "37.2678",
      "ask": "37.9477",
      "open": "38.7511",
      "high": "38.7511",
      "low": "37.0824",
      "close": "37.9477",
      "average": "37.3574",
      "volume": "10498.91",
      "turnover": "392208.8",
      "trades": "126"
    },
    {
      "date": "2021-11-03",
      "bid": "37.7005",
      "ask": "38.3185",
      "open": "37.7623",
      "high": "38.6275",
      "low": "37.0824",
      "close": "38.3185",
      "average": "37.8859",
      "volume": "2187.49",
      "turnover": "82873.07",
      "trades": "71"
    },
    {
      "date": "2021-11-04",
      "bid": "41.7795",
      "ask": "42.3358",
      "open": "37.0824",
      "high": "44.1899",
      "low": "35.5373",
      "close": "42.3976",
      "average": "41.1769",
      "volume": "20015.69",
      "turnover": "824197.92",
      "trades": "378"
    },
    {
      "date": "2021-11-05",
      "bid": "40.4816",
      "ask": "41.4705",
      "open": "43.2628",
      "high": "43.5718",
      "low": "39.9872",
      "close": "39.9872",
      "average": "42.3728",
      "volume": "8603.82",
      "turnover": "364572.95",
      "trades": "180"
    },
    {
      "date": "2021-11-08",
      "bid": "41.7177",
      "ask": "42.0267",
      "open": "40.1726",
      "high": "42.9538",
      "low": "40.1726",
      "close": "42.0267",
      "average": "41.4983",
      "volume": "8132.53",
      "turnover": "337487.93",
      "trades": "155"
    },
    {
      "date": "2021-11-09",
      "bid": "42.0267",
      "ask": "42.3358",
      "open": "41.4087",
      "high": "43.5718",
      "low": "40.4816",
      "close": "42.3358",
      "average": "42.8209",
      "volume": "15603.52",
      "turnover": "668154.51",
      "trades": "151"
    },
    {
      "date": "2021-11-10",
      "bid": "41.7177",
      "ask": "42.0267",
      "open": "42.3358",
      "high": "43.1392",
      "low": "40.4816",
      "close": "42.0267",
      "average": "42.0669",
      "volume": "7550.72",
      "turnover": "317630.07",
      "trades": "88"
    },
    {
      "date": "2021-11-11",
      "bid": "42.3358",
      "ask": "42.6448",
      "open": "42.9538",
      "high": "42.9538",
      "low": "41.4087",
      "close": "42.6448",
      "average": "42.7808",
      "volume": "9873.06",
      "turnover": "422376.2",
      "trades": "85"
    },
    {
      "date": "2021-11-12",
      "bid": "41.4087",
      "ask": "41.6559",
      "open": "42.892",
      "high": "42.9538",
      "low": "40.5434",
      "close": "41.6559",
      "average": "41.5416",
      "volume": "10697.96",
      "turnover": "444412.35",
      "trades": "99"
    },
    {
      "date": "2021-11-15",
      "bid": "40.7907",
      "ask": "41.3469",
      "open": "41.6559",
      "high": "41.6559",
      "low": "40.7907",
      "close": "40.7907",
      "average": "41.2233",
      "volume": "4275.89",
      "turnover": "176265.93",
      "trades": "108"
    },
    {
      "date": "2021-11-16",
      "bid": "42.6448",
      "ask": "42.9538",
      "open": "40.7907",
      "high": "43.2628",
      "low": "40.7907",
      "close": "42.9538",
      "average": "42.274",
      "volume": "14155.59",
      "turnover": "598411.59",
      "trades": "109"
    },
    {
      "date": "2021-11-17",
      "bid": "42.6448",
      "ask": "43.0774",
      "open": "43.0774",
      "high": "43.5718",
      "low": "42.3976",
      "close": "42.6448",
      "average": "43.1825",
      "volume": "8746.6",
      "turnover": "377712.29",
      "trades": "115"
    },
    {
      "date": "2021-11-18",
      "bid": "42.0267",
      "ask": "42.0885",
      "open": "42.6448",
      "high": "42.6448",
      "low": "41.4087",
      "close": "42.0885",
      "average": "41.8475",
      "volume": "6336.05",
      "turnover": "265157.47",
      "trades": "65"
    },
    {
      "date": "2021-11-19",
      "bid": "40.7289",
      "ask": "40.7907",
      "open": "42.0267",
      "high": "42.0267",
      "low": "40.1108",
      "close": "40.4816",
      "average": "40.9823",
      "volume": "14425.28",
      "turnover": "591170.63",
      "trades": "141"
    },
    {
      "date": "2021-11-22",
      "bid": "41.1615",
      "ask": "42.3358",
      "open": "42.6448",
      "high": "43.201",
      "low": "41.0997",
      "close": "42.3358",
      "average": "42.5274",
      "volume": "10829.4",
      "turnover": "460548",
      "trades": "337"
    },
    {
      "date": "2021-11-23",
      "bid": "41.5941",
      "ask": "41.8413",
      "open": "42.3358",
      "high": "42.6448",
      "low": "41.3469",
      "close": "41.8413",
      "average": "41.727",
      "volume": "5128.1",
      "turnover": "213975.3",
      "trades": "82"
    },
    {
      "date": "2021-11-24",
      "bid": "42.274",
      "ask": "42.3358",
      "open": "41.8413",
      "high": "42.583",
      "low": "41.2851",
      "close": "42.274",
      "average": "42.07",
      "volume": "2791.52",
      "turnover": "117436.44",
      "trades": "55"
    },
    {
      "date": "2021-11-25",
      "bid": "41.5323",
      "ask": "41.9649",
      "open": "42.274",
      "high": "42.3358",
      "low": "41.2233",
      "close": "41.4705",
      "average": "41.9866",
      "volume": "4866.86",
      "turnover": "204345.42",
      "trades": "90"
    },
    {
      "date": "2021-11-26",
      "bid": "40.4198",
      "ask": "41.0379",
      "open": "41.4705",
      "high": "41.6559",
      "low": "40.1726",
      "close": "40.7907",
      "average": "40.803",
      "volume": "5962.51",
      "turnover": "243294.11",
      "trades": "90"
    },
    {
      "date": "2021-11-29",
      "bid": "40.8525",
      "ask": "41.3469",
      "open": "41.2233",
      "high": "41.7177",
      "low": "40.7907",
      "close": "40.7907",
      "average": "41.3284",
      "volume": "1925.11",
      "turnover": "79564.06",
      "trades": "52"
    },
    {
      "date": "2021-11-30",
      "bid": "40.049",
      "ask": "40.1726",
      "open": "40.7907",
      "high": "44.4989",
      "low": "39.5546",
      "close": "39.8636",
      "average": "42.7004",
      "volume": "27600.75",
      "turnover": "1178594.37",
      "trades": "183"
    },
    {
      "date": "2021-12-01",
      "bid": "38.6275",
      "ask": "39.2456",
      "open": "39.8636",
      "high": "42.6448",
      "low": "36.7734",
      "close": "38.0713",
      "average": "38.8098",
      "volume": "25448.98",
      "turnover": "987710.93",
      "trades": "198"
    },
    {
      "date": "2021-12-02",
      "bid": "38.0713",
      "ask": "38.6275",
      "open": "38.0713",
      "high": "39.431",
      "low": "38.0713",
      "close": "38.0713",
      "average": "38.5348",
      "volume": "3837.02",
      "turnover": "147860.61",
      "trades": "66"
    },
    {
      "date": "2021-12-03",
      "bid": "38.6893",
      "ask": "39.1838",
      "open": "38.0713",
      "high": "39.431",
      "low": "37.9477",
      "close": "39.1838",
      "average": "38.677",
      "volume": "4613.41",
      "turnover": "178437.92",
      "trades": "67"
    },
    {
      "date": "2021-12-06",
      "bid": "38.6275",
      "ask": "38.8747",
      "open": "39.1838",
      "high": "40.1108",
      "low": "38.6275",
      "close": "38.6275",
      "average": "38.8098",
      "volume": "5313.69",
      "turnover": "206230.44",
      "trades": "87"
    },
    {
      "date": "2021-12-07",
      "bid": "41.4087",
      "ask": "41.5323",
      "open": "38.7511",
      "high": "43.8809",
      "low": "38.6893",
      "close": "41.6559",
      "average": "40.7103",
      "volume": "20696.71",
      "turnover": "842593.77",
      "trades": "155"
    },
    {
      "date": "2021-12-08",
      "bid": "40.7907",
      "ask": "41.0997",
      "open": "42.0267",
      "high": "42.0267",
      "low": "40.4816",
      "close": "41.0997",
      "average": "41.3933",
      "volume": "1369.55",
      "turnover": "56688.27",
      "trades": "73"
    },
    {
      "date": "2021-12-09",
      "bid": "41.9649",
      "ask": "42.3358",
      "open": "41.0997",
      "high": "42.9538",
      "low": "39.9254",
      "close": "42.3358",
      "average": "41.8506",
      "volume": "12188.83",
      "turnover": "510109.42",
      "trades": "95"
    },
    {
      "date": "2021-12-10",
      "bid": "41.4087",
      "ask": "41.7177",
      "open": "40.1726",
      "high": "44.4989",
      "low": "40.1726",
      "close": "41.7177",
      "average": "42.0731",
      "volume": "12096.28",
      "turnover": "508913.75",
      "trades": "165"
    },
    {
      "date": "2021-12-13",
      "bid": "41.2233",
      "ask": "41.4087",
      "open": "41.7177",
      "high": "41.7177",
      "low": "40.1726",
      "close": "41.4087",
      "average": "40.769",
      "volume": "2369.93",
      "turnover": "96619.98",
      "trades": "79"
    },
    {
      "date": "2021-12-14",
      "bid": "39.6164",
      "ask": "41.0997",
      "open": "41.4087",
      "high": "41.4087",
      "low": "39.5546",
      "close": "40.5434",
      "average": "40.049",
      "volume": "4452.58",
      "turnover": "178316.44",
      "trades": "91"
    },
    {
      "date": "2021-12-15",
      "bid": "39.3074",
      "ask": "39.3692",
      "open": "39.5546",
      "high": "40.4816",
      "low": "39.2456",
      "close": "39.3074",
      "average": "39.4062",
      "volume": "3299.91",
      "turnover": "130036.89",
      "trades": "46"
    },
    {
      "date": "2021-12-16",
      "bid": "39.1838",
      "ask": "40.1726",
      "open": "39.3074",
      "high": "40.1726",
      "low": "39.2456",
      "close": "39.2456",
      "average": "39.6009",
      "volume": "3465.49",
      "turnover": "137231.8",
      "trades": "55"
    },
    {
      "date": "2021-12-17",
      "bid": "38.1331",
      "ask": "38.3185",
      "open": "39.1838",
      "high": "39.2456",
      "low": "37.7623",
      "close": "38.3185",
      "average": "38.2783",
      "volume": "7444.71",
      "turnover": "284969.11",
      "trades": "99"
    },
    {
      "date": "2021-12-20",
      "bid": "36.7734",
      "ask": "37.1442",
      "open": "38.3185",
      "high": "38.3185",
      "low": "35.5373",
      "close": "36.279",
      "average": "36.4057",
      "volume": "19349.61",
      "turnover": "704417.94",
      "trades": "243"
    },
    {
      "date": "2021-12-21",
      "bid": "36.2172",
      "ask": "36.7734",
      "open": "36.2172",
      "high": "36.7734",
      "low": "34.6103",
      "close": "36.7734",
      "average": "36.1214",
      "volume": "9236.69",
      "turnover": "333648.5",
      "trades": "106"
    },
    {
      "date": "2021-12-22",
      "bid": "37.8241",
      "ask": "38.3185",
      "open": "36.5262",
      "high": "39.8018",
      "low": "36.5262",
      "close": "38.3185",
      "average": "38.4699",
      "volume": "10912.64",
      "turnover": "419810.25",
      "trades": "124"
    },
    {
      "date": "2021-12-23",
      "bid": "36.6498",
      "ask": "37.7005",
      "open": "38.9983",
      "high": "39.5546",
      "low": "35.8463",
      "close": "37.7005",
      "average": "37.6448",
      "volume": "10639.55",
      "turnover": "400509.55",
      "trades": "153"
    },
    {
      "date": "2021-12-27",
      "bid": "37.4532",
      "ask": "38.3185",
      "open": "37.7005",
      "high": "38.4421",
      "low": "36.897",
      "close": "37.4532",
      "average": "37.6541",
      "volume": "8396.69",
      "turnover": "316177.12",
      "trades": "135"
    },
    {
      "date": "2021-12-28",
      "bid": "36.4644",
      "ask": "37.1442",
      "open": "37.1442",
      "high": "38.2567",
      "low": "36.5262",
      "close": "36.5262",
      "average": "37.2678",
      "volume": "7937.85",
      "turnover": "295837.09",
      "trades": "99"
    },
    {
      "date": "2021-12-29",
      "bid": "36.0935",
      "ask": "36.4644",
      "open": "36.5262",
      "high": "36.5262",
      "low": "36.0935",
      "close": "36.0935",
      "average": "36.2295",
      "volume": "12663.98",
      "turnover": "458806.43",
      "trades": "130"
    },
    {
      "date": "2021-12-30",
      "bid": "38.8747",
      "ask": "39.0601",
      "open": "36.0935",
      "high": "39.4928",
      "low": "35.7845",
      "close": "39.0601",
      "average": "37.7283",
      "volume": "19999.28",
      "turnover": "754568.26",
      "trades": "199"
    },
    {
      "date": "2022-01-03",
      "bid": "38.6275",
      "ask": "39.8636",
      "open": "39.122",
      "high": "40.1726",
      "low": "37.7005",
      "close": "39.8018",
      "average": "39.3877",
      "volume": "7755.37",
      "turnover": "305476.18",
      "trades": "170"
    },
    {
      "date": "2022-01-04",
      "bid": "38.6275",
      "ask": "38.9983",
      "open": "39.8636",
      "high": "40.1726",
      "low": "38.3185",
      "close": "38.6275",
      "average": "38.9304",
      "volume": "6883.78",
      "turnover": "267987.03",
      "trades": "126"
    },
    {
      "date": "2022-01-05",
      "bid": "38.3803",
      "ask": "38.8129",
      "open": "38.6275",
      "high": "38.8747",
      "low": "38.3185",
      "close": "38.8129",
      "average": "38.5657",
      "volume": "1173.35",
      "turnover": "45250.74",
      "trades": "54"
    },
    {
      "date": "2022-01-07",
      "bid": "38.6275",
      "ask": "38.8747",
      "open": "38.8129",
      "high": "40.1108",
      "low": "38.6275",
      "close": "38.8747",
      "average": "38.7697",
      "volume": "1527.73",
      "turnover": "59230.84",
      "trades": "61"
    },
    {
      "date": "2022-01-10",
      "bid": "37.7005",
      "ask": "38.0713",
      "open": "38.8747",
      "high": "39.4928",
      "low": "38.0095",
      "close": "38.0095",
      "average": "38.5657",
      "volume": "5504.1",
      "turnover": "212277.4",
      "trades": "77"
    },
    {
      "date": "2022-01-11",
      "bid": "38.7511",
      "ask": "38.8747",
      "open": "38.0095",
      "high": "39.2456",
      "low": "37.7005",
      "close": "38.7511",
      "average": "38.5255",
      "volume": "1393.04",
      "turnover": "53668.66",
      "trades": "42"
    },
    {
      "date": "2022-01-12",
      "bid": "37.6387",
      "ask": "38.1331",
      "open": "38.7511",
      "high": "38.7511",
      "low": "37.4532",
      "close": "38.0713",
      "average": "37.9631",
      "volume": "2097.27",
      "turnover": "79616.43",
      "trades": "62"
    },
    {
      "date": "2022-01-13",
      "bid": "36.7734",
      "ask": "37.0206",
      "open": "38.0095",
      "high": "38.0095",
      "low": "36.7734",
      "close": "37.0206",
      "average": "37.2029",
      "volume": "2182.63",
      "turnover": "81203.22",
      "trades": "68"
    },
    {
      "date": "2022-01-14",
      "bid": "36.9588",
      "ask": "37.6387",
      "open": "37.0206",
      "high": "37.7005",
      "low": "36.8352",
      "close": "37.5768",
      "average": "37.2771",
      "volume": "1615.94",
      "turnover": "60237.4",
      "trades": "48"
    },
    {
      "date": "2022-01-17",
      "bid": "36.7734",
      "ask": "37.515",
      "open": "36.7734",
      "high": "37.5768",
      "low": "36.4644",
      "close": "37.515",
      "average": "36.8321",
      "volume": "3120.66",
      "turnover": "114944.67",
      "trades": "68"
    },
    {
      "date": "2022-01-18",
      "bid": "35.7227",
      "ask": "35.9699",
      "open": "36.8352",
      "high": "37.3914",
      "low": "35.5373",
      "close": "36.1554",
      "average": "36.1245",
      "volume": "2876.21",
      "turnover": "103905.93",
      "trades": "69"
    },
    {
      "date": "2022-01-19",
      "bid": "36.1554",
      "ask": "36.4644",
      "open": "36.1554",
      "high": "36.9588",
      "low": "35.9699",
      "close": "36.4644",
      "average": "36.3439",
      "volume": "3335.79",
      "turnover": "121239.89",
      "trades": "53"
    },
    {
      "date": "2022-01-20",
      "bid": "36.5262",
      "ask": "37.0824",
      "open": "36.1554",
      "high": "38.3185",
      "low": "36.1554",
      "close": "36.5262",
      "average": "37.1535",
      "volume": "4942.19",
      "turnover": "183618.31",
      "trades": "78"
    },
    {
      "date": "2022-01-21",
      "bid": "35.9081",
      "ask": "36.2172",
      "open": "36.5262",
      "high": "36.7116",
      "low": "35.5373",
      "close": "35.5373",
      "average": "36.0997",
      "volume": "2079.11",
      "turnover": "75054.31",
      "trades": "74"
    },
    {
      "date": "2022-01-24",
      "bid": "32.7561",
      "ask": "33.745",
      "open": "35.5991",
      "high": "35.8463",
      "low": "33.0651",
      "close": "33.0651",
      "average": "34.3538",
      "volume": "7505",
      "turnover": "257836.76",
      "trades": "138"
    },
    {
      "date": "2022-01-25",
      "bid": "34.9193",
      "ask": "36.4026",
      "open": "33.0651",
      "high": "37.515",
      "low": "33.0651",
      "close": "36.1554",
      "average": "35.2716",
      "volume": "9916.29",
      "turnover": "349750.94",
      "trades": "155"
    },
    {
      "date": "2022-01-26",
      "bid": "35.2901",
      "ask": "36.1554",
      "open": "37.0206",
      "high": "37.0206",
      "low": "35.2283",
      "close": "36.1554",
      "average": "36.5231",
      "volume": "6443.77",
      "turnover": "235337.48",
      "trades": "103"
    },
    {
      "date": "2022-01-27",
      "bid": "36.588",
      "ask": "37.1442",
      "open": "37.1442",
      "high": "37.7005",
      "low": "36.2172",
      "close": "37.1442",
      "average": "36.965",
      "volume": "3139.98",
      "turnover": "116066.94",
      "trades": "81"
    },
    {
      "date": "2022-01-28",
      "bid": "35.9081",
      "ask": "36.3408",
      "open": "37.1442",
      "high": "38.5657",
      "low": "35.8463",
      "close": "35.9081",
      "average": "37.2833",
      "volume": "2563.13",
      "turnover": "95562.56",
      "trades": "78"
    },
    {
      "date": "2022-01-31",
      "bid": "34.3012",
      "ask": "34.8575",
      "open": "33.9922",
      "high": "35.1047",
      "low": "32.7561",
      "close": "34.8575",
      "average": "33.8841",
      "volume": "14241.83",
      "turnover": "482563.39",
      "trades": "190"
    },
    {
      "date": "2022-02-01",
      "bid": "34.9193",
      "ask": "35.4755",
      "open": "35.2283",
      "high": "36.4026",
      "low": "34.7339",
      "close": "35.4755",
      "average": "35.3025",
      "volume": "3354.89",
      "turnover": "118437.42",
      "trades": "80"
    },
    {
      "date": "2022-02-02",
      "bid": "35.3519",
      "ask": "35.5373",
      "open": "35.4755",
      "high": "36.4644",
      "low": "35.0429",
      "close": "35.3519",
      "average": "35.8309",
      "volume": "3241.56",
      "turnover": "116148.71",
      "trades": "79"
    },
    {
      "date": "2022-02-03",
      "bid": "35.1665",
      "ask": "35.3519",
      "open": "34.9811",
      "high": "36.279",
      "low": "34.9193",
      "close": "35.3519",
      "average": "35.7042",
      "volume": "4343.52",
      "turnover": "155086.39",
      "trades": "81"
    },
    {
      "date": "2022-02-04",
      "bid": "35.1047",
      "ask": "35.1665",
      "open": "35.3519",
      "high": "35.3519",
      "low": "34.4866",
      "close": "35.1047",
      "average": "34.9656",
      "volume": "3081.47",
      "turnover": "107744.32",
      "trades": "50"
    },
    {
      "date": "2022-02-07",
      "bid": "35.1665",
      "ask": "35.7227",
      "open": "34.4248",
      "high": "36.2172",
      "low": "34.4248",
      "close": "35.7227",
      "average": "35.321",
      "volume": "1761.33",
      "turnover": "62209.78",
      "trades": "60"
    },
    {
      "date": "2022-02-08",
      "bid": "34.9193",
      "ask": "35.1047",
      "open": "35.8463",
      "high": "35.8463",
      "low": "34.054",
      "close": "35.1047",
      "average": "34.8235",
      "volume": "4846.53",
      "turnover": "168772.17",
      "trades": "72"
    },
    {
      "date": "2022-02-09",
      "bid": "35.2283",
      "ask": "36.7116",
      "open": "35.1047",
      "high": "41.3469",
      "low": "34.9193",
      "close": "36.7734",
      "average": "36.9001",
      "volume": "29947.32",
      "turnover": "1105105.26",
      "trades": "290"
    },
    {
      "date": "2022-02-10",
      "bid": "34.9811",
      "ask": "35.2283",
      "open": "36.4644",
      "high": "36.4644",
      "low": "34.9193",
      "close": "34.9811",
      "average": "35.3086",
      "volume": "7158.97",
      "turnover": "252784.54",
      "trades": "113"
    },
    {
      "date": "2022-02-11",
      "bid": "34.6103",
      "ask": "34.7339",
      "open": "34.9811",
      "high": "34.9811",
      "low": "34.6103",
      "close": "34.6103",
      "average": "34.7771",
      "volume": "1462.03",
      "turnover": "50843.91",
      "trades": "48"
    },
    {
      "date": "2022-02-14",
      "bid": "33.4978",
      "ask": "33.6214",
      "open": "34.6103",
      "high": "35.4137",
      "low": "33.5596",
      "close": "33.9304",
      "average": "34.2302",
      "volume": "5300.06",
      "turnover": "181418.84",
      "trades": "94"
    },
    {
      "date": "2022-02-15",
      "bid": "34.6103",
      "ask": "34.7957",
      "open": "35.4755",
      "high": "35.7845",
      "low": "34.054",
      "close": "34.7957",
      "average": "34.8729",
      "volume": "1662.02",
      "turnover": "57957.41",
      "trades": "44"
    },
    {
      "date": "2022-02-16",
      "bid": "34.054",
      "ask": "34.363",
      "open": "34.8575",
      "high": "34.9193",
      "low": "33.3742",
      "close": "34.363",
      "average": "34.1344",
      "volume": "5759.39",
      "turnover": "196590.88",
      "trades": "63"
    },
    {
      "date": "2022-02-17",
      "bid": "33.6832",
      "ask": "34.4866",
      "open": "34.363",
      "high": "34.7957",
      "low": "33.0651",
      "close": "33.6832",
      "average": "33.5287",
      "volume": "5482.03",
      "turnover": "183811.47",
      "trades": "53"
    },
    {
      "date": "2022-02-18",
      "bid": "33.0651",
      "ask": "33.6214",
      "open": "33.6832",
      "high": "34.2394",
      "low": "33.127",
      "close": "33.127",
      "average": "33.4669",
      "volume": "2475.53",
      "turnover": "82851.56",
      "trades": "66"
    },
    {
      "date": "2022-02-21",
      "bid": "32.4471",
      "ask": "33.0651",
      "open": "33.127",
      "high": "33.436",
      "low": "32.4471",
      "close": "32.4471",
      "average": "32.8148",
      "volume": "6722.01",
      "turnover": "220571.84",
      "trades": "74"
    },
    {
      "date": "2022-02-22",
      "bid": "31.211",
      "ask": "31.52",
      "open": "31.211",
      "high": "32.4471",
      "low": "30.902",
      "close": "31.52",
      "average": "31.5509",
      "volume": "6567.26",
      "turnover": "207207.22",
      "trades": "83"
    },
    {
      "date": "2022-02-23",
      "bid": "31.7055",
      "ask": "32.1381",
      "open": "31.52",
      "high": "32.4471",
      "low": "31.52",
      "close": "31.7055",
      "average": "32.0237",
      "volume": "3418.44",
      "turnover": "109471.84",
      "trades": "40"
    },
    {
      "date": "2022-02-24",
      "bid": "29.3569",
      "ask": "30.593",
      "open": "31.52",
      "high": "31.52",
      "low": "27.3174",
      "close": "30.593",
      "average": "29.085",
      "volume": "11343.45",
      "turnover": "329923.93",
      "trades": "163"
    },
    {
      "date": "2022-02-25",
      "bid": "31.8291",
      "ask": "32.1381",
      "open": "30.593",
      "high": "32.4471",
      "low": "30.593",
      "close": "31.8291",
      "average": "31.9681",
      "volume": "2074.52",
      "turnover": "66321.72",
      "trades": "55"
    },
    {
      "date": "2022-02-28",
      "bid": "31.8291",
      "ask": "33.5596",
      "open": "31.8291",
      "high": "33.4978",
      "low": "28.8625",
      "close": "31.8291",
      "average": "30.6671",
      "volume": "1927.44",
      "turnover": "59106.37",
      "trades": "52"
    },
    {
      "date": "2022-03-01",
      "bid": "31.211",
      "ask": "33.0033",
      "open": "31.8291",
      "high": "33.6214",
      "low": "30.902",
      "close": "33.0033",
      "average": "31.5849",
      "volume": "3602.73",
      "turnover": "113792.63",
      "trades": "58"
    },
    {
      "date": "2022-03-02",
      "bid": "31.3964",
      "ask": "31.52",
      "open": "33.0651",
      "high": "33.0651",
      "low": "31.211",
      "close": "31.52",
      "average": "31.4984",
      "volume": "6555",
      "turnover": "206477.95",
      "trades": "53"
    },
    {
      "date": "2022-03-03",
      "bid": "30.593",
      "ask": "30.9638",
      "open": "31.52",
      "high": "31.52",
      "low": "30.0058",
      "close": "30.593",
      "average": "30.7908",
      "volume": "8100.2",
      "turnover": "249405.25",
      "trades": "65"
    },
    {
      "date": "2022-03-04",
      "bid": "29.3878",
      "ask": "30.902",
      "open": "30.902",
      "high": "31.52",
      "low": "29.3878",
      "close": "30.902",
      "average": "30.1913",
      "volume": "5405.72",
      "turnover": "163200.87",
      "trades": "60"
    },
    {
      "date": "2022-03-07",
      "bid": "29.3569",
      "ask": "29.6659",
      "open": "30.902",
      "high": "30.902",
      "low": "29.3569",
      "close": "29.3569",
      "average": "29.496",
      "volume": "2155.42",
      "turnover": "63577.31",
      "trades": "65"
    },
    {
      "date": "2022-03-08",
      "bid": "29.0479",
      "ask": "29.3569",
      "open": "29.3569",
      "high": "29.3569",
      "low": "28.6153",
      "close": "29.0479",
      "average": "28.8903",
      "volume": "4527.2",
      "turnover": "130791.38",
      "trades": "53"
    },
    {
      "date": "2022-03-09",
      "bid": "33.9922",
      "ask": "35.4137",
      "open": "29.0479",
      "high": "39.8018",
      "low": "29.0479",
      "close": "35.4137",
      "average": "34.0324",
      "volume": "16200.28",
      "turnover": "551333.77",
      "trades": "179"
    },
    {
      "date": "2022-03-10",
      "bid": "33.9922",
      "ask": "34.6103",
      "open": "35.1665",
      "high": "35.2283",
      "low": "33.3124",
      "close": "34.6103",
      "average": "34.5515",
      "volume": "6410.09",
      "turnover": "221486.95",
      "trades": "106"
    },
    {
      "date": "2022-03-11",
      "bid": "34.4248",
      "ask": "36.279",
      "open": "34.6103",
      "high": "39.5546",
      "low": "33.3742",
      "close": "36.279",
      "average": "35.8123",
      "volume": "9315.91",
      "turnover": "333638.02",
      "trades": "87"
    },
    {
      "date": "2022-03-14",
      "bid": "33.745",
      "ask": "33.9922",
      "open": "36.279",
      "high": "39.8636",
      "low": "33.9304",
      "close": "33.9922",
      "average": "36.2295",
      "volume": "12142.97",
      "turnover": "439944.95",
      "trades": "144"
    },
    {
      "date": "2022-03-15",
      "bid": "37.0824",
      "ask": "37.3914",
      "open": "34.054",
      "high": "38.0095",
      "low": "34.054",
      "close": "37.3914",
      "average": "36.5385",
      "volume": "13978.52",
      "turnover": "510749.39",
      "trades": "210"
    },
    {
      "date": "2022-03-16",
      "bid": "36.0317",
      "ask": "37.0824",
      "open": "37.6387",
      "high": "38.3803",
      "low": "32.4471",
      "close": "36.0317",
      "average": "35.7104",
      "volume": "28027.03",
      "turnover": "1000865.78",
      "trades": "258"
    },
    {
      "date": "2022-03-17",
      "bid": "35.8463",
      "ask": "36.6498",
      "open": "36.0317",
      "high": "37.0206",
      "low": "35.4755",
      "close": "35.8463",
      "average": "36.0348",
      "volume": "1998.6",
      "turnover": "72016.97",
      "trades": "57"
    },
    {
      "date": "2022-03-18",
      "bid": "35.6609",
      "ask": "36.6498",
      "open": "35.8463",
      "high": "38.1331",
      "low": "35.5373",
      "close": "36.588",
      "average": "36.3531",
      "volume": "406.08",
      "turnover": "14762.85",
      "trades": "50"
    },
    {
      "date": "2022-03-21",
      "bid": "36.588",
      "ask": "37.0206",
      "open": "33.9304",
      "high": "37.0206",
      "low": "33.9304",
      "close": "36.588",
      "average": "35.423",
      "volume": "2023.61",
      "turnover": "71680.93",
      "trades": "65"
    },
    {
      "date": "2022-03-22",
      "bid": "36.4644",
      "ask": "37.8241",
      "open": "36.588",
      "high": "38.0095",
      "low": "34.7339",
      "close": "36.5262",
      "average": "36.656",
      "volume": "2906.5",
      "turnover": "106536.59",
      "trades": "51"
    },
    {
      "date": "2022-03-23",
      "bid": "35.4137",
      "ask": "37.1442",
      "open": "37.0824",
      "high": "38.0095",
      "low": "35.3519",
      "close": "37.1442",
      "average": "36.2419",
      "volume": "7884.26",
      "turnover": "285735.62",
      "trades": "54"
    },
    {
      "date": "2022-03-24",
      "bid": "34.054",
      "ask": "35.4137",
      "open": "37.1442",
      "high": "37.1442",
      "low": "33.9922",
      "close": "35.4137",
      "average": "34.9285",
      "volume": "6184.73",
      "turnover": "216015.19",
      "trades": "62"
    },
    {
      "date": "2022-03-25",
      "bid": "34.9193",
      "ask": "35.4755",
      "open": "35.4137",
      "high": "35.4137",
      "low": "34.6721",
      "close": "35.4137",
      "average": "34.9038",
      "volume": "2970.38",
      "turnover": "103680.01",
      "trades": "42"
    },
    {
      "date": "2022-03-28",
      "bid": "35.2283",
      "ask": "35.8463",
      "open": "35.4137",
      "high": "36.1554",
      "low": "34.1776",
      "close": "35.9081",
      "average": "35.3364",
      "volume": "770.33",
      "turnover": "27220.13",
      "trades": "39"
    },
    {
      "date": "2022-03-29",
      "bid": "35.1047",
      "ask": "35.5373",
      "open": "35.5991",
      "high": "35.5991",
      "low": "34.6103",
      "close": "35.1665",
      "average": "34.9378",
      "volume": "2535.36",
      "turnover": "88576.85",
      "trades": "40"
    },
    {
      "date": "2022-03-30",
      "bid": "34.9193",
      "ask": "35.1665",
      "open": "34.6103",
      "high": "35.1665",
      "low": "34.6103",
      "close": "35.1665",
      "average": "34.7431",
      "volume": "373.59",
      "turnover": "12980.04",
      "trades": "23"
    },
    {
      "date": "2022-03-31",
      "bid": "34.7339",
      "ask": "35.2283",
      "open": "35.5373",
      "high": "35.5373",
      "low": "34.363",
      "close": "35.2283",
      "average": "34.9811",
      "volume": "291.37",
      "turnover": "10192.54",
      "trades": "24"
    },
    {
      "date": "2022-04-01",
      "bid": "34.5484",
      "ask": "35.2283",
      "open": "35.2283",
      "high": "35.2283",
      "low": "34.363",
      "close": "35.2283",
      "average": "35.0305",
      "volume": "713.38",
      "turnover": "24989.95",
      "trades": "41"
    },
    {
      "date": "2022-04-04",
      "bid": "34.7957",
      "ask": "35.8463",
      "open": "35.2283",
      "high": "35.8463",
      "low": "34.3012",
      "close": "34.7957",
      "average": "34.6566",
      "volume": "2020.05",
      "turnover": "70006.93",
      "trades": "51"
    },
    {
      "date": "2022-04-05",
      "bid": "34.6103",
      "ask": "35.8463",
      "open": "34.7957",
      "high": "35.8463",
      "low": "34.3012",
      "close": "35.8463",
      "average": "34.7493",
      "volume": "2211.79",
      "turnover": "76861.74",
      "trades": "47"
    },
    {
      "date": "2022-04-06",
      "bid": "36.5262",
      "ask": "38.6275",
      "open": "35.8463",
      "high": "39.5546",
      "low": "35.8463",
      "close": "38.5657",
      "average": "38.062",
      "volume": "22561.7",
      "turnover": "858771.67",
      "trades": "175"
    },
    {
      "date": "2022-04-07",
      "bid": "36.9588",
      "ask": "38.0713",
      "open": "38.5657",
      "high": "38.9365",
      "low": "36.1554",
      "close": "36.897",
      "average": "37.9477",
      "volume": "5406.46",
      "turnover": "205163.41",
      "trades": "99"
    },
    {
      "date": "2022-04-08",
      "bid": "36.7734",
      "ask": "36.8352",
      "open": "37.0824",
      "high": "38.2567",
      "low": "36.2172",
      "close": "36.7734",
      "average": "36.8167",
      "volume": "2444.4",
      "turnover": "89991.97",
      "trades": "54"
    },
    {
      "date": "2022-04-11",
      "bid": "36.7734",
      "ask": "37.0206",
      "open": "38.0095",
      "high": "38.5657",
      "low": "36.7734",
      "close": "36.7734",
      "average": "37.4285",
      "volume": "1726.39",
      "turnover": "64617.76",
      "trades": "59"
    },
    {
      "date": "2022-04-12",
      "bid": "34.9193",
      "ask": "35.7227",
      "open": "36.9588",
      "high": "36.9588",
      "low": "33.9304",
      "close": "34.9193",
      "average": "35.0583",
      "volume": "8285.59",
      "turnover": "290475.16",
      "trades": "95"
    },
    {
      "date": "2022-04-13",
      "bid": "36.0317",
      "ask": "36.1554",
      "open": "36.279",
      "high": "36.4026",
      "low": "35.8463",
      "close": "36.1554",
      "average": "36.2079",
      "volume": "1262.92",
      "turnover": "45727.96",
      "trades": "43"
    },
    {
      "date": "2022-04-14",
      "bid": "34.7339",
      "ask": "35.8463",
      "open": "36.1554",
      "high": "36.1554",
      "low": "34.6103",
      "close": "35.8463",
      "average": "35.2314",
      "volume": "890.58",
      "turnover": "31378.06",
      "trades": "24"
    },
    {
      "date": "2022-04-19",
      "bid": "34.6103",
      "ask": "35.5373",
      "open": "32.7561",
      "high": "35.8463",
      "low": "32.7561",
      "close": "35.5373",
      "average": "35.2159",
      "volume": "447.47",
      "turnover": "15758.55",
      "trades": "30"
    },
    {
      "date": "2022-04-20",
      "bid": "34.6103",
      "ask": "35.1665",
      "open": "35.5373",
      "high": "35.5373",
      "low": "34.363",
      "close": "35.1665",
      "average": "34.9594",
      "volume": "1714.93",
      "turnover": "59953.57",
      "trades": "64"
    },
    {
      "date": "2022-04-21",
      "bid": "35.1047",
      "ask": "35.5373",
      "open": "34.2394",
      "high": "35.7845",
      "low": "33.1888",
      "close": "35.5373",
      "average": "34.8235",
      "volume": "4322.33",
      "turnover": "150516.02",
      "trades": "75"
    },
    {
      "date": "2022-04-22",
      "bid": "35.3519",
      "ask": "35.8463",
      "open": "34.9193",
      "high": "36.1554",
      "low": "34.9193",
      "close": "35.7845",
      "average": "35.6517",
      "volume": "1089.24",
      "turnover": "38832.15",
      "trades": "23"
    },
    {
      "date": "2022-04-25",
      "bid": "36.1554",
      "ask": "36.588",
      "open": "35.7845",
      "high": "36.588",
      "low": "35.7845",
      "close": "36.1554",
      "average": "36.0626",
      "volume": "2973.07",
      "turnover": "107214.17",
      "trades": "46"
    },
    {
      "date": "2022-04-26",
      "bid": "36.3408",
      "ask": "37.0824",
      "open": "37.0206",
      "high": "37.0824",
      "low": "35.9699",
      "close": "37.0206",
      "average": "36.8228",
      "volume": "2368.8",
      "turnover": "87223.52",
      "trades": "71"
    },
    {
      "date": "2022-04-27",
      "bid": "36.7734",
      "ask": "37.7005",
      "open": "37.0824",
      "high": "39.8636",
      "low": "36.7734",
      "close": "37.7623",
      "average": "38.0002",
      "volume": "10276.98",
      "turnover": "390543.25",
      "trades": "116"
    },
    {
      "date": "2022-04-28",
      "bid": "36.0317",
      "ask": "36.7734",
      "open": "36.7734",
      "high": "39.4928",
      "low": "35.5373",
      "close": "36.0317",
      "average": "36.3778",
      "volume": "2831.33",
      "turnover": "102996.66",
      "trades": "88"
    },
    {
      "date": "2022-04-29",
      "bid": "37.5768",
      "ask": "38.0095",
      "open": "36.7734",
      "high": "38.8747",
      "low": "36.7734",
      "close": "38.0095",
      "average": "37.8333",
      "volume": "4895.82",
      "turnover": "185223.86",
      "trades": "78"
    },
    {
      "date": "2022-05-02",
      "bid": "35.5373",
      "ask": "36.1554",
      "open": "38.0095",
      "high": "38.3185",
      "low": "35.5373",
      "close": "36.6498",
      "average": "36.1986",
      "volume": "2387.15",
      "turnover": "86411.34",
      "trades": "76"
    },
    {
      "date": "2022-05-03",
      "bid": "36.6498",
      "ask": "37.3296",
      "open": "37.3914",
      "high": "37.3914",
      "low": "36.2172",
      "close": "37.3296",
      "average": "37.2184",
      "volume": "1958.47",
      "turnover": "72894.02",
      "trades": "49"
    },
    {
      "date": "2022-05-04",
      "bid": "35.5991",
      "ask": "37.0824",
      "open": "37.3296",
      "high": "37.3914",
      "low": "35.5991",
      "close": "37.0824",
      "average": "35.8989",
      "volume": "3834.01",
      "turnover": "137638.67",
      "trades": "46"
    },
    {
      "date": "2022-05-05",
      "bid": "33.6832",
      "ask": "34.4866",
      "open": "37.0824",
      "high": "38.2567",
      "low": "33.6832",
      "close": "34.4866",
      "average": "34.4094",
      "volume": "11309.53",
      "turnover": "389170.96",
      "trades": "79"
    },
    {
      "date": "2022-05-06",
      "bid": "32.7561",
      "ask": "32.9415",
      "open": "34.6103",
      "high": "37.4532",
      "low": "31.8291",
      "close": "32.4471",
      "average": "33.6368",
      "volume": "19522.71",
      "turnover": "656670.17",
      "trades": "142"
    },
    {
      "date": "2022-05-09",
      "bid": "31.8909",
      "ask": "33.3124",
      "open": "32.4471",
      "high": "34.3012",
      "low": "31.8909",
      "close": "33.3124",
      "average": "33.232",
      "volume": "6128",
      "turnover": "203654.29",
      "trades": "88"
    },
    {
      "date": "2022-05-10",
      "bid": "31.3346",
      "ask": "32.1381",
      "open": "33.3742",
      "high": "33.8068",
      "low": "30.8711",
      "close": "31.3346",
      "average": "31.6498",
      "volume": "5461.02",
      "turnover": "172848.31",
      "trades": "74"
    },
    {
      "date": "2022-05-11",
      "bid": "31.2728",
      "ask": "33.0651",
      "open": "31.211",
      "high": "33.4978",
      "low": "31.211",
      "close": "33.0651",
      "average": "32.41",
      "volume": "1835.99",
      "turnover": "59506.42",
      "trades": "65"
    },
    {
      "date": "2022-05-12",
      "bid": "30.9638",
      "ask": "32.3853",
      "open": "32.7561",
      "high": "33.0033",
      "low": "30.6857",
      "close": "32.3235",
      "average": "31.313",
      "volume": "3500.93",
      "turnover": "109625.09",
      "trades": "66"
    },
    {
      "date": "2022-05-13",
      "bid": "32.4471",
      "ask": "32.9415",
      "open": "32.4471",
      "high": "32.9415",
      "low": "31.8291",
      "close": "32.9415",
      "average": "32.6789",
      "volume": "704.25",
      "turnover": "23014.87",
      "trades": "30"
    },
    {
      "date": "2022-05-16",
      "bid": "32.3235",
      "ask": "33.0651",
      "open": "32.9415",
      "high": "33.4978",
      "low": "32.3235",
      "close": "33.0651",
      "average": "33.0435",
      "volume": "583.26",
      "turnover": "19272.26",
      "trades": "28"
    },
    {
      "date": "2022-05-17",
      "bid": "32.3853",
      "ask": "32.6325",
      "open": "33.0651",
      "high": "33.3742",
      "low": "32.3235",
      "close": "32.4471",
      "average": "32.9323",
      "volume": "1169.53",
      "turnover": "38515.03",
      "trades": "43"
    },
    {
      "date": "2022-05-18",
      "bid": "40.5434",
      "ask": "42.9538",
      "open": "33.1888",
      "high": "44.4989",
      "low": "30.9638",
      "close": "42.6448",
      "average": "39.8481",
      "volume": "204031.71",
      "turnover": "8130558.49",
      "trades": "1285"
    },
    {
      "date": "2022-05-19",
      "bid": "37.206",
      "ask": "38.3185",
      "open": "42.892",
      "high": "42.892",
      "low": "36.4644",
      "close": "37.206",
      "average": "38.0095",
      "volume": "57808.77",
      "turnover": "2197344.85",
      "trades": "591"
    },
    {
      "date": "2022-05-20",
      "bid": "36.4644",
      "ask": "37.0824",
      "open": "37.206",
      "high": "39.8636",
      "low": "36.279",
      "close": "36.4026",
      "average": "37.5089",
      "volume": "12581.62",
      "turnover": "471929.06",
      "trades": "186"
    },
    {
      "date": "2022-05-23",
      "bid": "35.2901",
      "ask": "35.6609",
      "open": "37.0824",
      "high": "37.515",
      "low": "35.1665",
      "close": "35.2283",
      "average": "35.7814",
      "volume": "11049.2",
      "turnover": "395361.25",
      "trades": "154"
    },
    {
      "date": "2022-05-24",
      "bid": "33.6832",
      "ask": "33.8068",
      "open": "35.2283",
      "high": "35.3519",
      "low": "33.6214",
      "close": "33.8068",
      "average": "34.4217",
      "volume": "4127.65",
      "turnover": "142083.22",
      "trades": "69"
    },
    {
      "date": "2022-05-25",
      "bid": "33.3742",
      "ask": "33.9304",
      "open": "33.8068",
      "high": "34.8575",
      "low": "33.8068",
      "close": "33.9304",
      "average": "34.2209",
      "volume": "2381.68",
      "turnover": "81501.07",
      "trades": "70"
    },
    {
      "date": "2022-05-27",
      "bid": "34.5484",
      "ask": "34.6103",
      "open": "33.3742",
      "high": "36.279",
      "low": "32.3853",
      "close": "34.6103",
      "average": "33.7975",
      "volume": "12050.81",
      "turnover": "407296.36",
      "trades": "128"
    },
    {
      "date": "2022-05-30",
      "bid": "37.1442",
      "ask": "37.9477",
      "open": "34.6103",
      "high": "39.3692",
      "low": "33.3742",
      "close": "37.9477",
      "average": "36.6869",
      "volume": "21878.8",
      "turnover": "802682.89",
      "trades": "185"
    },
    {
      "date": "2022-05-31",
      "bid": "35.2283",
      "ask": "35.6609",
      "open": "36.279",
      "high": "38.5657",
      "low": "34.9811",
      "close": "35.6609",
      "average": "35.902",
      "volume": "9307.76",
      "turnover": "334161.82",
      "trades": "152"
    },
    {
      "date": "2022-06-01",
      "bid": "33.745",
      "ask": "33.9922",
      "open": "35.6609",
      "high": "35.6609",
      "low": "33.0651",
      "close": "34.6103",
      "average": "34.7771",
      "volume": "23244.37",
      "turnover": "808384.08",
      "trades": "172"
    },
    {
      "date": "2022-06-02",
      "bid": "37.0824",
      "ask": "37.7005",
      "open": "34.9193",
      "high": "37.7005",
      "low": "34.6103",
      "close": "37.7005",
      "average": "36.6065",
      "volume": "14831.21",
      "turnover": "542912.37",
      "trades": "223"
    },
    {
      "date": "2022-06-03",
      "bid": "36.1554",
      "ask": "36.7116",
      "open": "37.7005",
      "high": "37.7005",
      "low": "36.1554",
      "close": "36.4644",
      "average": "36.6251",
      "volume": "3347.15",
      "turnover": "122591.43",
      "trades": "100"
    },
    {
      "date": "2022-06-07",
      "bid": "37.0824",
      "ask": "37.2678",
      "open": "36.4644",
      "high": "38.3185",
      "low": "34.6721",
      "close": "37.2678",
      "average": "36.2882",
      "volume": "6506.84",
      "turnover": "236126.6",
      "trades": "118"
    },
    {
      "date": "2022-06-08",
      "bid": "36.0317",
      "ask": "36.9588",
      "open": "37.0824",
      "high": "37.0824",
      "low": "36.0317",
      "close": "36.9588",
      "average": "36.6621",
      "volume": "1337.25",
      "turnover": "49025.23",
      "trades": "49"
    },
    {
      "date": "2022-06-09",
      "bid": "36.9588",
      "ask": "38.0095",
      "open": "36.9588",
      "high": "38.1331",
      "low": "35.8463",
      "close": "38.0095",
      "average": "36.8506",
      "volume": "4836.02",
      "turnover": "178215.2",
      "trades": "95"
    },
    {
      "date": "2022-06-10",
      "bid": "37.7005",
      "ask": "37.9477",
      "open": "38.2567",
      "high": "38.2567",
      "low": "35.9081",
      "close": "37.9477",
      "average": "37.0021",
      "volume": "3232.76",
      "turnover": "119620.09",
      "trades": "96"
    },
    {
      "date": "2022-06-13",
      "bid": "36.4644",
      "ask": "37.7005",
      "open": "38.0095",
      "high": "38.0095",
      "low": "35.9699",
      "close": "37.7005",
      "average": "36.7734",
      "volume": "3489.28",
      "turnover": "128316.27",
      "trades": "69"
    },
    {
      "date": "2022-06-14",
      "bid": "37.3914",
      "ask": "37.6387",
      "open": "37.7005",
      "high": "37.7005",
      "low": "36.1554",
      "close": "37.6387",
      "average": "36.6312",
      "volume": "3141.27",
      "turnover": "115067.91",
      "trades": "53"
    },
    {
      "date": "2022-06-15",
      "bid": "36.279",
      "ask": "36.4644",
      "open": "37.3914",
      "high": "37.3914",
      "low": "36.279",
      "close": "36.4644",
      "average": "37.0422",
      "volume": "2780",
      "turnover": "102977.37",
      "trades": "42"
    },
    {
      "date": "2022-06-16",
      "bid": "35.1665",
      "ask": "36.7734",
      "open": "36.4644",
      "high": "36.7734",
      "low": "34.6721",
      "close": "35.1665",
      "average": "36.384",
      "volume": "1690.53",
      "turnover": "61507.62",
      "trades": "75"
    },
    {
      "date": "2022-06-17",
      "bid": "36.279",
      "ask": "36.4644",
      "open": "35.1665",
      "high": "36.4644",
      "low": "34.3012",
      "close": "36.4644",
      "average": "35.1418",
      "volume": "1605.55",
      "turnover": "56421.15",
      "trades": "37"
    },
    {
      "date": "2022-06-20",
      "bid": "36.8352",
      "ask": "37.515",
      "open": "36.7734",
      "high": "39.4928",
      "low": "35.9699",
      "close": "37.515",
      "average": "37.9693",
      "volume": "9608.19",
      "turnover": "364829.94",
      "trades": "80"
    },
    {
      "date": "2022-06-21",
      "bid": "36.1554",
      "ask": "36.4644",
      "open": "37.3914",
      "high": "37.3914",
      "low": "36.0317",
      "close": "36.4644",
      "average": "36.7518",
      "volume": "1933.1",
      "turnover": "71044.32",
      "trades": "44"
    },
    {
      "date": "2022-06-22",
      "bid": "35.8463",
      "ask": "37.206",
      "open": "36.5262",
      "high": "37.3914",
      "low": "33.9922",
      "close": "35.8463",
      "average": "36.2697",
      "volume": "4864.56",
      "turnover": "176437.1",
      "trades": "83"
    },
    {
      "date": "2022-06-23",
      "bid": "36.2172",
      "ask": "36.7734",
      "open": "35.8463",
      "high": "38.0713",
      "low": "35.8463",
      "close": "36.7116",
      "average": "36.7518",
      "volume": "3791.68",
      "turnover": "139350.12",
      "trades": "74"
    },
    {
      "date": "2022-06-27",
      "bid": "36.2172",
      "ask": "37.0824",
      "open": "36.1554",
      "high": "37.9477",
      "low": "36.1554",
      "close": "37.0824",
      "average": "36.8723",
      "volume": "4059.63",
      "turnover": "149687.89",
      "trades": "121"
    },
    {
      "date": "2022-06-28",
      "bid": "36.4026",
      "ask": "37.3914",
      "open": "37.8241",
      "high": "37.8241",
      "low": "36.3408",
      "close": "36.4026",
      "average": "37.2925",
      "volume": "1190.79",
      "turnover": "44409.46",
      "trades": "48"
    },
    {
      "date": "2022-06-29",
      "bid": "37.0824",
      "ask": "38.2567",
      "open": "37.515",
      "high": "38.5657",
      "low": "36.4644",
      "close": "38.2567",
      "average": "37.9106",
      "volume": "7365.3",
      "turnover": "279213.76",
      "trades": "160"
    },
    {
      "date": "2022-06-30",
      "bid": "36.6498",
      "ask": "37.8241",
      "open": "38.1949",
      "high": "38.1949",
      "low": "36.2172",
      "close": "37.8241",
      "average": "37.206",
      "volume": "2707.52",
      "turnover": "100733.41",
      "trades": "88"
    },
    {
      "date": "2022-07-01",
      "bid": "36.588",
      "ask": "37.3296",
      "open": "36.6498",
      "high": "37.7005",
      "low": "34.9193",
      "close": "37.3914",
      "average": "35.9329",
      "volume": "10656.67",
      "turnover": "382932",
      "trades": "115"
    },
    {
      "date": "2022-07-04",
      "bid": "35.5991",
      "ask": "36.1554",
      "open": "37.3914",
      "high": "37.7005",
      "low": "35.4755",
      "close": "36.1554",
      "average": "35.8154",
      "volume": "5604.51",
      "turnover": "200726.72",
      "trades": "90"
    },
    {
      "date": "2022-07-05",
      "bid": "35.3519",
      "ask": "35.7845",
      "open": "36.1554",
      "high": "36.1554",
      "low": "35.2901",
      "close": "35.7845",
      "average": "35.4415",
      "volume": "4920.15",
      "turnover": "174374.93",
      "trades": "54"
    },
    {
      "date": "2022-07-06",
      "bid": "35.8463",
      "ask": "36.4644",
      "open": "35.7845",
      "high": "36.7734",
      "low": "35.7845",
      "close": "36.4644",
      "average": "36.3377",
      "volume": "3828.35",
      "turnover": "139114.93",
      "trades": "53"
    },
    {
      "date": "2022-07-07",
      "bid": "36.1554",
      "ask": "36.4026",
      "open": "36.7116",
      "high": "36.7116",
      "low": "35.3519",
      "close": "36.4026",
      "average": "36.3222",
      "volume": "1184.54",
      "turnover": "43026.1",
      "trades": "62"
    },
    {
      "date": "2022-07-08",
      "bid": "35.7845",
      "ask": "35.8463",
      "open": "36.4026",
      "high": "36.7734",
      "low": "35.5373",
      "close": "35.7845",
      "average": "35.8711",
      "volume": "1015.07",
      "turnover": "36412.04",
      "trades": "44"
    },
    {
      "date": "2022-07-11",
      "bid": "39.122",
      "ask": "39.9872",
      "open": "35.7845",
      "high": "40.4816",
      "low": "35.7845",
      "close": "40.1726",
      "average": "38.2289",
      "volume": "20368.22",
      "turnover": "778656.3",
      "trades": "197"
    },
    {
      "date": "2022-07-12",
      "bid": "38.5039",
      "ask": "40.1726",
      "open": "40.1726",
      "high": "42.6448",
      "low": "38.3185",
      "close": "40.1726",
      "average": "40.2499",
      "volume": "13706.3",
      "turnover": "551694.66",
      "trades": "190"
    },
    {
      "date": "2022-07-13",
      "bid": "41.6559",
      "ask": "41.7177",
      "open": "38.5039",
      "high": "43.2628",
      "low": "38.1331",
      "close": "41.7177",
      "average": "40.9915",
      "volume": "4893.94",
      "turnover": "200615.94",
      "trades": "136"
    },
    {
      "date": "2022-07-14",
      "bid": "39.5546",
      "ask": "40.7907",
      "open": "41.7177",
      "high": "41.7795",
      "low": "39.3692",
      "close": "40.7907",
      "average": "40.7443",
      "volume": "2505.1",
      "turnover": "102070.42",
      "trades": "79"
    },
    {
      "date": "2022-07-15",
      "bid": "40.7907",
      "ask": "41.0997",
      "open": "41.7177",
      "high": "41.7177",
      "low": "40.1726",
      "close": "41.0997",
      "average": "40.7319",
      "volume": "3335.76",
      "turnover": "135869.16",
      "trades": "70"
    },
    {
      "date": "2022-07-18",
      "bid": "39.6782",
      "ask": "41.2233",
      "open": "40.2344",
      "high": "42.3358",
      "low": "37.7623",
      "close": "41.2233",
      "average": "41.1708",
      "volume": "4287.99",
      "turnover": "176541.09",
      "trades": "139"
    },
    {
      "date": "2022-07-19",
      "bid": "41.7177",
      "ask": "41.9031",
      "open": "41.2233",
      "high": "41.9031",
      "low": "39.2456",
      "close": "41.9031",
      "average": "40.7876",
      "volume": "3097.1",
      "turnover": "126325.13",
      "trades": "78"
    },
    {
      "date": "2022-07-20",
      "bid": "40.049",
      "ask": "40.2962",
      "open": "41.9031",
      "high": "42.274",
      "low": "39.6782",
      "close": "40.2962",
      "average": "40.6732",
      "volume": "4102.73",
      "turnover": "166875.62",
      "trades": "77"
    },
    {
      "date": "2022-07-21",
      "bid": "41.4705",
      "ask": "41.7177",
      "open": "40.2962",
      "high": "41.9649",
      "low": "39.2456",
      "close": "41.4705",
      "average": "40.4507",
      "volume": "2226.22",
      "turnover": "90054.22",
      "trades": "76"
    },
    {
      "date": "2022-07-22",
      "bid": "42.6448",
      "ask": "42.9538",
      "open": "41.4705",
      "high": "43.5718",
      "low": "39.74",
      "close": "42.9538",
      "average": "42.1411",
      "volume": "9845.3",
      "turnover": "414887.63",
      "trades": "147"
    },
    {
      "date": "2022-07-25",
      "bid": "41.7795",
      "ask": "42.3358",
      "open": "42.6448",
      "high": "42.9538",
      "low": "41.7177",
      "close": "42.274",
      "average": "42.5057",
      "volume": "1093.35",
      "turnover": "46472.97",
      "trades": "72"
    },
    {
      "date": "2022-07-26",
      "bid": "40.5434",
      "ask": "42.0267",
      "open": "42.6448",
      "high": "43.0774",
      "low": "41.6559",
      "close": "42.0267",
      "average": "42.2523",
      "volume": "6507.2",
      "turnover": "274940.5",
      "trades": "109"
    },
    {
      "date": "2022-07-27",
      "bid": "43.201",
      "ask": "43.2628",
      "open": "42.0267",
      "high": "43.2628",
      "low": "42.0267",
      "close": "43.2628",
      "average": "42.8271",
      "volume": "4796.5",
      "turnover": "205424.35",
      "trades": "102"
    },
    {
      "date": "2022-07-28",
      "bid": "44.4989",
      "ask": "44.8079",
      "open": "43.8809",
      "high": "44.8079",
      "low": "43.2628",
      "close": "44.8079",
      "average": "44.1435",
      "volume": "9431.54",
      "turnover": "416343.99",
      "trades": "115"
    },
    {
      "date": "2022-07-29",
      "bid": "44.3135",
      "ask": "44.6225",
      "open": "44.8079",
      "high": "44.8079",
      "low": "43.0156",
      "close": "44.3135",
      "average": "43.9705",
      "volume": "4860.22",
      "turnover": "213713.54",
      "trades": "102"
    },
    {
      "date": "2022-08-01",
      "bid": "45.0551",
      "ask": "46.353",
      "open": "44.8079",
      "high": "46.9093",
      "low": "44.4989",
      "close": "46.353",
      "average": "45.6608",
      "volume": "10582.98",
      "turnover": "483229.16",
      "trades": "239"
    },
    {
      "date": "2022-08-02",
      "bid": "45.426",
      "ask": "45.735",
      "open": "46.9093",
      "high": "46.9711",
      "low": "45.426",
      "close": "45.735",
      "average": "46.4241",
      "volume": "6435.1",
      "turnover": "298735.32",
      "trades": "148"
    },
    {
      "date": "2022-08-03",
      "bid": "45.9204",
      "ask": "45.9822",
      "open": "45.735",
      "high": "46.4766",
      "low": "43.201",
      "close": "45.9822",
      "average": "44.7121",
      "volume": "7347.37",
      "turnover": "328525.86",
      "trades": "213"
    },
    {
      "date": "2022-08-04",
      "bid": "40.7907",
      "ask": "40.8525",
      "open": "40.9143",
      "high": "43.2628",
      "low": "37.7005",
      "close": "40.8525",
      "average": "40.4847",
      "volume": "57334.99",
      "turnover": "2321202.31",
      "trades": "645"
    },
    {
      "date": "2022-08-05",
      "bid": "40.5434",
      "ask": "40.7289",
      "open": "41.1615",
      "high": "44.5607",
      "low": "39.9254",
      "close": "40.7289",
      "average": "41.9989",
      "volume": "32173.13",
      "turnover": "1351227.74",
      "trades": "299"
    },
    {
      "date": "2022-08-08",
      "bid": "38.9365",
      "ask": "39.2456",
      "open": "40.6671",
      "high": "40.6671",
      "low": "36.4644",
      "close": "39.2456",
      "average": "37.8519",
      "volume": "26495.81",
      "turnover": "1002954.77",
      "trades": "296"
    },
    {
      "date": "2022-08-09",
      "bid": "38.2567",
      "ask": "38.9365",
      "open": "38.9365",
      "high": "39.1838",
      "low": "37.6387",
      "close": "38.9983",
      "average": "38.8531",
      "volume": "5135.48",
      "turnover": "199527.68",
      "trades": "61"
    },
    {
      "date": "2022-08-10",
      "bid": "40.1108",
      "ask": "40.1726",
      "open": "38.9365",
      "high": "40.4816",
      "low": "37.6387",
      "close": "40.1726",
      "average": "39.4742",
      "volume": "7851.9",
      "turnover": "309959.55",
      "trades": "134"
    },
    {
      "date": "2022-08-11",
      "bid": "38.6275",
      "ask": "39.9254",
      "open": "40.1726",
      "high": "42.6448",
      "low": "37.0824",
      "close": "38.6275",
      "average": "39.7554",
      "volume": "27471.21",
      "turnover": "1092098.76",
      "trades": "344"
    },
    {
      "date": "2022-08-12",
      "bid": "40.4816",
      "ask": "41.0379",
      "open": "38.6275",
      "high": "41.0997",
      "low": "38.6275",
      "close": "41.0379",
      "average": "40.287",
      "volume": "6048.33",
      "turnover": "243672.58",
      "trades": "192"
    },
    {
      "date": "2022-08-15",
      "bid": "39.8018",
      "ask": "41.2233",
      "open": "41.0379",
      "high": "41.7177",
      "low": "39.6164",
      "close": "41.2851",
      "average": "40.5311",
      "volume": "7893.16",
      "turnover": "319911.44",
      "trades": "142"
    },
    {
      "date": "2022-08-16",
      "bid": "38.6275",
      "ask": "39.0601",
      "open": "40.1726",
      "high": "41.2233",
      "low": "37.0824",
      "close": "38.6275",
      "average": "38.9829",
      "volume": "19051.61",
      "turnover": "742711.92",
      "trades": "188"
    },
    {
      "date": "2022-08-17",
      "bid": "39.2713",
      "ask": "39.5932",
      "open": "40.237",
      "high": "41.7821",
      "low": "37.7262",
      "close": "40.1082",
      "average": "39.4999",
      "volume": "10806.89",
      "turnover": "426886.35",
      "trades": "137"
    },
    {
      "date": "2022-08-18",
      "bid": "38.6919",
      "ask": "39.5932",
      "open": "40.1082",
      "high": "40.1726",
      "low": "38.6275",
      "close": "38.6275",
      "average": "39.1361",
      "volume": "2067.62",
      "turnover": "80917.28",
      "trades": "73"
    },
    {
      "date": "2022-08-19",
      "bid": "37.9837",
      "ask": "38.1125",
      "open": "38.6275",
      "high": "39.5288",
      "low": "36.9537",
      "close": "37.9837",
      "average": "38.2734",
      "volume": "13493.93",
      "turnover": "516455.17",
      "trades": "161"
    },
    {
      "date": "2022-08-22",
      "bid": "38.3056",
      "ask": "38.6275",
      "open": "37.9837",
      "high": "41.0739",
      "low": "33.9278",
      "close": "38.6275",
      "average": "35.9397",
      "volume": "23112.49",
      "turnover": "830642.96",
      "trades": "279"
    },
    {
      "date": "2022-08-23",
      "bid": "35.2154",
      "ask": "35.4086",
      "open": "36.7605",
      "high": "37.5331",
      "low": "35.2154",
      "close": "35.4086",
      "average": "36.4869",
      "volume": "13094.02",
      "turnover": "477758.68",
      "trades": "937"
    },
    {
      "date": "2022-08-24",
      "bid": "34.8935",
      "ask": "35.4086",
      "open": "35.4086",
      "high": "36.0523",
      "low": "34.8935",
      "close": "35.4086",
      "average": "35.4343",
      "volume": "4998.5",
      "turnover": "177115.86",
      "trades": "219"
    },
    {
      "date": "2022-08-25",
      "bid": "34.2497",
      "ask": "34.4429",
      "open": "33.8635",
      "high": "35.4086",
      "low": "33.8635",
      "close": "34.636",
      "average": "34.4075",
      "volume": "5404.19",
      "turnover": "185951.7",
      "trades": "93"
    },
    {
      "date": "2022-08-26",
      "bid": "34.121",
      "ask": "34.5072",
      "open": "34.636",
      "high": "34.7648",
      "low": "34.121",
      "close": "34.1853",
      "average": "34.4139",
      "volume": "7574.33",
      "turnover": "260653.6",
      "trades": "89"
    },
    {
      "date": "2022-08-29",
      "bid": "32.7046",
      "ask": "33.0265",
      "open": "34.4429",
      "high": "34.7648",
      "low": "29.2925",
      "close": "32.7046",
      "average": "32.8656",
      "volume": "11842.5",
      "turnover": "389224.82",
      "trades": "130"
    },
    {
      "date": "2022-08-30",
      "bid": "32.6402",
      "ask": "32.9621",
      "open": "32.7046",
      "high": "33.7347",
      "low": "32.7046",
      "close": "32.9621",
      "average": "33.033",
      "volume": "4708.78",
      "turnover": "155538.04",
      "trades": "63"
    },
    {
      "date": "2022-08-31",
      "bid": "33.0909",
      "ask": "34.3141",
      "open": "32.9621",
      "high": "37.5331",
      "low": "32.8334",
      "close": "33.9922",
      "average": "34.3849",
      "volume": "22881.95",
      "turnover": "786761.63",
      "trades": "411"
    },
    {
      "date": "2022-09-01",
      "bid": "34.121",
      "ask": "34.1853",
      "open": "33.7991",
      "high": "35.4086",
      "low": "33.1553",
      "close": "33.7991",
      "average": "34.6489",
      "volume": "11825.76",
      "turnover": "409734.58",
      "trades": "114"
    },
    {
      "date": "2022-09-02",
      "bid": "32.9621",
      "ask": "33.4772",
      "open": "33.7991",
      "high": "34.7004",
      "low": "32.7046",
      "close": "32.8334",
      "average": "33.7283",
      "volume": "8477.47",
      "turnover": "285920.58",
      "trades": "100"
    },
    {
      "date": "2022-09-05",
      "bid": "31.417",
      "ask": "31.8033",
      "open": "33.1553",
      "high": "33.1553",
      "low": "31.1917",
      "close": "31.417",
      "average": "31.6456",
      "volume": "14961.21",
      "turnover": "473474.4",
      "trades": "162"
    },
    {
      "date": "2022-09-06",
      "bid": "30.3548",
      "ask": "31.578",
      "open": "31.578",
      "high": "32.1896",
      "low": "30.9342",
      "close": "30.9342",
      "average": "31.784",
      "volume": "6114.45",
      "turnover": "194341.55",
      "trades": "97"
    },
    {
      "date": "2022-09-07",
      "bid": "31.5458",
      "ask": "32.0286",
      "open": "30.902",
      "high": "32.1574",
      "low": "30.2904",
      "close": "32.0286",
      "average": "30.8569",
      "volume": "2829.73",
      "turnover": "87316.51",
      "trades": "67"
    },
    {
      "date": "2022-09-08",
      "bid": "30.5801",
      "ask": "30.902",
      "open": "30.7411",
      "high": "32.0286",
      "low": "30.2582",
      "close": "30.6767",
      "average": "30.7668",
      "volume": "3034.01",
      "turnover": "93343.96",
      "trades": "92"
    },
    {
      "date": "2022-09-09",
      "bid": "31.6102",
      "ask": "31.7067",
      "open": "30.7411",
      "high": "32.8334",
      "low": "30.7411",
      "close": "32.1896",
      "average": "32.0415",
      "volume": "4755.25",
      "turnover": "152363.63",
      "trades": "105"
    },
    {
      "date": "2022-09-12",
      "bid": "31.4814",
      "ask": "32.1574",
      "open": "32.8334",
      "high": "32.8334",
      "low": "30.3226",
      "close": "32.1574",
      "average": "31.3559",
      "volume": "6438.12",
      "turnover": "201864.9",
      "trades": "105"
    },
    {
      "date": "2022-09-13",
      "bid": "30.902",
      "ask": "32.4471",
      "open": "32.1896",
      "high": "32.8334",
      "low": "30.9342",
      "close": "32.4471",
      "average": "32.1638",
      "volume": "5832.18",
      "turnover": "187579.32",
      "trades": "75"
    },
    {
      "date": "2022-09-14",
      "bid": "36.0523",
      "ask": "36.6318",
      "open": "32.4471",
      "high": "37.9837",
      "low": "31.1917",
      "close": "36.0523",
      "average": "35.3764",
      "volume": "24097.34",
      "turnover": "852465.13",
      "trades": "149"
    },
    {
      "date": "2022-09-15",
      "bid": "34.8291",
      "ask": "35.8592",
      "open": "36.0523",
      "high": "37.9837",
      "low": "33.6059",
      "close": "35.7305",
      "average": "36.3292",
      "volume": "12658.88",
      "turnover": "459885.86",
      "trades": "203"
    },
    {
      "date": "2022-09-16",
      "bid": "34.4429",
      "ask": "34.7648",
      "open": "35.7305",
      "high": "37.5974",
      "low": "31.2239",
      "close": "34.7648",
      "average": "35.8882",
      "volume": "3865.43",
      "turnover": "138717.74",
      "trades": "130"
    },
    {
      "date": "2022-09-19",
      "bid": "34.7648",
      "ask": "35.7305",
      "open": "34.7648",
      "high": "37.2756",
      "low": "34.7648",
      "close": "35.6661",
      "average": "36.0073",
      "volume": "11155.91",
      "turnover": "401677.65",
      "trades": "153"
    },
    {
      "date": "2022-09-20",
      "bid": "31.9643",
      "ask": "35.4729",
      "open": "37.018",
      "high": "37.018",
      "low": "31.8999",
      "close": "35.4086",
      "average": "36.2262",
      "volume": "5262.46",
      "turnover": "190635.57",
      "trades": "85"
    },
    {
      "date": "2022-09-21",
      "bid": "33.1553",
      "ask": "34.121",
      "open": "32.8978",
      "high": "35.3442",
      "low": "32.8334",
      "close": "34.121",
      "average": "34.3238",
      "volume": "9944.06",
      "turnover": "341314.62",
      "trades": "83"
    },
    {
      "date": "2022-09-22",
      "bid": "31.5458",
      "ask": "31.7389",
      "open": "32.1896",
      "high": "33.9922",
      "low": "31.3205",
      "close": "31.7389",
      "average": "32.1123",
      "volume": "16194.99",
      "turnover": "520037.67",
      "trades": "110"
    },
    {
      "date": "2022-09-23",
      "bid": "29.1316",
      "ask": "31.063",
      "open": "31.7389",
      "high": "31.7389",
      "low": "30.5801",
      "close": "30.5801",
      "average": "31.3108",
      "volume": "11203.54",
      "turnover": "350797.88",
      "trades": "90"
    },
    {
      "date": "2022-09-26",
      "bid": "29.9363",
      "ask": "30.902",
      "open": "33.4128",
      "high": "33.4128",
      "low": "30.5801",
      "close": "30.902",
      "average": "31.3173",
      "volume": "2916.06",
      "turnover": "91327.68",
      "trades": "74"
    },
    {
      "date": "2022-09-27",
      "bid": "30.902",
      "ask": "31.3848",
      "open": "30.902",
      "high": "32.1896",
      "low": "30.902",
      "close": "31.1595",
      "average": "31.417",
      "volume": "1137.13",
      "turnover": "35725.53",
      "trades": "57"
    },
    {
      "date": "2022-09-28",
      "bid": "29.9363",
      "ask": "30.226",
      "open": "31.1595",
      "high": "31.7067",
      "low": "29.3247",
      "close": "29.9363",
      "average": "30.2486",
      "volume": "5275.82",
      "turnover": "159579.14",
      "trades": "68"
    },
    {
      "date": "2022-09-29",
      "bid": "29.6144",
      "ask": "29.9041",
      "open": "29.9363",
      "high": "31.578",
      "low": "29.6466",
      "close": "29.9363",
      "average": "30.1938",
      "volume": "2487.94",
      "turnover": "75124.16",
      "trades": "92"
    },
    {
      "date": "2022-09-30",
      "bid": "29.6788",
      "ask": "30.0007",
      "open": "29.9363",
      "high": "32.4471",
      "low": "29.6788",
      "close": "29.9363",
      "average": "30.4224",
      "volume": "3327.96",
      "turnover": "101245.83",
      "trades": "74"
    },
    {
      "date": "2022-10-03",
      "bid": "29.4857",
      "ask": "29.6144",
      "open": "30.2582",
      "high": "30.7411",
      "low": "29.4857",
      "close": "29.4857",
      "average": "29.7239",
      "volume": "2639.07",
      "turnover": "78441.04",
      "trades": "50"
    },
    {
      "date": "2022-10-04",
      "bid": "29.3891",
      "ask": "29.55",
      "open": "29.4857",
      "high": "30.1295",
      "low": "29.2925",
      "close": "29.3891",
      "average": "29.5629",
      "volume": "3911.91",
      "turnover": "115652.94",
      "trades": "47"
    },
    {
      "date": "2022-10-05",
      "bid": "29.196",
      "ask": "29.2603",
      "open": "30.1616",
      "high": "30.1616",
      "low": "27.4577",
      "close": "29.2281",
      "average": "29.1187",
      "volume": "2390.39",
      "turnover": "69603.19",
      "trades": "104"
    },
    {
      "date": "2022-10-06",
      "bid": "28.7131",
      "ask": "28.7775",
      "open": "29.2281",
      "high": "29.2281",
      "low": "28.0049",
      "close": "28.4878",
      "average": "28.7743",
      "volume": "1334.62",
      "turnover": "38404.71",
      "trades": "68"
    },
    {
      "date": "2022-10-07",
      "bid": "29.8076",
      "ask": "31.3848",
      "open": "28.4878",
      "high": "37.018",
      "low": "28.0049",
      "close": "31.3848",
      "average": "32.6435",
      "volume": "23178.38",
      "turnover": "756601.27",
      "trades": "285"
    },
    {
      "date": "2022-10-10",
      "bid": "32.1896",
      "ask": "33.4772",
      "open": "31.5458",
      "high": "36.3099",
      "low": "31.5458",
      "close": "32.8334",
      "average": "34.0952",
      "volume": "16994.28",
      "turnover": "578159.19",
      "trades": "325"
    },
    {
      "date": "2022-10-11",
      "bid": "30.7411",
      "ask": "31.5458",
      "open": "32.8334",
      "high": "32.8978",
      "low": "31.1273",
      "close": "31.5458",
      "average": "32.5437",
      "volume": "6465.12",
      "turnover": "210391.25",
      "trades": "125"
    },
    {
      "date": "2022-10-12",
      "bid": "28.2625",
      "ask": "28.4878",
      "open": "30.7411",
      "high": "30.7411",
      "low": "27.5543",
      "close": "28.4878",
      "average": "28.5361",
      "volume": "38204.43",
      "turnover": "1090135",
      "trades": "305"
    },
    {
      "date": "2022-10-13",
      "bid": "27.7474",
      "ask": "28.2946",
      "open": "28.4878",
      "high": "28.4878",
      "low": "27.7152",
      "close": "27.7152",
      "average": "27.9373",
      "volume": "9152.26",
      "turnover": "255691.43",
      "trades": "82"
    },
    {
      "date": "2022-10-14",
      "bid": "27.168",
      "ask": "28.1659",
      "open": "28.0049",
      "high": "28.6487",
      "low": "27.3611",
      "close": "28.2625",
      "average": "27.7764",
      "volume": "7362.18",
      "turnover": "204493.15",
      "trades": "72"
    },
    {
      "date": "2022-10-17",
      "bid": "27.8118",
      "ask": "28.9062",
      "open": "28.2625",
      "high": "29.6466",
      "low": "27.6509",
      "close": "28.9062",
      "average": "28.2303",
      "volume": "7203.03",
      "turnover": "203350.52",
      "trades": "78"
    },
    {
      "date": "2022-10-18",
      "bid": "29.0028",
      "ask": "29.4213",
      "open": "29.5822",
      "high": "33.4772",
      "low": "28.5522",
      "close": "29.4857",
      "average": "29.9267",
      "volume": "13629.97",
      "turnover": "407887.91",
      "trades": "120"
    },
    {
      "date": "2022-10-19",
      "bid": "29.9363",
      "ask": "30.8376",
      "open": "29.2603",
      "high": "31.8677",
      "low": "28.5844",
      "close": "30.8376",
      "average": "30.7572",
      "volume": "2677.72",
      "turnover": "82361.49",
      "trades": "55"
    },
    {
      "date": "2022-10-20",
      "bid": "30.8698",
      "ask": "31.1595",
      "open": "31.7067",
      "high": "31.8355",
      "low": "30.5157",
      "close": "31.1595",
      "average": "30.9696",
      "volume": "4232.26",
      "turnover": "131069.93",
      "trades": "82"
    },
    {
      "date": "2022-10-21",
      "bid": "30.6123",
      "ask": "32.1574",
      "open": "30.5157",
      "high": "32.1896",
      "low": "30.4192",
      "close": "32.1896",
      "average": "31.5555",
      "volume": "7655.32",
      "turnover": "241573.74",
      "trades": "121"
    },
    {
      "date": "2022-10-24",
      "bid": "30.902",
      "ask": "31.6746",
      "open": "30.5801",
      "high": "32.1896",
      "low": "30.5801",
      "close": "31.6746",
      "average": "31.4364",
      "volume": "10167.49",
      "turnover": "319625.62",
      "trades": "146"
    },
    {
      "date": "2022-10-25",
      "bid": "32.5115",
      "ask": "33.284",
      "open": "31.5458",
      "high": "33.4772",
      "low": "31.2239",
      "close": "33.284",
      "average": "32.3248",
      "volume": "9511.07",
      "turnover": "307438.89",
      "trades": "105"
    },
    {
      "date": "2022-10-26",
      "bid": "32.254",
      "ask": "32.7046",
      "open": "33.4128",
      "high": "33.4128",
      "low": "31.8355",
      "close": "32.7046",
      "average": "32.5694",
      "volume": "3734.27",
      "turnover": "121629.43",
      "trades": "85"
    },
    {
      "date": "2022-10-27",
      "bid": "32.1896",
      "ask": "32.254",
      "open": "32.7046",
      "high": "33.3484",
      "low": "31.8999",
      "close": "32.254",
      "average": "32.7014",
      "volume": "3702.24",
      "turnover": "121065.62",
      "trades": "97"
    },
    {
      "date": "2022-10-28",
      "bid": "32.4471",
      "ask": "33.0909",
      "open": "32.254",
      "high": "33.0265",
      "low": "30.5801",
      "close": "32.9621",
      "average": "32.2926",
      "volume": "913.24",
      "turnover": "29492.35",
      "trades": "53"
    },
    {
      "date": "2022-10-31",
      "bid": "32.5115",
      "ask": "32.8334",
      "open": "32.9621",
      "high": "33.1553",
      "low": "31.9965",
      "close": "32.769",
      "average": "33.0169",
      "volume": "1224.24",
      "turnover": "40421.51",
      "trades": "53"
    },
    {
      "date": "2022-11-01",
      "bid": "32.1896",
      "ask": "32.769",
      "open": "32.5115",
      "high": "32.769",
      "low": "31.1273",
      "close": "32.769",
      "average": "32.46",
      "volume": "719.85",
      "turnover": "23365.5",
      "trades": "49"
    },
    {
      "date": "2022-11-02",
      "bid": "33.9922",
      "ask": "34.0566",
      "open": "32.8334",
      "high": "34.3141",
      "low": "32.8334",
      "close": "34.0566",
      "average": "33.5705",
      "volume": "11298.04",
      "turnover": "379272.42",
      "trades": "106"
    },
    {
      "date": "2022-11-03",
      "bid": "34.121",
      "ask": "34.7648",
      "open": "38.5631",
      "high": "38.5631",
      "low": "33.1553",
      "close": "34.7004",
      "average": "34.1757",
      "volume": "11679.56",
      "turnover": "399144.54",
      "trades": "182"
    },
    {
      "date": "2022-11-04",
      "bid": "34.7004",
      "ask": "35.0223",
      "open": "35.151",
      "high": "35.4086",
      "low": "34.7004",
      "close": "35.0867",
      "average": "35.0802",
      "volume": "2982.85",
      "turnover": "104635.33",
      "trades": "51"
    },
    {
      "date": "2022-11-07",
      "bid": "34.3785",
      "ask": "35.0223",
      "open": "35.0223",
      "high": "35.0867",
      "low": "33.3484",
      "close": "35.0223",
      "average": "34.607",
      "volume": "11591.18",
      "turnover": "401143.42",
      "trades": "99"
    },
    {
      "date": "2022-11-08",
      "bid": "34.3141",
      "ask": "34.3785",
      "open": "34.7648",
      "high": "35.4086",
      "low": "33.5416",
      "close": "34.3141",
      "average": "34.401",
      "volume": "10675.73",
      "turnover": "367260.61",
      "trades": "116"
    },
    {
      "date": "2022-11-09",
      "bid": "35.5373",
      "ask": "35.6017",
      "open": "35.4086",
      "high": "36.6961",
      "low": "33.1553",
      "close": "35.5373",
      "average": "35.8528",
      "volume": "14477.32",
      "turnover": "519053.05",
      "trades": "124"
    },
    {
      "date": "2022-11-10",
      "bid": "32.8334",
      "ask": "33.9922",
      "open": "35.7305",
      "high": "37.018",
      "low": "33.6703",
      "close": "33.6703",
      "average": "34.8903",
      "volume": "15302.65",
      "turnover": "533923.19",
      "trades": "199"
    },
    {
      "date": "2022-11-11",
      "bid": "33.6059",
      "ask": "33.6703",
      "open": "33.6703",
      "high": "34.8291",
      "low": "32.8334",
      "close": "33.6703",
      "average": "33.5351",
      "volume": "10367.62",
      "turnover": "347664.45",
      "trades": "177"
    },
    {
      "date": "2022-11-14",
      "bid": "33.0909",
      "ask": "33.3484",
      "open": "33.1553",
      "high": "33.9922",
      "low": "32.9621",
      "close": "33.4772",
      "average": "33.4289",
      "volume": "1758.01",
      "turnover": "58771.42",
      "trades": "73"
    },
    {
      "date": "2022-11-15",
      "bid": "33.284",
      "ask": "33.4128",
      "open": "33.4772",
      "high": "33.4772",
      "low": "32.9621",
      "close": "33.4128",
      "average": "33.1585",
      "volume": "929.46",
      "turnover": "30820.63",
      "trades": "41"
    },
    {
      "date": "2022-11-16",
      "bid": "32.9621",
      "ask": "33.4772",
      "open": "33.4128",
      "high": "34.0566",
      "low": "32.8978",
      "close": "33.3484",
      "average": "33.1488",
      "volume": "1929.22",
      "turnover": "63952.71",
      "trades": "43"
    },
    {
      "date": "2022-11-17",
      "bid": "34.0566",
      "ask": "34.3785",
      "open": "32.8334",
      "high": "34.8291",
      "low": "31.8999",
      "close": "34.3785",
      "average": "33.5222",
      "volume": "2639.7",
      "turnover": "88490.32",
      "trades": "59"
    },
    {
      "date": "2022-11-18",
      "bid": "33.4772",
      "ask": "34.636",
      "open": "34.3785",
      "high": "34.636",
      "low": "33.2197",
      "close": "34.4429",
      "average": "33.8635",
      "volume": "2959.15",
      "turnover": "100207.27",
      "trades": "79"
    },
    {
      "date": "2022-11-21",
      "bid": "32.8334",
      "ask": "33.7347",
      "open": "34.4429",
      "high": "34.5716",
      "low": "32.8978",
      "close": "33.284",
      "average": "33.4225",
      "volume": "3454.31",
      "turnover": "115456.6",
      "trades": "70"
    },
    {
      "date": "2022-11-22",
      "bid": "33.0909",
      "ask": "33.1553",
      "open": "33.5416",
      "high": "33.5416",
      "low": "32.8334",
      "close": "33.1553",
      "average": "33.0845",
      "volume": "1941.92",
      "turnover": "64248.88",
      "trades": "45"
    },
    {
      "date": "2022-11-23",
      "bid": "32.769",
      "ask": "33.4772",
      "open": "33.5416",
      "high": "34.5072",
      "low": "32.6402",
      "close": "32.769",
      "average": "32.9879",
      "volume": "935.73",
      "turnover": "30867.62",
      "trades": "41"
    },
    {
      "date": "2022-11-24",
      "bid": "32.7046",
      "ask": "33.1553",
      "open": "32.769",
      "high": "33.9278",
      "low": "32.7046",
      "close": "33.1553",
      "average": "33.1263",
      "volume": "1278.2",
      "turnover": "42340.4",
      "trades": "44"
    },
    {
      "date": "2022-11-25",
      "bid": "32.7046",
      "ask": "33.0909",
      "open": "33.1553",
      "high": "34.7004",
      "low": "32.5759",
      "close": "32.8978",
      "average": "32.798",
      "volume": "2725.44",
      "turnover": "89392.31",
      "trades": "56"
    },
    {
      "date": "2022-11-28",
      "bid": "32.5759",
      "ask": "33.6059",
      "open": "32.8978",
      "high": "33.7991",
      "low": "32.1896",
      "close": "33.4772",
      "average": "32.8205",
      "volume": "1566.46",
      "turnover": "51410",
      "trades": "68"
    },
    {
      "date": "2022-11-29",
      "bid": "32.7046",
      "ask": "33.0909",
      "open": "34.1853",
      "high": "34.7004",
      "low": "32.7046",
      "close": "33.1553",
      "average": "32.8688",
      "volume": "1501.38",
      "turnover": "49348.49",
      "trades": "49"
    },
    {
      "date": "2022-11-30",
      "bid": "32.7046",
      "ask": "32.9621",
      "open": "32.7046",
      "high": "33.0909",
      "low": "32.1896",
      "close": "32.9621",
      "average": "32.6917",
      "volume": "1105.01",
      "turnover": "36123.64",
      "trades": "32"
    },
    {
      "date": "2022-12-01",
      "bid": "32.3827",
      "ask": "33.3484",
      "open": "32.8978",
      "high": "34.7004",
      "low": "32.1896",
      "close": "33.4128",
      "average": "32.6113",
      "volume": "7744.26",
      "turnover": "252557.76",
      "trades": "134"
    },
    {
      "date": "2022-12-02",
      "bid": "32.8978",
      "ask": "33.6703",
      "open": "33.284",
      "high": "34.3141",
      "low": "32.769",
      "close": "33.4772",
      "average": "33.4901",
      "volume": "4775.72",
      "turnover": "159939.03",
      "trades": "92"
    },
    {
      "date": "2022-12-05",
      "bid": "33.1553",
      "ask": "33.284",
      "open": "32.5115",
      "high": "33.4128",
      "low": "32.4471",
      "close": "33.2197",
      "average": "32.9042",
      "volume": "1856.4",
      "turnover": "61086.24",
      "trades": "52"
    },
    {
      "date": "2022-12-06",
      "bid": "32.254",
      "ask": "32.8334",
      "open": "33.284",
      "high": "33.284",
      "low": "32.3183",
      "close": "32.8334",
      "average": "32.5952",
      "volume": "1464.75",
      "turnover": "47746.3",
      "trades": "52"
    },
    {
      "date": "2022-12-07",
      "bid": "32.5115",
      "ask": "33.4128",
      "open": "32.254",
      "high": "34.5716",
      "low": "32.254",
      "close": "33.2197",
      "average": "33.0072",
      "volume": "2891.36",
      "turnover": "95437.42",
      "trades": "33"
    },
    {
      "date": "2022-12-08",
      "bid": "32.5115",
      "ask": "32.8334",
      "open": "32.4471",
      "high": "33.8635",
      "low": "32.4471",
      "close": "32.8334",
      "average": "32.8656",
      "volume": "1947.11",
      "turnover": "63991.97",
      "trades": "45"
    },
    {
      "date": "2022-12-09",
      "bid": "33.2197",
      "ask": "33.6703",
      "open": "32.5115",
      "high": "34.4429",
      "low": "32.1896",
      "close": "33.6703",
      "average": "33.3806",
      "volume": "4504.74",
      "turnover": "150373.06",
      "trades": "101"
    },
    {
      "date": "2022-12-12",
      "bid": "32.1896",
      "ask": "32.254",
      "open": "33.6703",
      "high": "33.7991",
      "low": "31.9965",
      "close": "32.1896",
      "average": "32.6242",
      "volume": "5033.97",
      "turnover": "164234.6",
      "trades": "92"
    },
    {
      "date": "2022-12-13",
      "bid": "32.1896",
      "ask": "32.5759",
      "open": "32.1896",
      "high": "32.6402",
      "low": "32.1896",
      "close": "32.5759",
      "average": "32.3956",
      "volume": "941.88",
      "turnover": "30512.43",
      "trades": "62"
    },
    {
      "date": "2022-12-14",
      "bid": "32.5115",
      "ask": "32.8978",
      "open": "32.5115",
      "high": "32.8978",
      "low": "31.8999",
      "close": "32.8978",
      "average": "32.1123",
      "volume": "2115.15",
      "turnover": "67924.61",
      "trades": "59"
    },
    {
      "date": "2022-12-15",
      "bid": "32.254",
      "ask": "32.769",
      "open": "32.8978",
      "high": "33.0265",
      "low": "31.8999",
      "close": "32.769",
      "average": "32.431",
      "volume": "1727.76",
      "turnover": "56032.86",
      "trades": "44"
    },
    {
      "date": "2022-12-16",
      "bid": "31.578",
      "ask": "32.254",
      "open": "32.769",
      "high": "32.769",
      "low": "31.5136",
      "close": "32.1896",
      "average": "31.8934",
      "volume": "11064.42",
      "turnover": "352876.78",
      "trades": "69"
    },
    {
      "date": "2022-12-19",
      "bid": "31.8677",
      "ask": "32.769",
      "open": "32.1896",
      "high": "33.9278",
      "low": "31.6102",
      "close": "32.1896",
      "average": "32.4632",
      "volume": "1376",
      "turnover": "44670.77",
      "trades": "71"
    },
    {
      "date": "2022-12-20",
      "bid": "31.6102",
      "ask": "32.1574",
      "open": "32.1896",
      "high": "32.1896",
      "low": "31.417",
      "close": "32.1574",
      "average": "31.7003",
      "volume": "665.21",
      "turnover": "21086.59",
      "trades": "32"
    },
    {
      "date": "2022-12-21",
      "bid": "31.3848",
      "ask": "32.3183",
      "open": "31.8677",
      "high": "33.4128",
      "low": "30.9342",
      "close": "32.3183",
      "average": "31.7743",
      "volume": "4879.14",
      "turnover": "155025.26",
      "trades": "77"
    },
    {
      "date": "2022-12-22",
      "bid": "30.902",
      "ask": "31.1917",
      "open": "32.3183",
      "high": "32.3183",
      "low": "30.5801",
      "close": "31.2239",
      "average": "31.4685",
      "volume": "1124.21",
      "turnover": "35376.15",
      "trades": "60"
    },
    {
      "date": "2022-12-23",
      "bid": "31.2239",
      "ask": "31.5458",
      "open": "31.3527",
      "high": "32.9621",
      "low": "29.6788",
      "close": "31.5458",
      "average": "31.24",
      "volume": "3631.19",
      "turnover": "113436.29",
      "trades": "87"
    },
    {
      "date": "2022-12-27",
      "bid": "31.2239",
      "ask": "31.8355",
      "open": "31.3527",
      "high": "32.8334",
      "low": "30.4192",
      "close": "31.2561",
      "average": "32.0576",
      "volume": "5563.46",
      "turnover": "178343.92",
      "trades": "78"
    },
    {
      "date": "2022-12-28",
      "bid": "31.6102",
      "ask": "31.6424",
      "open": "30.6767",
      "high": "31.8677",
      "low": "30.2582",
      "close": "31.6424",
      "average": "30.873",
      "volume": "4252.57",
      "turnover": "131285.46",
      "trades": "62"
    },
    {
      "date": "2022-12-29",
      "bid": "31.8677",
      "ask": "32.0286",
      "open": "31.6424",
      "high": "32.1896",
      "low": "30.5801",
      "close": "32.0286",
      "average": "31.8065",
      "volume": "2379.24",
      "turnover": "75677.25",
      "trades": "75"
    },
    {
      "date": "2022-12-30",
      "bid": "30.9664",
      "ask": "31.417",
      "open": "32.5115",
      "high": "32.5115",
      "low": "30.5479",
      "close": "30.9664",
      "average": "31.4106",
      "volume": "5365.88",
      "turnover": "168537.74",
      "trades": "88"
    },
    {
      "date": "2023-01-02",
      "bid": "30.9986",
      "ask": "31.6746",
      "open": "30.9342",
      "high": "32.1252",
      "low": "30.5801",
      "close": "31.6746",
      "average": "31.137",
      "volume": "1531.23",
      "turnover": "47678.03",
      "trades": "48"
    },
    {
      "date": "2023-01-03",
      "bid": "31.063",
      "ask": "31.6424",
      "open": "31.3848",
      "high": "31.6746",
      "low": "30.9342",
      "close": "31.6746",
      "average": "31.4235",
      "volume": "1273.7",
      "turnover": "40023.51",
      "trades": "50"
    },
    {
      "date": "2023-01-04",
      "bid": "31.3527",
      "ask": "31.578",
      "open": "31.6424",
      "high": "32.5115",
      "low": "30.5157",
      "close": "31.578",
      "average": "30.902",
      "volume": "6656.95",
      "turnover": "205722.14",
      "trades": "91"
    },
    {
      "date": "2023-01-05",
      "bid": "30.7411",
      "ask": "31.2883",
      "open": "31.578",
      "high": "32.0608",
      "low": "29.7754",
      "close": "31.2883",
      "average": "30.9149",
      "volume": "1154.99",
      "turnover": "35705.62",
      "trades": "46"
    },
    {
      "date": "2023-01-09",
      "bid": "30.0973",
      "ask": "30.5157",
      "open": "31.3848",
      "high": "31.5458",
      "low": "29.4535",
      "close": "30.5479",
      "average": "30.6026",
      "volume": "11327.8",
      "turnover": "346676.69",
      "trades": "165"
    },
    {
      "date": "2023-01-10",
      "bid": "30.4192",
      "ask": "30.5157",
      "open": "30.5157",
      "high": "31.3527",
      "low": "29.9685",
      "close": "30.5157",
      "average": "30.5222",
      "volume": "2066.59",
      "turnover": "63074.09",
      "trades": "44"
    },
    {
      "date": "2023-01-11",
      "bid": "30.2582",
      "ask": "30.6445",
      "open": "30.5157",
      "high": "31.8999",
      "low": "30.2582",
      "close": "30.6445",
      "average": "30.7089",
      "volume": "5734.04",
      "turnover": "176092.42",
      "trades": "87"
    },
    {
      "date": "2023-01-12",
      "bid": "30.6767",
      "ask": "30.902",
      "open": "31.0308",
      "high": "31.4492",
      "low": "30.2582",
      "close": "30.8698",
      "average": "30.5093",
      "volume": "5190.42",
      "turnover": "158358.53",
      "trades": "77"
    },
    {
      "date": "2023-01-13",
      "bid": "30.7411",
      "ask": "31.4492",
      "open": "31.7711",
      "high": "31.7711",
      "low": "30.2582",
      "close": "31.4492",
      "average": "30.4868",
      "volume": "5885.89",
      "turnover": "179447.81",
      "trades": "73"
    },
    {
      "date": "2023-01-16",
      "bid": "31.1273",
      "ask": "31.2883",
      "open": "31.4492",
      "high": "32.4471",
      "low": "30.2582",
      "close": "31.2883",
      "average": "31.2915",
      "volume": "2615.93",
      "turnover": "81857.24",
      "trades": "83"
    },
    {
      "date": "2023-01-17",
      "bid": "30.902",
      "ask": "31.2239",
      "open": "31.2883",
      "high": "31.8677",
      "low": "30.6445",
      "close": "31.2239",
      "average": "31.2175",
      "volume": "4011.84",
      "turnover": "125237.63",
      "trades": "54"
    },
    {
      "date": "2023-01-18",
      "bid": "30.2904",
      "ask": "30.8698",
      "open": "31.1917",
      "high": "31.1917",
      "low": "29.6144",
      "close": "30.8698",
      "average": "30.461",
      "volume": "2595.43",
      "turnover": "79062.13",
      "trades": "69"
    },
    {
      "date": "2023-01-19",
      "bid": "30.8054",
      "ask": "31.2239",
      "open": "31.2561",
      "high": "31.8355",
      "low": "30.2582",
      "close": "31.2239",
      "average": "30.9278",
      "volume": "2690.55",
      "turnover": "83213.02",
      "trades": "67"
    },
    {
      "date": "2023-01-20",
      "bid": "31.2239",
      "ask": "31.5458",
      "open": "31.2239",
      "high": "31.5458",
      "low": "30.2904",
      "close": "31.5458",
      "average": "31.2239",
      "volume": "1121.29",
      "turnover": "35012.09",
      "trades": "20"
    },
    {
      "date": "2023-01-23",
      "bid": "30.6445",
      "ask": "30.902",
      "open": "31.5458",
      "high": "31.5458",
      "low": "30.4513",
      "close": "30.902",
      "average": "30.799",
      "volume": "2315.86",
      "turnover": "71325.05",
      "trades": "54"
    },
    {
      "date": "2023-01-24",
      "bid": "30.902",
      "ask": "31.1595",
      "open": "30.902",
      "high": "31.5458",
      "low": "30.5801",
      "close": "31.1595",
      "average": "30.8923",
      "volume": "976.74",
      "turnover": "30173.42",
      "trades": "44"
    },
    {
      "date": "2023-01-25",
      "bid": "30.7089",
      "ask": "30.902",
      "open": "31.1595",
      "high": "31.3205",
      "low": "30.5801",
      "close": "31.0951",
      "average": "30.8247",
      "volume": "2388.56",
      "turnover": "73630.65",
      "trades": "59"
    },
    {
      "date": "2023-01-26",
      "bid": "30.3226",
      "ask": "30.5479",
      "open": "30.4835",
      "high": "31.063",
      "low": "30.3226",
      "close": "30.5479",
      "average": "30.6413",
      "volume": "836.72",
      "turnover": "25638.07",
      "trades": "43"
    },
    {
      "date": "2023-01-27",
      "bid": "29.7754",
      "ask": "30.1616",
      "open": "30.5479",
      "high": "30.5801",
      "low": "29.6788",
      "close": "30.1616",
      "average": "30.0715",
      "volume": "1780.66",
      "turnover": "53545.91",
      "trades": "56"
    },
    {
      "date": "2023-01-30",
      "bid": "29.711",
      "ask": "30.1938",
      "open": "30.5801",
      "high": "31.5136",
      "low": "29.3569",
      "close": "30.1938",
      "average": "30.667",
      "volume": "8236.22",
      "turnover": "252567.9",
      "trades": "137"
    },
    {
      "date": "2023-01-31",
      "bid": "29.8397",
      "ask": "31.1273",
      "open": "31.2239",
      "high": "31.5458",
      "low": "28.9706",
      "close": "31.1273",
      "average": "29.9749",
      "volume": "10573.74",
      "turnover": "316946.34",
      "trades": "105"
    },
    {
      "date": "2023-02-01",
      "bid": "31.2561",
      "ask": "31.3527",
      "open": "31.4814",
      "high": "31.4814",
      "low": "31.1273",
      "close": "31.3205",
      "average": "31.211",
      "volume": "3079.71",
      "turnover": "96120.8",
      "trades": "42"
    },
    {
      "date": "2023-02-02",
      "bid": "31.8677",
      "ask": "31.8999",
      "open": "31.3205",
      "high": "33.4772",
      "low": "31.3205",
      "close": "31.8999",
      "average": "32.0769",
      "volume": "11890.62",
      "turnover": "381433.44",
      "trades": "83"
    },
    {
      "date": "2023-02-03",
      "bid": "31.8677",
      "ask": "32.1896",
      "open": "31.8999",
      "high": "32.3183",
      "low": "30.7732",
      "close": "32.1896",
      "average": "32.0447",
      "volume": "3264.96",
      "turnover": "104623.88",
      "trades": "64"
    },
    {
      "date": "2023-02-06",
      "bid": "31.0308",
      "ask": "32.1252",
      "open": "32.1896",
      "high": "32.1896",
      "low": "31.2239",
      "close": "32.1252",
      "average": "32.0029",
      "volume": "1336.48",
      "turnover": "42771.5",
      "trades": "42"
    },
    {
      "date": "2023-02-07",
      "bid": "30.9342",
      "ask": "31.0308",
      "open": "30.902",
      "high": "32.1896",
      "low": "30.7732",
      "close": "31.0308",
      "average": "31.3076",
      "volume": "4423.84",
      "turnover": "138494.44",
      "trades": "56"
    },
    {
      "date": "2023-02-08",
      "bid": "31.2561",
      "ask": "31.7711",
      "open": "30.902",
      "high": "31.9643",
      "low": "30.0651",
      "close": "31.8033",
      "average": "31.079",
      "volume": "2191.6",
      "turnover": "68111.92",
      "trades": "45"
    },
    {
      "date": "2023-02-09",
      "bid": "31.5458",
      "ask": "31.7067",
      "open": "31.8355",
      "high": "32.0286",
      "low": "31.4814",
      "close": "31.7067",
      "average": "31.7582",
      "volume": "4381.78",
      "turnover": "139155.45",
      "trades": "83"
    },
    {
      "date": "2023-02-10",
      "bid": "31.5458",
      "ask": "31.7711",
      "open": "32.0286",
      "high": "32.0286",
      "low": "31.2883",
      "close": "31.5458",
      "average": "31.6231",
      "volume": "983.7",
      "turnover": "31107.19",
      "trades": "37"
    },
    {
      "date": "2023-02-13",
      "bid": "31.8033",
      "ask": "32.5115",
      "open": "31.5458",
      "high": "32.8978",
      "low": "31.5458",
      "close": "32.4471",
      "average": "32.1445",
      "volume": "1646.08",
      "turnover": "52914.77",
      "trades": "61"
    },
    {
      "date": "2023-02-14",
      "bid": "31.8677",
      "ask": "31.8999",
      "open": "33.0909",
      "high": "33.0909",
      "low": "31.8677",
      "close": "31.8999",
      "average": "32.0286",
      "volume": "2496.26",
      "turnover": "79949.05",
      "trades": "32"
    },
    {
      "date": "2023-02-15",
      "bid": "31.4492",
      "ask": "32.1574",
      "open": "32.1574",
      "high": "32.769",
      "low": "31.2883",
      "close": "32.1896",
      "average": "31.9643",
      "volume": "4023.34",
      "turnover": "128598.21",
      "trades": "70"
    },
    {
      "date": "2023-02-16",
      "bid": "31.2883",
      "ask": "31.7389",
      "open": "32.1896",
      "high": "32.1896",
      "low": "31.2883",
      "close": "31.7389",
      "average": "31.4203",
      "volume": "2009.31",
      "turnover": "63135.04",
      "trades": "46"
    },
    {
      "date": "2023-02-17",
      "bid": "31.1917",
      "ask": "32.1896",
      "open": "31.4492",
      "high": "32.1896",
      "low": "31.1917",
      "close": "32.1896",
      "average": "31.2657",
      "volume": "5308.35",
      "turnover": "165963.37",
      "trades": "43"
    },
    {
      "date": "2023-02-20",
      "bid": "31.063",
      "ask": "31.5136",
      "open": "31.2239",
      "high": "32.1574",
      "low": "30.6123",
      "close": "31.5136",
      "average": "31.0919",
      "volume": "3755.96",
      "turnover": "116778.54",
      "trades": "56"
    },
    {
      "date": "2023-02-21",
      "bid": "29.9363",
      "ask": "31.4814",
      "open": "30.6123",
      "high": "31.9965",
      "low": "29.9363",
      "close": "29.9363",
      "average": "30.8923",
      "volume": "1545.09",
      "turnover": "47729.65",
      "trades": "42"
    },
    {
      "date": "2023-02-22",
      "bid": "30.387",
      "ask": "30.8054",
      "open": "29.9363",
      "high": "31.8033",
      "low": "29.9363",
      "close": "30.8054",
      "average": "31.0243",
      "volume": "1424.43",
      "turnover": "44193.45",
      "trades": "57"
    },
    {
      "date": "2023-02-23",
      "bid": "31.1595",
      "ask": "31.3527",
      "open": "30.8054",
      "high": "31.3527",
      "low": "30.8054",
      "close": "31.3527",
      "average": "31.24",
      "volume": "1321.17",
      "turnover": "41273.39",
      "trades": "56"
    },
    {
      "date": "2023-02-24",
      "bid": "30.4192",
      "ask": "31.6102",
      "open": "31.3527",
      "high": "31.6746",
      "low": "28.1981",
      "close": "31.6102",
      "average": "30.9535",
      "volume": "2293.81",
      "turnover": "71003.62",
      "trades": "75"
    },
    {
      "date": "2023-02-27",
      "bid": "30.5801",
      "ask": "31.5458",
      "open": "31.6102",
      "high": "31.6102",
      "low": "29.6144",
      "close": "31.5458",
      "average": "30.2807",
      "volume": "2257.55",
      "turnover": "68361.16",
      "trades": "61"
    },
    {
      "date": "2023-02-28",
      "bid": "30.0329",
      "ask": "30.5801",
      "open": "31.7067",
      "high": "31.7067",
      "low": "29.8076",
      "close": "30.6445",
      "average": "30.5576",
      "volume": "1408.46",
      "turnover": "43041.25",
      "trades": "48"
    },
    {
      "date": "2023-03-01",
      "bid": "30.7411",
      "ask": "30.902",
      "open": "30.6445",
      "high": "31.7067",
      "low": "30.6445",
      "close": "30.902",
      "average": "31.3591",
      "volume": "4167.92",
      "turnover": "130696.45",
      "trades": "51"
    },
    {
      "date": "2023-03-02",
      "bid": "30.5801",
      "ask": "30.8376",
      "open": "31.5136",
      "high": "31.5136",
      "low": "30.2582",
      "close": "30.8376",
      "average": "30.9245",
      "volume": "1133.59",
      "turnover": "35055.08",
      "trades": "43"
    },
    {
      "date": "2023-03-03",
      "bid": "30.6445",
      "ask": "31.1595",
      "open": "30.902",
      "high": "31.417",
      "low": "29.9363",
      "close": "31.1595",
      "average": "30.5286",
      "volume": "1488.08",
      "turnover": "45428.56",
      "trades": "55"
    },
    {
      "date": "2023-03-06",
      "bid": "30.3548",
      "ask": "30.5479",
      "open": "31.1595",
      "high": "31.4814",
      "low": "30.2904",
      "close": "30.5479",
      "average": "30.6992",
      "volume": "1609.36",
      "turnover": "49404.34",
      "trades": "60"
    },
    {
      "date": "2023-03-07",
      "bid": "30.2582",
      "ask": "30.4192",
      "open": "31.0951",
      "high": "31.0951",
      "low": "29.9685",
      "close": "30.4192",
      "average": "30.3612",
      "volume": "1800.79",
      "turnover": "54675.23",
      "trades": "49"
    },
    {
      "date": "2023-03-08",
      "bid": "30.6445",
      "ask": "31.5458",
      "open": "30.4835",
      "high": "31.7067",
      "low": "30.4835",
      "close": "31.5458",
      "average": "31.2979",
      "volume": "5397.48",
      "turnover": "168935.05",
      "trades": "85"
    },
    {
      "date": "2023-03-09",
      "bid": "31.0308",
      "ask": "31.3205",
      "open": "31.7067",
      "high": "31.7067",
      "low": "30.3548",
      "close": "31.3205",
      "average": "30.9342",
      "volume": "2904.69",
      "turnover": "89853.29",
      "trades": "72"
    },
    {
      "date": "2023-03-10",
      "bid": "30.4513",
      "ask": "30.7089",
      "open": "30.902",
      "high": "30.902",
      "low": "30.2582",
      "close": "30.7089",
      "average": "30.3934",
      "volume": "1551.74",
      "turnover": "47163.58",
      "trades": "29"
    },
    {
      "date": "2023-03-13",
      "bid": "30.6123",
      "ask": "31.2239",
      "open": "30.7089",
      "high": "31.5458",
      "low": "30.2582",
      "close": "31.1917",
      "average": "30.6316",
      "volume": "4007.78",
      "turnover": "122763.75",
      "trades": "55"
    },
    {
      "date": "2023-03-14",
      "bid": "30.1295",
      "ask": "30.1616",
      "open": "31.1917",
      "high": "31.1917",
      "low": "30.0651",
      "close": "30.1616",
      "average": "30.3355",
      "volume": "4387.96",
      "turnover": "133118.2",
      "trades": "55"
    },
    {
      "date": "2023-03-15",
      "bid": "29.4535",
      "ask": "30.1616",
      "open": "30.2582",
      "high": "30.9986",
      "low": "29.7754",
      "close": "29.7754",
      "average": "30.2582",
      "volume": "2549.42",
      "turnover": "77141.78",
      "trades": "46"
    },
    {
      "date": "2023-03-16",
      "bid": "29.1638",
      "ask": "29.5822",
      "open": "29.9363",
      "high": "30.8054",
      "low": "29.0672",
      "close": "29.5822",
      "average": "29.7174",
      "volume": "1055.61",
      "turnover": "31371.03",
      "trades": "46"
    },
    {
      "date": "2023-03-17",
      "bid": "28.9706",
      "ask": "29.2925",
      "open": "29.5822",
      "high": "30.8376",
      "low": "29.2281",
      "close": "29.2281",
      "average": "29.6756",
      "volume": "2013.59",
      "turnover": "59752.78",
      "trades": "43"
    },
    {
      "date": "2023-03-20",
      "bid": "28.7131",
      "ask": "29.2925",
      "open": "28.9706",
      "high": "29.2925",
      "low": "28.2946",
      "close": "29.2925",
      "average": "28.9191",
      "volume": "4391.25",
      "turnover": "126995.19",
      "trades": "135"
    },
    {
      "date": "2023-03-21",
      "bid": "29.0028",
      "ask": "29.2603",
      "open": "30.0651",
      "high": "30.0651",
      "low": "28.7131",
      "close": "29.0028",
      "average": "29.1058",
      "volume": "957.1",
      "turnover": "27857.47",
      "trades": "28"
    },
    {
      "date": "2023-03-22",
      "bid": "28.1015",
      "ask": "28.9062",
      "open": "29.0028",
      "high": "29.711",
      "low": "26.8139",
      "close": "28.5844",
      "average": "28.153",
      "volume": "2491.64",
      "turnover": "70150.22",
      "trades": "47"
    },
    {
      "date": "2023-03-23",
      "bid": "28.52",
      "ask": "28.8741",
      "open": "28.9706",
      "high": "29.7754",
      "low": "28.52",
      "close": "28.8741",
      "average": "28.7356",
      "volume": "1411.85",
      "turnover": "40570.65",
      "trades": "38"
    },
    {
      "date": "2023-03-24",
      "bid": "28.3268",
      "ask": "29.0672",
      "open": "28.8741",
      "high": "29.4213",
      "low": "27.0071",
      "close": "29.4213",
      "average": "28.1466",
      "volume": "899.76",
      "turnover": "25325.58",
      "trades": "39"
    },
    {
      "date": "2023-03-27",
      "bid": "28.2303",
      "ask": "28.5844",
      "open": "29.196",
      "high": "29.2603",
      "low": "27.683",
      "close": "28.5844",
      "average": "28.7228",
      "volume": "3314.6",
      "turnover": "95207.58",
      "trades": "53"
    },
    {
      "date": "2023-03-28",
      "bid": "27.3933",
      "ask": "27.9084",
      "open": "27.8118",
      "high": "28.1015",
      "low": "27.3933",
      "close": "27.7474",
      "average": "27.6637",
      "volume": "3850.05",
      "turnover": "106507.2",
      "trades": "65"
    },
    {
      "date": "2023-03-29",
      "bid": "27.2002",
      "ask": "27.329",
      "open": "27.3933",
      "high": "27.3933",
      "low": "27.1036",
      "close": "27.1358",
      "average": "27.2292",
      "volume": "2741.56",
      "turnover": "74654.97",
      "trades": "44"
    },
    {
      "date": "2023-03-30",
      "bid": "27.1036",
      "ask": "27.329",
      "open": "27.0392",
      "high": "27.329",
      "low": "26.8461",
      "close": "27.1036",
      "average": "27.0714",
      "volume": "3690.62",
      "turnover": "99914.22",
      "trades": "49"
    },
    {
      "date": "2023-03-31",
      "bid": "27.683",
      "ask": "28.0693",
      "open": "27.168",
      "high": "28.4234",
      "low": "27.168",
      "close": "28.0693",
      "average": "27.609",
      "volume": "1858.05",
      "turnover": "51297.78",
      "trades": "50"
    },
    {
      "date": "2023-04-03",
      "bid": "27.7474",
      "ask": "28.0371",
      "open": "28.6165",
      "high": "28.9384",
      "low": "27.6187",
      "close": "28.0371",
      "average": "28.0339",
      "volume": "2365.38",
      "turnover": "66310.82",
      "trades": "54"
    },
    {
      "date": "2023-04-04",
      "bid": "27.2968",
      "ask": "27.4255",
      "open": "27.7796",
      "high": "28.0049",
      "low": "27.0392",
      "close": "27.4255",
      "average": "27.6026",
      "volume": "2224.13",
      "turnover": "61393.42",
      "trades": "35"
    },
    {
      "date": "2023-04-05",
      "bid": "27.683",
      "ask": "27.9084",
      "open": "27.5221",
      "high": "28.0049",
      "low": "27.2002",
      "close": "27.9406",
      "average": "27.6766",
      "volume": "927.65",
      "turnover": "25675.64",
      "trades": "30"
    },
    {
      "date": "2023-04-06",
      "bid": "28.1659",
      "ask": "28.1981",
      "open": "28.9384",
      "high": "29.2603",
      "low": "27.4577",
      "close": "28.1981",
      "average": "28.7453",
      "volume": "5283.53",
      "turnover": "151878.44",
      "trades": "50"
    },
    {
      "date": "2023-04-11",
      "bid": "28.6809",
      "ask": "28.9384",
      "open": "28.1981",
      "high": "28.9706",
      "low": "28.1981",
      "close": "28.9384",
      "average": "28.6519",
      "volume": "4570.35",
      "turnover": "130944.98",
      "trades": "64"
    },
    {
      "date": "2023-04-12",
      "bid": "28.6809",
      "ask": "28.9062",
      "open": "28.9384",
      "high": "29.2603",
      "low": "28.6809",
      "close": "28.6809",
      "average": "28.726",
      "volume": "4132.01",
      "turnover": "118699.53",
      "trades": "33"
    },
    {
      "date": "2023-04-13",
      "bid": "28.1981",
      "ask": "28.8741",
      "open": "28.6809",
      "high": "28.9706",
      "low": "28.1981",
      "close": "28.8741",
      "average": "28.697",
      "volume": "2066.37",
      "turnover": "59297.58",
      "trades": "46"
    },
    {
      "date": "2023-04-14",
      "bid": "28.1981",
      "ask": "28.6165",
      "open": "28.8741",
      "high": "28.8741",
      "low": "28.1981",
      "close": "28.6165",
      "average": "28.5071",
      "volume": "579.13",
      "turnover": "16510.17",
      "trades": "32"
    },
    {
      "date": "2023-04-17",
      "bid": "27.3611",
      "ask": "27.683",
      "open": "28.9384",
      "high": "29.2925",
      "low": "27.3933",
      "close": "27.3933",
      "average": "28.4298",
      "volume": "3073.22",
      "turnover": "87370.31",
      "trades": "52"
    },
    {
      "date": "2023-04-18",
      "bid": "26.6208",
      "ask": "26.7174",
      "open": "27.3933",
      "high": "28.1659",
      "low": "25.7517",
      "close": "26.7817",
      "average": "26.8075",
      "volume": "2362.37",
      "turnover": "63326.27",
      "trades": "69"
    },
    {
      "date": "2023-04-19",
      "bid": "26.2667",
      "ask": "26.3311",
      "open": "26.7817",
      "high": "26.7817",
      "low": "26.0736",
      "close": "26.2667",
      "average": "26.3472",
      "volume": "2466.72",
      "turnover": "64991.93",
      "trades": "50"
    },
    {
      "date": "2023-04-20",
      "bid": "26.0736",
      "ask": "26.2989",
      "open": "26.2667",
      "high": "26.2989",
      "low": "26.0736",
      "close": "26.2989",
      "average": "26.2345",
      "volume": "845.64",
      "turnover": "22185.34",
      "trades": "32"
    },
    {
      "date": "2023-04-21",
      "bid": "26.0736",
      "ask": "26.2023",
      "open": "26.2989",
      "high": "26.3955",
      "low": "25.7517",
      "close": "26.0736",
      "average": "26.1251",
      "volume": "1278.45",
      "turnover": "33398.67",
      "trades": "48"
    },
    {
      "date": "2023-04-24",
      "bid": "26.2989",
      "ask": "26.6852",
      "open": "26.0736",
      "high": "27.1358",
      "low": "25.462",
      "close": "26.6852",
      "average": "25.9641",
      "volume": "2820.44",
      "turnover": "73232.44",
      "trades": "55"
    },
    {
      "date": "2023-04-25",
      "bid": "26.7174",
      "ask": "27.1036",
      "open": "26.7495",
      "high": "27.168",
      "low": "26.7174",
      "close": "26.7174",
      "average": "26.7753",
      "volume": "1408.21",
      "turnover": "37704.32",
      "trades": "40"
    },
    {
      "date": "2023-04-26",
      "bid": "25.9448",
      "ask": "26.4598",
      "open": "27.0392",
      "high": "27.168",
      "low": "25.6551",
      "close": "25.9126",
      "average": "26.4373",
      "volume": "1113.74",
      "turnover": "29444.08",
      "trades": "28"
    },
    {
      "date": "2023-04-27",
      "bid": "25.7839",
      "ask": "26.1701",
      "open": "26.653",
      "high": "26.653",
      "low": "25.7517",
      "close": "26.2989",
      "average": "25.8836",
      "volume": "10907.26",
      "turnover": "282326.35",
      "trades": "78"
    },
    {
      "date": "2023-04-28",
      "bid": "26.3633",
      "ask": "26.3955",
      "open": "26.2667",
      "high": "26.5242",
      "low": "26.2667",
      "close": "26.3955",
      "average": "26.3761",
      "volume": "2560.29",
      "turnover": "67530.56",
      "trades": "40"
    },
    {
      "date": "2023-05-02",
      "bid": "25.9126",
      "ask": "26.0414",
      "open": "26.3955",
      "high": "26.3955",
      "low": "25.7839",
      "close": "25.9126",
      "average": "25.9963",
      "volume": "1684.45",
      "turnover": "43789.69",
      "trades": "48"
    },
    {
      "date": "2023-05-03",
      "bid": "25.1401",
      "ask": "25.5907",
      "open": "25.9126",
      "high": "26.0092",
      "low": "25.1079",
      "close": "25.1401",
      "average": "25.7517",
      "volume": "3424.17",
      "turnover": "88176.38",
      "trades": "50"
    },
    {
      "date": "2023-05-04",
      "bid": "25.4298",
      "ask": "25.7195",
      "open": "25.4298",
      "high": "25.7517",
      "low": "23.7881",
      "close": "25.7195",
      "average": "24.6765",
      "volume": "2066.9",
      "turnover": "51001.83",
      "trades": "61"
    },
    {
      "date": "2023-05-05",
      "bid": "24.3353",
      "ask": "24.3997",
      "open": "25.7195",
      "high": "25.7195",
      "low": "23.595",
      "close": "24.4319",
      "average": "24.3321",
      "volume": "5559.67",
      "turnover": "135273.8",
      "trades": "89"
    },
    {
      "date": "2023-05-08",
      "bid": "21.4383",
      "ask": "22.2108",
      "open": "24.4641",
      "high": "25.0757",
      "low": "21.4061",
      "close": "22.2108",
      "average": "22.684",
      "volume": "10446.59",
      "turnover": "236968.86",
      "trades": "125"
    },
    {
      "date": "2023-05-09",
      "bid": "19.6678",
      "ask": "20.215",
      "open": "21.4061",
      "high": "21.4704",
      "low": "19.6678",
      "close": "20.1507",
      "average": "20.2247",
      "volume": "18374.04",
      "turnover": "371610",
      "trades": "150"
    },
    {
      "date": "2023-05-10",
      "bid": "18.0905",
      "ask": "18.5734",
      "open": "20.4404",
      "high": "21.4704",
      "low": "17.4789",
      "close": "18.5734",
      "average": "18.7858",
      "volume": "10956.16",
      "turnover": "205821.02",
      "trades": "128"
    },
    {
      "date": "2023-05-11",
      "bid": "20.1507",
      "ask": "20.1829",
      "open": "18.6378",
      "high": "20.891",
      "low": "18.6378",
      "close": "20.1829",
      "average": "19.8095",
      "volume": "3418.02",
      "turnover": "67704.71",
      "trades": "90"
    },
    {
      "date": "2023-05-12",
      "bid": "20.1185",
      "ask": "20.1507",
      "open": "20.1829",
      "high": "20.891",
      "low": "20.1507",
      "close": "20.1507",
      "average": "20.2891",
      "volume": "880.96",
      "turnover": "17873.94",
      "trades": "49"
    },
    {
      "date": "2023-05-15",
      "bid": "19.7966",
      "ask": "19.8288",
      "open": "19.6356",
      "high": "20.1507",
      "low": "17.7364",
      "close": "19.8288",
      "average": "19.3942",
      "volume": "3862.57",
      "turnover": "74915.48",
      "trades": "50"
    },
    {
      "date": "2023-05-16",
      "bid": "19.6356",
      "ask": "20.8588",
      "open": "19.8288",
      "high": "20.9232",
      "low": "17.9296",
      "close": "20.8588",
      "average": "19.9125",
      "volume": "6887.99",
      "turnover": "137159.84",
      "trades": "78"
    },
    {
      "date": "2023-05-17",
      "bid": "18.6699",
      "ask": "19.0562",
      "open": "19.6356",
      "high": "26.3955",
      "low": "18.6699",
      "close": "19.3137",
      "average": "22.42",
      "volume": "14875.06",
      "turnover": "333508.68",
      "trades": "238"
    },
    {
      "date": "2023-05-19",
      "bid": "20.2794",
      "ask": "20.3438",
      "open": "19.3137",
      "high": "20.3438",
      "low": "19.3137",
      "close": "20.3438",
      "average": "19.7901",
      "volume": "7663.64",
      "turnover": "151664.48",
      "trades": "108"
    },
    {
      "date": "2023-05-22",
      "bid": "20.7623",
      "ask": "20.9232",
      "open": "21.8889",
      "high": "23.5628",
      "low": "19.9575",
      "close": "20.9232",
      "average": "20.846",
      "volume": "2962.72",
      "turnover": "61760.42",
      "trades": "109"
    },
    {
      "date": "2023-05-23",
      "bid": "20.7945",
      "ask": "20.8588",
      "open": "20.9232",
      "high": "20.9232",
      "low": "19.6678",
      "close": "20.6013",
      "average": "20.6432",
      "volume": "3421.72",
      "turnover": "70634.36",
      "trades": "62"
    },
    {
      "date": "2023-05-24",
      "bid": "20.215",
      "ask": "20.891",
      "open": "20.6013",
      "high": "21.8567",
      "low": "19.7322",
      "close": "20.891",
      "average": "20.7204",
      "volume": "5214.47",
      "turnover": "108041.52",
      "trades": "84"
    },
    {
      "date": "2023-05-25",
      "bid": "24.9469",
      "ask": "25.7195",
      "open": "20.9232",
      "high": "26.3955",
      "low": "20.9232",
      "close": "25.7517",
      "average": "24.6057",
      "volume": "33909.82",
      "turnover": "834406.77",
      "trades": "438"
    },
    {
      "date": "2023-05-26",
      "bid": "25.301",
      "ask": "25.7195",
      "open": "27.168",
      "high": "27.168",
      "low": "22.758",
      "close": "25.7517",
      "average": "25.6293",
      "volume": "23244.4",
      "turnover": "595738.56",
      "trades": "322"
    },
    {
      "date": "2023-05-29",
      "bid": "25.7517",
      "ask": "25.7839",
      "open": "25.7517",
      "high": "28.9706",
      "low": "24.1422",
      "close": "25.7839",
      "average": "26.1283",
      "volume": "8785.74",
      "turnover": "229564.39",
      "trades": "150"
    },
    {
      "date": "2023-05-30",
      "bid": "27.6187",
      "ask": "28.5844",
      "open": "25.7839",
      "high": "29.9041",
      "low": "25.301",
      "close": "26.7495",
      "average": "27.712",
      "volume": "28253.25",
      "turnover": "782923.34",
      "trades": "268"
    },
    {
      "date": "2023-05-31",
      "bid": "28.9384",
      "ask": "28.9706",
      "open": "26.7495",
      "high": "29.9041",
      "low": "26.7495",
      "close": "28.4878",
      "average": "28.9578",
      "volume": "14061.66",
      "turnover": "407216.54",
      "trades": "232"
    },
    {
      "date": "2023-06-01",
      "bid": "29.4535",
      "ask": "29.4857",
      "open": "28.5522",
      "high": "29.8719",
      "low": "27.5221",
      "close": "29.4535",
      "average": "29.4277",
      "volume": "9227.53",
      "turnover": "271545.18",
      "trades": "136"
    },
    {
      "date": "2023-06-02",
      "bid": "27.8762",
      "ask": "29.6144",
      "open": "29.4535",
      "high": "30.1938",
      "low": "27.683",
      "close": "29.5178",
      "average": "29.2281",
      "volume": "13338.51",
      "turnover": "389847.42",
      "trades": "129"
    },
    {
      "date": "2023-06-05",
      "bid": "30.8698",
      "ask": "31.5458",
      "open": "29.5178",
      "high": "32.8334",
      "low": "29.5178",
      "close": "32.1896",
      "average": "32.1574",
      "volume": "9635.8",
      "turnover": "309860.15",
      "trades": "246"
    },
    {
      "date": "2023-06-07",
      "bid": "32.7046",
      "ask": "32.769",
      "open": "32.3827",
      "high": "33.4772",
      "low": "30.5801",
      "close": "32.769",
      "average": "32.4375",
      "volume": "16007.57",
      "turnover": "519242.61",
      "trades": "262"
    },
    {
      "date": "2023-06-08",
      "bid": "30.5801",
      "ask": "30.9664",
      "open": "32.769",
      "high": "32.769",
      "low": "28.9384",
      "close": "30.9664",
      "average": "29.9428",
      "volume": "18902.35",
      "turnover": "565964.14",
      "trades": "206"
    },
    {
      "date": "2023-06-09",
      "bid": "29.7432",
      "ask": "29.9363",
      "open": "30.9664",
      "high": "30.9664",
      "low": "28.6809",
      "close": "29.8397",
      "average": "29.7206",
      "volume": "4060.46",
      "turnover": "120673.96",
      "trades": "88"
    },
    {
      "date": "2023-06-12",
      "bid": "30.0007",
      "ask": "30.0973",
      "open": "29.8397",
      "high": "32.8334",
      "low": "28.9706",
      "close": "30.0973",
      "average": "30.329",
      "volume": "7407.35",
      "turnover": "224653.67",
      "trades": "148"
    },
    {
      "date": "2023-06-13",
      "bid": "28.9706",
      "ask": "29.2281",
      "open": "30.0973",
      "high": "32.4471",
      "low": "28.7131",
      "close": "29.2281",
      "average": "29.6595",
      "volume": "8839.05",
      "turnover": "262154.27",
      "trades": "111"
    },
    {
      "date": "2023-06-14",
      "bid": "26.6852",
      "ask": "28.9062",
      "open": "29.196",
      "high": "29.6144",
      "low": "25.5263",
      "close": "28.9062",
      "average": "26.4856",
      "volume": "15701.38",
      "turnover": "415873.99",
      "trades": "191"
    },
    {
      "date": "2023-06-15",
      "bid": "25.7517",
      "ask": "25.8482",
      "open": "26.7174",
      "high": "28.6165",
      "low": "24.1422",
      "close": "25.7517",
      "average": "25.5714",
      "volume": "12436.67",
      "turnover": "318041.23",
      "trades": "183"
    },
    {
      "date": "2023-06-16",
      "bid": "25.1401",
      "ask": "25.4298",
      "open": "25.7517",
      "high": "26.1701",
      "low": "24.1744",
      "close": "25.4298",
      "average": "25.2366",
      "volume": "3530.82",
      "turnover": "89110.71",
      "trades": "63"
    },
    {
      "date": "2023-06-19",
      "bid": "24.0456",
      "ask": "24.1422",
      "open": "25.4298",
      "high": "25.4298",
      "low": "23.9812",
      "close": "24.1422",
      "average": "24.6411",
      "volume": "3700.25",
      "turnover": "91176.35",
      "trades": "83"
    },
    {
      "date": "2023-06-20",
      "bid": "24.7538",
      "ask": "25.2688",
      "open": "24.1422",
      "high": "26.9427",
      "low": "23.7237",
      "close": "24.7538",
      "average": "24.7409",
      "volume": "1150.83",
      "turnover": "28472.46",
      "trades": "58"
    },
    {
      "date": "2023-06-21",
      "bid": "24.4641",
      "ask": "25.462",
      "open": "24.786",
      "high": "26.2023",
      "low": "24.4641",
      "close": "25.462",
      "average": "25.2559",
      "volume": "3357.6",
      "turnover": "84801.41",
      "trades": "60"
    },
    {
      "date": "2023-06-22",
      "bid": "24.786",
      "ask": "25.0113",
      "open": "25.4298",
      "high": "25.4298",
      "low": "24.2066",
      "close": "25.0113",
      "average": "25.1787",
      "volume": "2012.32",
      "turnover": "50667.12",
      "trades": "46"
    },
    {
      "date": "2023-06-26",
      "bid": "24.4641",
      "ask": "25.0435",
      "open": "24.786",
      "high": "25.0435",
      "low": "23.8847",
      "close": "25.0435",
      "average": "24.7538",
      "volume": "2606.24",
      "turnover": "64513.74",
      "trades": "64"
    },
    {
      "date": "2023-06-27",
      "bid": "24.3031",
      "ask": "24.7538",
      "open": "25.0435",
      "high": "25.4941",
      "low": "24.11",
      "close": "24.7538",
      "average": "24.5285",
      "volume": "2823.45",
      "turnover": "69251.73",
      "trades": "41"
    },
    {
      "date": "2023-06-28",
      "bid": "24.0456",
      "ask": "24.3675",
      "open": "24.4641",
      "high": "24.7216",
      "low": "23.1443",
      "close": "24.3997",
      "average": "23.7173",
      "volume": "9945.96",
      "turnover": "235886.49",
      "trades": "121"
    },
    {
      "date": "2023-06-29",
      "bid": "24.1422",
      "ask": "24.2709",
      "open": "24.1422",
      "high": "24.8182",
      "low": "23.5306",
      "close": "24.2709",
      "average": "24.0746",
      "volume": "1839.53",
      "turnover": "44284.03",
      "trades": "41"
    },
    {
      "date": "2023-06-30",
      "bid": "24.3997",
      "ask": "24.786",
      "open": "23.6271",
      "high": "24.786",
      "low": "23.5306",
      "close": "24.786",
      "average": "24.3321",
      "volume": "3315.69",
      "turnover": "80676.15",
      "trades": "50"
    },
    {
      "date": "2023-07-03",
      "bid": "26.0092",
      "ask": "26.0414",
      "open": "25.7517",
      "high": "27.7796",
      "low": "25.1401",
      "close": "26.0414",
      "average": "26.2409",
      "volume": "4204.7",
      "turnover": "110332.09",
      "trades": "100"
    },
    {
      "date": "2023-07-04",
      "bid": "26.653",
      "ask": "27.0392",
      "open": "26.0414",
      "high": "27.329",
      "low": "24.8182",
      "close": "26.653",
      "average": "25.5907",
      "volume": "4557.27",
      "turnover": "116631.27",
      "trades": "85"
    },
    {
      "date": "2023-07-05",
      "bid": "26.1379",
      "ask": "26.9105",
      "open": "27.6509",
      "high": "27.683",
      "low": "25.3332",
      "close": "26.9105",
      "average": "26.4759",
      "volume": "4798.99",
      "turnover": "127055.59",
      "trades": "90"
    },
    {
      "date": "2023-07-06",
      "bid": "26.1379",
      "ask": "26.5886",
      "open": "26.9105",
      "high": "27.3611",
      "low": "25.816",
      "close": "26.1379",
      "average": "26.6465",
      "volume": "2954.11",
      "turnover": "78718.17",
      "trades": "45"
    },
    {
      "date": "2023-07-07",
      "bid": "26.1379",
      "ask": "26.4276",
      "open": "26.1379",
      "high": "27.3611",
      "low": "25.4298",
      "close": "26.1379",
      "average": "26.653",
      "volume": "6327.5",
      "turnover": "168641.45",
      "trades": "79"
    },
    {
      "date": "2023-07-10",
      "bid": "24.8182",
      "ask": "25.2366",
      "open": "26.0736",
      "high": "26.0736",
      "low": "24.6894",
      "close": "24.9147",
      "average": "25.2044",
      "volume": "4474.73",
      "turnover": "112776.44",
      "trades": "102"
    },
    {
      "date": "2023-07-11",
      "bid": "27.0071",
      "ask": "27.0392",
      "open": "24.9147",
      "high": "28.6487",
      "low": "23.6593",
      "close": "27.0392",
      "average": "25.3815",
      "volume": "9141.13",
      "turnover": "232027.36",
      "trades": "159"
    },
    {
      "date": "2023-07-12",
      "bid": "27.6509",
      "ask": "27.683",
      "open": "27.0392",
      "high": "27.9727",
      "low": "26.6852",
      "close": "27.6509",
      "average": "27.5929",
      "volume": "2354.04",
      "turnover": "64955.26",
      "trades": "66"
    },
    {
      "date": "2023-07-13",
      "bid": "27.3611",
      "ask": "27.7796",
      "open": "27.6509",
      "high": "29.7754",
      "low": "27.3611",
      "close": "27.3611",
      "average": "28.4234",
      "volume": "4117.16",
      "turnover": "117023.04",
      "trades": "107"
    },
    {
      "date": "2023-07-14",
      "bid": "25.1079",
      "ask": "25.3654",
      "open": "27.3611",
      "high": "28.4878",
      "low": "25.1079",
      "close": "25.1079",
      "average": "25.8579",
      "volume": "12994.3",
      "turnover": "336010.74",
      "trades": "163"
    },
    {
      "date": "2023-07-17",
      "bid": "25.462",
      "ask": "25.8482",
      "open": "25.1722",
      "high": "26.492",
      "low": "24.4641",
      "close": "25.8482",
      "average": "25.1336",
      "volume": "1248.81",
      "turnover": "31385.64",
      "trades": "69"
    },
    {
      "date": "2023-07-18",
      "bid": "25.5263",
      "ask": "25.7195",
      "open": "25.4298",
      "high": "25.7195",
      "low": "24.6894",
      "close": "25.5263",
      "average": "25.095",
      "volume": "3072.01",
      "turnover": "77095.73",
      "trades": "58"
    },
    {
      "date": "2023-07-19",
      "bid": "25.2366",
      "ask": "25.4941",
      "open": "25.5263",
      "high": "25.5263",
      "low": "25.0757",
      "close": "25.4941",
      "average": "25.375",
      "volume": "851.64",
      "turnover": "21609.94",
      "trades": "36"
    },
    {
      "date": "2023-07-20",
      "bid": "24.8182",
      "ask": "24.8825",
      "open": "25.4941",
      "high": "25.4941",
      "low": "24.8182",
      "close": "24.8182",
      "average": "25.0757",
      "volume": "2151.25",
      "turnover": "53947.4",
      "trades": "39"
    },
    {
      "date": "2023-07-21",
      "bid": "24.8504",
      "ask": "25.6873",
      "open": "24.8182",
      "high": "25.7517",
      "low": "24.4641",
      "close": "24.8504",
      "average": "24.8825",
      "volume": "2916.18",
      "turnover": "72566.13",
      "trades": "41"
    },
    {
      "date": "2023-07-24",
      "bid": "31.063",
      "ask": "31.5136",
      "open": "24.8504",
      "high": "37.018",
      "low": "24.8504",
      "close": "31.2239",
      "average": "32.122",
      "volume": "171158.05",
      "turnover": "5497718.51",
      "trades": "1745"
    },
    {
      "date": "2023-07-25",
      "bid": "30.9664",
      "ask": "30.9986",
      "open": "29.7754",
      "high": "33.7991",
      "low": "28.9706",
      "close": "30.902",
      "average": "31.549",
      "volume": "54333.66",
      "turnover": "1714221.26",
      "trades": "915"
    },
    {
      "date": "2023-07-26",
      "bid": "30.5801",
      "ask": "31.1595",
      "open": "30.902",
      "high": "35.988",
      "low": "29.0028",
      "close": "30.5801",
      "average": "32.0029",
      "volume": "87236.63",
      "turnover": "2791842.52",
      "trades": "957"
    },
    {
      "date": "2023-07-27",
      "bid": "30.5157",
      "ask": "30.5801",
      "open": "30.5801",
      "high": "32.1896",
      "low": "29.2925",
      "close": "30.5801",
      "average": "29.9621",
      "volume": "33468.28",
      "turnover": "1002731.24",
      "trades": "392"
    },
    {
      "date": "2023-07-28",
      "bid": "30.2582",
      "ask": "30.4835",
      "open": "30.2582",
      "high": "32.1896",
      "low": "29.9363",
      "close": "30.5801",
      "average": "31.1338",
      "volume": "15059.16",
      "turnover": "468848.26",
      "trades": "216"
    },
    {
      "date": "2023-07-31",
      "bid": "30.6445",
      "ask": "30.6767",
      "open": "31.2239",
      "high": "32.8334",
      "low": "29.6788",
      "close": "30.5801",
      "average": "31.0469",
      "volume": "38111.33",
      "turnover": "1183228.7",
      "trades": "571"
    },
    {
      "date": "2023-08-01",
      "bid": "29.9363",
      "ask": "30.226",
      "open": "30.5801",
      "high": "31.0308",
      "low": "29.9363",
      "close": "30.2582",
      "average": "30.4674",
      "volume": "4158.66",
      "turnover": "126704.46",
      "trades": "174"
    },
    {
      "date": "2023-08-02",
      "bid": "29.2603",
      "ask": "29.3247",
      "open": "29.9685",
      "high": "30.2582",
      "low": "28.9706",
      "close": "29.3247",
      "average": "29.6434",
      "volume": "8718.98",
      "turnover": "258474.25",
      "trades": "172"
    },
    {
      "date": "2023-08-03",
      "bid": "27.8762",
      "ask": "28.359",
      "open": "29.2925",
      "high": "29.2925",
      "low": "27.683",
      "close": "28.4234",
      "average": "28.3204",
      "volume": "14464.96",
      "turnover": "409656.47",
      "trades": "209"
    },
    {
      "date": "2023-08-04",
      "bid": "27.6509",
      "ask": "28.1015",
      "open": "28.4234",
      "high": "29.2925",
      "low": "27.2968",
      "close": "28.1015",
      "average": "28.314",
      "volume": "3191.86",
      "turnover": "90370.65",
      "trades": "97"
    },
    {
      "date": "2023-08-07",
      "bid": "30.5479",
      "ask": "30.5801",
      "open": "27.683",
      "high": "30.902",
      "low": "27.4255",
      "close": "30.5801",
      "average": "28.1401",
      "volume": "9384.44",
      "turnover": "264091.5",
      "trades": "137"
    },
    {
      "date": "2023-08-08",
      "bid": "30.1938",
      "ask": "30.226",
      "open": "30.5801",
      "high": "30.902",
      "low": "29.035",
      "close": "30.226",
      "average": "29.9975",
      "volume": "2977.04",
      "turnover": "89302.58",
      "trades": "93"
    },
    {
      "date": "2023-08-09",
      "bid": "29.8076",
      "ask": "29.8397",
      "open": "30.226",
      "high": "30.902",
      "low": "29.0028",
      "close": "29.8397",
      "average": "29.7786",
      "volume": "2922.21",
      "turnover": "87021.25",
      "trades": "66"
    },
    {
      "date": "2023-08-10",
      "bid": "28.2625",
      "ask": "28.6487",
      "open": "30.2582",
      "high": "30.2582",
      "low": "27.7152",
      "close": "28.2625",
      "average": "28.5425",
      "volume": "7700.39",
      "turnover": "219783.85",
      "trades": "209"
    },
    {
      "date": "2023-08-11",
      "bid": "28.2625",
      "ask": "28.52",
      "open": "28.2625",
      "high": "29.5822",
      "low": "27.683",
      "close": "27.8762",
      "average": "28.4363",
      "volume": "887.11",
      "turnover": "25225.2",
      "trades": "71"
    },
    {
      "date": "2023-08-14",
      "bid": "28.6487",
      "ask": "28.9384",
      "open": "27.8762",
      "high": "30.902",
      "low": "27.7152",
      "close": "28.9706",
      "average": "29.1026",
      "volume": "6023.11",
      "turnover": "175289.81",
      "trades": "132"
    },
    {
      "date": "2023-08-15",
      "bid": "29.196",
      "ask": "29.7754",
      "open": "28.9706",
      "high": "30.5479",
      "low": "28.359",
      "close": "29.7754",
      "average": "29.1638",
      "volume": "5826.56",
      "turnover": "169932.18",
      "trades": "85"
    },
    {
      "date": "2023-08-16",
      "bid": "28.0049",
      "ask": "28.2625",
      "open": "29.9363",
      "high": "30.2582",
      "low": "27.3933",
      "close": "28.3912",
      "average": "28.5715",
      "volume": "10579.24",
      "turnover": "302263.24",
      "trades": "105"
    },
    {
      "date": "2023-08-17",
      "bid": "27.683",
      "ask": "27.9727",
      "open": "29.3569",
      "high": "29.3569",
      "low": "27.5221",
      "close": "27.9727",
      "average": "27.9888",
      "volume": "2017.82",
      "turnover": "56478.18",
      "trades": "36"
    },
    {
      "date": "2023-08-18",
      "bid": "27.4899",
      "ask": "27.7796",
      "open": "27.9406",
      "high": "27.9406",
      "low": "26.6852",
      "close": "27.4899",
      "average": "27.1809",
      "volume": "7635.06",
      "turnover": "207533.05",
      "trades": "50"
    },
    {
      "date": "2023-08-21",
      "bid": "27.844",
      "ask": "28.1337",
      "open": "27.5543",
      "high": "27.9406",
      "low": "26.7174",
      "close": "27.844",
      "average": "27.3644",
      "volume": "2236.62",
      "turnover": "61200.98",
      "trades": "40"
    },
    {
      "date": "2023-08-22",
      "bid": "26.7174",
      "ask": "27.0071",
      "open": "27.844",
      "high": "28.0693",
      "low": "26.7174",
      "close": "26.7174",
      "average": "27.1294",
      "volume": "4742.27",
      "turnover": "128660.08",
      "trades": "81"
    },
    {
      "date": "2023-08-23",
      "bid": "26.492",
      "ask": "26.5242",
      "open": "26.7174",
      "high": "27.3611",
      "low": "26.0736",
      "close": "26.3955",
      "average": "26.3697",
      "volume": "5597.29",
      "turnover": "147606.34",
      "trades": "74"
    },
    {
      "date": "2023-08-24",
      "bid": "26.7174",
      "ask": "26.9105",
      "open": "26.0736",
      "high": "27.2968",
      "low": "23.0799",
      "close": "26.9749",
      "average": "25.7227",
      "volume": "12932.7",
      "turnover": "332660.85",
      "trades": "97"
    },
    {
      "date": "2023-08-25",
      "bid": "26.0736",
      "ask": "27.0071",
      "open": "26.9749",
      "high": "27.9727",
      "low": "26.0414",
      "close": "26.3955",
      "average": "26.9073",
      "volume": "3154.24",
      "turnover": "84875.39",
      "trades": "74"
    },
    {
      "date": "2023-08-28",
      "bid": "27.3933",
      "ask": "27.4255",
      "open": "26.3955",
      "high": "27.9084",
      "low": "25.6551",
      "close": "27.5221",
      "average": "26.2055",
      "volume": "4923.07",
      "turnover": "129015.92",
      "trades": "87"
    },
    {
      "date": "2023-08-29",
      "bid": "26.7174",
      "ask": "27.2968",
      "open": "27.3611",
      "high": "27.4255",
      "low": "26.0736",
      "close": "26.7495",
      "average": "27.0425",
      "volume": "9751.58",
      "turnover": "263699.77",
      "trades": "90"
    },
    {
      "date": "2023-08-30",
      "bid": "26.3955",
      "ask": "26.5564",
      "open": "26.7495",
      "high": "27.5865",
      "low": "25.7517",
      "close": "26.6852",
      "average": "26.4212",
      "volume": "11981.3",
      "turnover": "316565.89",
      "trades": "56"
    },
    {
      "date": "2023-08-31",
      "bid": "25.2688",
      "ask": "25.4298",
      "open": "27.0392",
      "high": "27.0392",
      "low": "25.4298",
      "close": "25.4298",
      "average": "25.7999",
      "volume": "4889.24",
      "turnover": "126136.41",
      "trades": "94"
    },
    {
      "date": "2023-09-01",
      "bid": "26.2345",
      "ask": "26.5886",
      "open": "25.4298",
      "high": "27.2324",
      "low": "25.4298",
      "close": "26.9427",
      "average": "26.0768",
      "volume": "5296.36",
      "turnover": "138108.92",
      "trades": "94"
    },
    {
      "date": "2023-09-04",
      "bid": "26.3955",
      "ask": "27.0392",
      "open": "26.9427",
      "high": "27.0392",
      "low": "25.5585",
      "close": "27.0392",
      "average": "26.5532",
      "volume": "8410.37",
      "turnover": "223325.19",
      "trades": "70"
    },
    {
      "date": "2023-09-05",
      "bid": "26.3955",
      "ask": "26.5242",
      "open": "27.0392",
      "high": "27.0392",
      "low": "25.5907",
      "close": "26.3955",
      "average": "26.2764",
      "volume": "1212.81",
      "turnover": "31867.45",
      "trades": "52"
    },
    {
      "date": "2023-09-06",
      "bid": "25.5263",
      "ask": "25.8804",
      "open": "26.3955",
      "high": "26.3955",
      "low": "25.4941",
      "close": "25.5585",
      "average": "25.8128",
      "volume": "5219.47",
      "turnover": "134729.36",
      "trades": "77"
    },
    {
      "date": "2023-09-07",
      "bid": "24.9147",
      "ask": "24.9469",
      "open": "25.5907",
      "high": "26.1701",
      "low": "24.3997",
      "close": "24.9469",
      "average": "25.272",
      "volume": "2614.44",
      "turnover": "66075.24",
      "trades": "50"
    },
    {
      "date": "2023-09-08",
      "bid": "25.1079",
      "ask": "25.2044",
      "open": "24.786",
      "high": "25.7195",
      "low": "24.786",
      "close": "25.0757",
      "average": "25.0692",
      "volume": "1278.61",
      "turnover": "32054.04",
      "trades": "63"
    },
    {
      "date": "2023-09-11",
      "bid": "24.4641",
      "ask": "25.1079",
      "open": "25.1401",
      "high": "25.7195",
      "low": "24.4641",
      "close": "25.1079",
      "average": "24.8858",
      "volume": "4158.63",
      "turnover": "103495.48",
      "trades": "80"
    },
    {
      "date": "2023-09-12",
      "bid": "24.625",
      "ask": "25.0113",
      "open": "24.4641",
      "high": "25.7195",
      "low": "24.3031",
      "close": "24.625",
      "average": "24.9695",
      "volume": "5614.81",
      "turnover": "140195.95",
      "trades": "83"
    },
    {
      "date": "2023-09-13",
      "bid": "27.0392",
      "ask": "27.4255",
      "open": "24.625",
      "high": "27.683",
      "low": "24.3997",
      "close": "27.4255",
      "average": "25.9351",
      "volume": "20995.23",
      "turnover": "544432.57",
      "trades": "167"
    },
    {
      "date": "2023-09-14",
      "bid": "26.653",
      "ask": "26.6852",
      "open": "27.329",
      "high": "27.329",
      "low": "25.7517",
      "close": "26.7174",
      "average": "26.5854",
      "volume": "4311.38",
      "turnover": "114617.78",
      "trades": "93"
    },
    {
      "date": "2023-09-15",
      "bid": "26.7174",
      "ask": "27.329",
      "open": "26.0414",
      "high": "27.3611",
      "low": "25.4298",
      "close": "27.3611",
      "average": "26.3375",
      "volume": "23314.36",
      "turnover": "614018.39",
      "trades": "116"
    },
    {
      "date": "2023-09-18",
      "bid": "26.8139",
      "ask": "27.6509",
      "open": "27.3611",
      "high": "28.9384",
      "low": "26.7174",
      "close": "27.329",
      "average": "27.3998",
      "volume": "15193.55",
      "turnover": "416303.32",
      "trades": "191"
    },
    {
      "date": "2023-09-19",
      "bid": "25.7517",
      "ask": "26.3311",
      "open": "27.0392",
      "high": "27.329",
      "low": "25.7517",
      "close": "26.6852",
      "average": "26.3343",
      "volume": "13141.52",
      "turnover": "346078.54",
      "trades": "82"
    },
    {
      "date": "2023-09-20",
      "bid": "26.2667",
      "ask": "27.329",
      "open": "26.653",
      "high": "27.168",
      "low": "25.7195",
      "close": "27.168",
      "average": "26.1733",
      "volume": "2434.16",
      "turnover": "63706.96",
      "trades": "63"
    },
    {
      "date": "2023-09-21",
      "bid": "25.6229",
      "ask": "25.7517",
      "open": "27.1358",
      "high": "27.1358",
      "low": "25.5907",
      "close": "25.7517",
      "average": "26.1444",
      "volume": "5255.94",
      "turnover": "137418.58",
      "trades": "65"
    },
    {
      "date": "2023-09-22",
      "bid": "26.4276",
      "ask": "26.9749",
      "open": "27.329",
      "high": "27.329",
      "low": "25.7839",
      "close": "26.9749",
      "average": "26.8493",
      "volume": "7601.6",
      "turnover": "204089.07",
      "trades": "64"
    },
    {
      "date": "2023-09-25",
      "bid": "26.2023",
      "ask": "26.5564",
      "open": "26.7174",
      "high": "26.7174",
      "low": "26.1057",
      "close": "26.4276",
      "average": "26.3343",
      "volume": "1107.68",
      "turnover": "29169.38",
      "trades": "41"
    },
    {
      "date": "2023-09-26",
      "bid": "24.5928",
      "ask": "25.0113",
      "open": "26.4276",
      "high": "26.4276",
      "low": "24.3031",
      "close": "24.9469",
      "average": "25.7871",
      "volume": "9078.07",
      "turnover": "234090.86",
      "trades": "78"
    },
    {
      "date": "2023-09-27",
      "bid": "24.786",
      "ask": "24.9469",
      "open": "25.0757",
      "high": "26.6208",
      "low": "24.4641",
      "close": "24.8825",
      "average": "24.9984",
      "volume": "2410.65",
      "turnover": "60260.25",
      "trades": "73"
    },
    {
      "date": "2023-09-28",
      "bid": "23.8525",
      "ask": "24.11",
      "open": "24.1422",
      "high": "24.786",
      "low": "23.2087",
      "close": "24.0778",
      "average": "23.8782",
      "volume": "4363.32",
      "turnover": "104189.08",
      "trades": "56"
    },
    {
      "date": "2023-09-29",
      "bid": "23.3052",
      "ask": "23.9169",
      "open": "24.0456",
      "high": "24.8182",
      "low": "23.2731",
      "close": "23.9169",
      "average": "23.8525",
      "volume": "3271.98",
      "turnover": "78047.06",
      "trades": "69"
    },
    {
      "date": "2023-10-02",
      "bid": "23.8525",
      "ask": "24.4319",
      "open": "23.8847",
      "high": "24.4641",
      "low": "23.7559",
      "close": "24.4319",
      "average": "23.9297",
      "volume": "782.95",
      "turnover": "18735.17",
      "trades": "86"
    },
    {
      "date": "2023-10-03",
      "bid": "24.3031",
      "ask": "24.3353",
      "open": "24.4319",
      "high": "25.0435",
      "low": "23.7881",
      "close": "24.2709",
      "average": "24.5446",
      "volume": "3271.2",
      "turnover": "80295.54",
      "trades": "73"
    },
    {
      "date": "2023-10-04",
      "bid": "23.4984",
      "ask": "23.8203",
      "open": "23.7559",
      "high": "24.9791",
      "low": "23.2087",
      "close": "23.8525",
      "average": "23.949",
      "volume": "2772.91",
      "turnover": "66410.67",
      "trades": "409"
    },
    {
      "date": "2023-10-05",
      "bid": "23.3696",
      "ask": "23.7237",
      "open": "23.4984",
      "high": "24.4319",
      "low": "23.2087",
      "close": "23.5306",
      "average": "23.6851",
      "volume": "4694.42",
      "turnover": "111184.11",
      "trades": "75"
    },
    {
      "date": "2023-10-06",
      "bid": "22.5327",
      "ask": "22.7258",
      "open": "23.5306",
      "high": "23.5306",
      "low": "21.8889",
      "close": "22.6293",
      "average": "22.8288",
      "volume": "5896.67",
      "turnover": "134616.95",
      "trades": "67"
    },
    {
      "date": "2023-10-09",
      "bid": "21.5348",
      "ask": "22.4039",
      "open": "22.5327",
      "high": "22.6293",
      "low": "21.2451",
      "close": "22.4361",
      "average": "21.831",
      "volume": "3753.31",
      "turnover": "81943.41",
      "trades": "74"
    },
    {
      "date": "2023-10-10",
      "bid": "20.9876",
      "ask": "21.1164",
      "open": "22.5327",
      "high": "22.5327",
      "low": "20.2472",
      "close": "20.9876",
      "average": "21.0713",
      "volume": "11687.58",
      "turnover": "246259.36",
      "trades": "106"
    },
    {
      "date": "2023-10-11",
      "bid": "21.2773",
      "ask": "21.567",
      "open": "21.3095",
      "high": "22.082",
      "low": "21.0198",
      "close": "21.567",
      "average": "21.3771",
      "volume": "4590.38",
      "turnover": "98125.2",
      "trades": "58"
    },
    {
      "date": "2023-10-12",
      "bid": "21.2451",
      "ask": "21.5348",
      "open": "21.567",
      "high": "22.2108",
      "low": "21.1485",
      "close": "21.2451",
      "average": "21.5606",
      "volume": "2095.51",
      "turnover": "45179.74",
      "trades": "31"
    },
    {
      "date": "2023-10-13",
      "bid": "21.2451",
      "ask": "21.5348",
      "open": "21.5348",
      "high": "21.567",
      "low": "21.1164",
      "close": "21.2451",
      "average": "21.5348",
      "volume": "808.64",
      "turnover": "17414.63",
      "trades": "15"
    },
    {
      "date": "2023-10-16",
      "bid": "20.4726",
      "ask": "20.7301",
      "open": "21.2451",
      "high": "21.2451",
      "low": "19.3459",
      "close": "20.7301",
      "average": "20.2826",
      "volume": "3835.89",
      "turnover": "77806.91",
      "trades": "45"
    },
    {
      "date": "2023-10-17",
      "bid": "21.2773",
      "ask": "21.4383",
      "open": "20.9554",
      "high": "25.7517",
      "low": "20.5048",
      "close": "21.5026",
      "average": "22.6647",
      "volume": "21078.02",
      "turnover": "477709.98",
      "trades": "231"
    },
    {
      "date": "2023-10-18",
      "bid": "23.4662",
      "ask": "23.4984",
      "open": "21.5348",
      "high": "23.4984",
      "low": "20.9554",
      "close": "23.4662",
      "average": "22.2333",
      "volume": "4887.28",
      "turnover": "108656.37",
      "trades": "98"
    },
    {
      "date": "2023-10-19",
      "bid": "22.0499",
      "ask": "22.082",
      "open": "24.3675",
      "high": "24.3675",
      "low": "21.8889",
      "close": "22.2108",
      "average": "22.6421",
      "volume": "2463.46",
      "turnover": "55775.69",
      "trades": "65"
    },
    {
      "date": "2023-10-20",
      "bid": "20.9232",
      "ask": "21.2773",
      "open": "22.2108",
      "high": "22.3717",
      "low": "20.891",
      "close": "21.2773",
      "average": "21.1807",
      "volume": "3514.57",
      "turnover": "74443.74",
      "trades": "52"
    },
    {
      "date": "2023-10-23",
      "bid": "20.4404",
      "ask": "20.4726",
      "open": "19.3137",
      "high": "20.891",
      "low": "19.3137",
      "close": "20.4726",
      "average": "20.3728",
      "volume": "1107.62",
      "turnover": "22564.52",
      "trades": "28"
    },
    {
      "date": "2023-10-24",
      "bid": "23.0155",
      "ask": "23.0477",
      "open": "20.4726",
      "high": "24.1422",
      "low": "18.7665",
      "close": "23.0477",
      "average": "21.3385",
      "volume": "5837.4",
      "turnover": "124568.36",
      "trades": "127"
    },
    {
      "date": "2023-10-25",
      "bid": "22.5005",
      "ask": "22.5327",
      "open": "23.0477",
      "high": "23.1765",
      "low": "21.3095",
      "close": "22.5327",
      "average": "22.89",
      "volume": "4702.19",
      "turnover": "107633.25",
      "trades": "66"
    },
    {
      "date": "2023-10-26",
      "bid": "22.4361",
      "ask": "22.4683",
      "open": "23.1765",
      "high": "23.1765",
      "low": "20.7945",
      "close": "22.4361",
      "average": "21.493",
      "volume": "2572.9",
      "turnover": "55301.95",
      "trades": "61"
    },
    {
      "date": "2023-10-27",
      "bid": "21.3417",
      "ask": "21.4383",
      "open": "22.4039",
      "high": "22.4361",
      "low": "21.1807",
      "close": "21.4383",
      "average": "21.5252",
      "volume": "4359.35",
      "turnover": "93841.71",
      "trades": "58"
    },
    {
      "date": "2023-10-30",
      "bid": "20.4726",
      "ask": "20.7945",
      "open": "21.4383",
      "high": "21.4383",
      "low": "19.9897",
      "close": "20.8266",
      "average": "20.6915",
      "volume": "5057.9",
      "turnover": "104656.14",
      "trades": "77"
    },
    {
      "date": "2023-10-31",
      "bid": "19.7322",
      "ask": "20.1185",
      "open": "20.4404",
      "high": "20.6979",
      "low": "19.2815",
      "close": "19.6678",
      "average": "20.1474",
      "volume": "5281.76",
      "turnover": "106422.23",
      "trades": "101"
    },
    {
      "date": "2023-11-01",
      "bid": "20.7623",
      "ask": "20.891",
      "open": "19.8931",
      "high": "20.9232",
      "low": "19.3137",
      "close": "20.891",
      "average": "20.0509",
      "volume": "6254.49",
      "turnover": "125401.6",
      "trades": "156"
    },
    {
      "date": "2023-11-02",
      "bid": "20.7945",
      "ask": "21.2129",
      "open": "20.0863",
      "high": "21.728",
      "low": "19.3137",
      "close": "20.2794",
      "average": "20.1861",
      "volume": "9117.8",
      "turnover": "184038.72",
      "trades": "114"
    },
    {
      "date": "2023-11-03",
      "bid": "20.2794",
      "ask": "20.6979",
      "open": "20.2794",
      "high": "21.1807",
      "low": "19.70",
      "close": "20.6013",
      "average": "20.2054",
      "volume": "2693.5",
      "turnover": "54421.12",
      "trades": "37"
    },
    {
      "date": "2023-11-06",
      "bid": "20.5369",
      "ask": "20.6013",
      "open": "20.7623",
      "high": "20.7623",
      "low": "19.9575",
      "close": "20.6013",
      "average": "20.3309",
      "volume": "2779.03",
      "turnover": "56501.46",
      "trades": "62"
    },
    {
      "date": "2023-11-07",
      "bid": "19.8931",
      "ask": "19.9253",
      "open": "20.6013",
      "high": "20.8588",
      "low": "19.4103",
      "close": "19.4103",
      "average": "20.2633",
      "volume": "6512.62",
      "turnover": "131960.34",
      "trades": "92"
    },
    {
      "date": "2023-11-08",
      "bid": "25.7517",
      "ask": "26.2023",
      "open": "21.0198",
      "high": "37.3399",
      "low": "19.6356",
      "close": "26.0414",
      "average": "29.3891",
      "volume": "156298.33",
      "turnover": "4593618.67",
      "trades": "1465"
    },
    {
      "date": "2023-11-09",
      "bid": "21.6314",
      "ask": "21.7923",
      "open": "20.4082",
      "high": "24.11",
      "low": "18.7021",
      "close": "21.7923",
      "average": "21.0423",
      "volume": "52228.2",
      "turnover": "1099046.04",
      "trades": "598"
    },
    {
      "date": "2023-11-10",
      "bid": "22.0177",
      "ask": "22.5327",
      "open": "22.2108",
      "high": "28.9706",
      "low": "21.8889",
      "close": "22.5327",
      "average": "24.4544",
      "volume": "65699.18",
      "turnover": "1606592.27",
      "trades": "654"
    },
    {
      "date": "2023-11-13",
      "bid": "21.3739",
      "ask": "21.4061",
      "open": "22.5327",
      "high": "22.5327",
      "low": "20.4726",
      "close": "21.4061",
      "average": "21.1614",
      "volume": "15823.25",
      "turnover": "334862.94",
      "trades": "273"
    },
    {
      "date": "2023-11-14",
      "bid": "20.7623",
      "ask": "21.8889",
      "open": "22.5005",
      "high": "22.5005",
      "low": "20.6013",
      "close": "21.8889",
      "average": "21.0616",
      "volume": "22309.47",
      "turnover": "469880.39",
      "trades": "146"
    },
    {
      "date": "2023-11-15",
      "bid": "22.6054",
      "ask": "23.0711",
      "open": "24.3608",
      "high": "24.3608",
      "low": "22.2113",
      "close": "23.0711",
      "average": "23.6228",
      "volume": "19938.94",
      "turnover": "471019.77",
      "trades": "218"
    },
    {
      "date": "2023-11-16",
      "bid": "21.8173",
      "ask": "22.283",
      "open": "23.0711",
      "high": "25.0057",
      "low": "21.4948",
      "close": "22.3188",
      "average": "22.3403",
      "volume": "13138.74",
      "turnover": "293527.5",
      "trades": "131"
    },
    {
      "date": "2023-11-17",
      "bid": "21.4232",
      "ask": "21.459",
      "open": "21.8531",
      "high": "22.2113",
      "low": "21.1366",
      "close": "21.4232",
      "average": "21.5772",
      "volume": "9564.43",
      "turnover": "206373.89",
      "trades": "112"
    },
    {
      "date": "2023-11-20",
      "bid": "19.7036",
      "ask": "20.2051",
      "open": "21.4232",
      "high": "22.9995",
      "low": "18.2706",
      "close": "20.241",
      "average": "19.7609",
      "volume": "33357.18",
      "turnover": "659184.41",
      "trades": "349"
    },
    {
      "date": "2023-11-21",
      "bid": "18.2706",
      "ask": "18.3781",
      "open": "20.026",
      "high": "20.026",
      "low": "17.9124",
      "close": "18.3781",
      "average": "18.4999",
      "volume": "25726.49",
      "turnover": "475962.19",
      "trades": "260"
    },
    {
      "date": "2023-11-22",
      "bid": "17.6258",
      "ask": "18.2706",
      "open": "18.3423",
      "high": "18.3781",
      "low": "16.8376",
      "close": "18.3064",
      "average": "17.5505",
      "volume": "17456.38",
      "turnover": "306372.94",
      "trades": "197"
    },
    {
      "date": "2023-11-23",
      "bid": "18.0198",
      "ask": "18.0915",
      "open": "17.3929",
      "high": "18.2706",
      "low": "16.8376",
      "close": "18.0915",
      "average": "17.529",
      "volume": "11853.15",
      "turnover": "207778.32",
      "trades": "136"
    },
    {
      "date": "2023-11-24",
      "bid": "17.3033",
      "ask": "17.3929",
      "open": "18.0198",
      "high": "18.0198",
      "low": "16.8555",
      "close": "17.7332",
      "average": "17.375",
      "volume": "47593.12",
      "turnover": "826901.06",
      "trades": "239"
    },
    {
      "date": "2023-11-27",
      "bid": "17.1063",
      "ask": "17.375",
      "open": "17.0347",
      "high": "18.593",
      "low": "17.0347",
      "close": "17.375",
      "average": "17.2424",
      "volume": "7068.06",
      "turnover": "121877.72",
      "trades": "128"
    },
    {
      "date": "2023-11-28",
      "bid": "16.7481",
      "ask": "17.0347",
      "open": "17.1063",
      "high": "17.3571",
      "low": "16.4794",
      "close": "17.0526",
      "average": "16.877",
      "volume": "15173.19",
      "turnover": "256085.87",
      "trades": "226"
    },
    {
      "date": "2023-11-29",
      "bid": "16.5689",
      "ask": "16.963",
      "open": "17.0526",
      "high": "17.2675",
      "low": "16.4615",
      "close": "16.963",
      "average": "16.8161",
      "volume": "13555.85",
      "turnover": "227968",
      "trades": "174"
    },
    {
      "date": "2023-11-30",
      "bid": "16.8376",
      "ask": "17.0705",
      "open": "16.4973",
      "high": "18.199",
      "low": "16.4973",
      "close": "17.2496",
      "average": "16.9881",
      "volume": "25302.15",
      "turnover": "429807.85",
      "trades": "144"
    },
    {
      "date": "2023-12-01",
      "bid": "17.16",
      "ask": "17.1959",
      "open": "17.2496",
      "high": "17.7153",
      "low": "16.9093",
      "close": "17.16",
      "average": "17.2639",
      "volume": "9536.51",
      "turnover": "164646.71",
      "trades": "85"
    },
    {
      "date": "2023-12-04",
      "bid": "16.3182",
      "ask": "16.4794",
      "open": "17.9124",
      "high": "18.0915",
      "low": "15.7629",
      "close": "16.4973",
      "average": "17.5255",
      "volume": "26840.27",
      "turnover": "470415.16",
      "trades": "212"
    },
    {
      "date": "2023-12-05",
      "bid": "16.0136",
      "ask": "16.4435",
      "open": "16.4973",
      "high": "17.1959",
      "low": "15.942",
      "close": "16.0136",
      "average": "16.5761",
      "volume": "9674.24",
      "turnover": "160371.03",
      "trades": "78"
    },
    {
      "date": "2023-12-06",
      "bid": "16.0136",
      "ask": "16.1211",
      "open": "16.139",
      "high": "17.2317",
      "low": "16.1032",
      "close": "16.1032",
      "average": "16.6907",
      "volume": "7271.66",
      "turnover": "121380.02",
      "trades": "115"
    },
    {
      "date": "2023-12-07",
      "bid": "16.1928",
      "ask": "16.4615",
      "open": "16.1032",
      "high": "16.8376",
      "low": "15.7629",
      "close": "16.4615",
      "average": "16.3683",
      "volume": "10589.86",
      "turnover": "173328.56",
      "trades": "108"
    },
    {
      "date": "2023-12-08",
      "bid": "17.1959",
      "ask": "17.5362",
      "open": "16.4615",
      "high": "17.7332",
      "low": "14.3478",
      "close": "17.5362",
      "average": "15.9778",
      "volume": "43820.23",
      "turnover": "700124.14",
      "trades": "159"
    },
    {
      "date": "2023-12-11",
      "bid": "16.4794",
      "ask": "16.5331",
      "open": "17.5362",
      "high": "17.9124",
      "low": "16.1211",
      "close": "16.551",
      "average": "16.5904",
      "volume": "4361.22",
      "turnover": "72357.99",
      "trades": "85"
    },
    {
      "date": "2023-12-12",
      "bid": "16.4973",
      "ask": "16.5152",
      "open": "16.5331",
      "high": "16.551",
      "low": "15.4942",
      "close": "16.551",
      "average": "16.1892",
      "volume": "4237.45",
      "turnover": "68595.88",
      "trades": "98"
    },
    {
      "date": "2023-12-13",
      "bid": "16.5331",
      "ask": "16.551",
      "open": "16.4794",
      "high": "16.551",
      "low": "15.7629",
      "close": "16.551",
      "average": "16.1354",
      "volume": "4759.32",
      "turnover": "76794.13",
      "trades": "75"
    },
    {
      "date": "2023-12-14",
      "bid": "16.1928",
      "ask": "16.4794",
      "open": "16.4794",
      "high": "18.9513",
      "low": "15.8883",
      "close": "16.4794",
      "average": "17.4681",
      "volume": "10790.2",
      "turnover": "188489.55",
      "trades": "99"
    },
    {
      "date": "2023-12-15",
      "bid": "16.6585",
      "ask": "16.6764",
      "open": "16.8376",
      "high": "17.1063",
      "low": "15.7808",
      "close": "16.6764",
      "average": "16.268",
      "volume": "7444.39",
      "turnover": "121112.38",
      "trades": "76"
    },
    {
      "date": "2023-12-18",
      "bid": "15.8345",
      "ask": "16.1211",
      "open": "16.6943",
      "high": "16.6943",
      "low": "15.6554",
      "close": "16.1211",
      "average": "16.0745",
      "volume": "7419.68",
      "turnover": "119277.43",
      "trades": "101"
    },
    {
      "date": "2023-12-19",
      "bid": "16.0674",
      "ask": "16.0853",
      "open": "16.1032",
      "high": "16.1211",
      "low": "15.2255",
      "close": "16.0853",
      "average": "15.8094",
      "volume": "12132.98",
      "turnover": "191813.41",
      "trades": "106"
    },
    {
      "date": "2023-12-20",
      "bid": "15.7629",
      "ask": "16.0316",
      "open": "16.0853",
      "high": "16.0853",
      "low": "15.7629",
      "close": "16.0316",
      "average": "15.8775",
      "volume": "3296.4",
      "turnover": "52338.41",
      "trades": "44"
    },
    {
      "date": "2023-12-21",
      "bid": "15.6733",
      "ask": "15.745",
      "open": "15.7629",
      "high": "15.9957",
      "low": "15.4046",
      "close": "15.745",
      "average": "15.6088",
      "volume": "7488.38",
      "turnover": "116897.58",
      "trades": "135"
    },
    {
      "date": "2023-12-22",
      "bid": "16.0495",
      "ask": "16.1211",
      "open": "15.745",
      "high": "16.4794",
      "low": "15.4225",
      "close": "16.1211",
      "average": "16.0781",
      "volume": "11419.09",
      "turnover": "183585.65",
      "trades": "135"
    },
    {
      "date": "2023-12-27",
      "bid": "15.9778",
      "ask": "16.1032",
      "open": "16.1032",
      "high": "16.1211",
      "low": "15.4942",
      "close": "16.1032",
      "average": "15.8883",
      "volume": "12736.36",
      "turnover": "202366.19",
      "trades": "113"
    },
    {
      "date": "2023-12-28",
      "bid": "16.1211",
      "ask": "16.2286",
      "open": "16.0853",
      "high": "16.9809",
      "low": "15.5837",
      "close": "16.2286",
      "average": "16.0745",
      "volume": "19399.14",
      "turnover": "311808.06",
      "trades": "133"
    },
    {
      "date": "2023-12-29",
      "bid": "16.1211",
      "ask": "16.354",
      "open": "16.1211",
      "high": "16.5152",
      "low": "15.7091",
      "close": "16.354",
      "average": "16.0602",
      "volume": "6665.4",
      "turnover": "107039.18",
      "trades": "93"
    },
    {
      "date": "2024-01-02",
      "bid": "16.1928",
      "ask": "16.4794",
      "open": "16.354",
      "high": "18.6289",
      "low": "15.53",
      "close": "16.4794",
      "average": "16.7839",
      "volume": "22653.67",
      "turnover": "380223.33",
      "trades": "162"
    },
    {
      "date": "2024-01-03",
      "bid": "16.1928",
      "ask": "16.3002",
      "open": "16.4794",
      "high": "17.4466",
      "low": "16.139",
      "close": "16.3002",
      "average": "16.9737",
      "volume": "15705.39",
      "turnover": "266596.81",
      "trades": "82"
    },
    {
      "date": "2024-01-04",
      "bid": "16.5331",
      "ask": "16.6585",
      "open": "16.4615",
      "high": "17.3929",
      "low": "16.4615",
      "close": "16.6585",
      "average": "16.8627",
      "volume": "3843.56",
      "turnover": "64819.26",
      "trades": "58"
    },
    {
      "date": "2024-01-05",
      "bid": "16.963",
      "ask": "17.5541",
      "open": "16.6585",
      "high": "17.7332",
      "low": "16.2107",
      "close": "17.1959",
      "average": "17.2675",
      "volume": "11839.24",
      "turnover": "204437.56",
      "trades": "78"
    },
    {
      "date": "2024-01-08",
      "bid": "17.375",
      "ask": "17.5541",
      "open": "17.2675",
      "high": "17.8228",
      "low": "17.1959",
      "close": "17.375",
      "average": "17.5111",
      "volume": "9112.62",
      "turnover": "159574.59",
      "trades": "85"
    },
    {
      "date": "2024-01-09",
      "bid": "18.0915",
      "ask": "18.4139",
      "open": "17.5541",
      "high": "18.5572",
      "low": "17.375",
      "close": "18.0915",
      "average": "18.1273",
      "volume": "8896.12",
      "turnover": "161278.58",
      "trades": "111"
    },
    {
      "date": "2024-01-10",
      "bid": "20.1693",
      "ask": "20.4201",
      "open": "18.1273",
      "high": "21.1366",
      "low": "18.1273",
      "close": "20.4201",
      "average": "19.4672",
      "volume": "11739.2",
      "turnover": "228529.69",
      "trades": "139"
    },
    {
      "date": "2024-01-11",
      "bid": "20.2051",
      "ask": "20.9933",
      "open": "20.4201",
      "high": "21.1008",
      "low": "20.0618",
      "close": "21.0649",
      "average": "20.3771",
      "volume": "12846.42",
      "turnover": "261764.85",
      "trades": "131"
    },
    {
      "date": "2024-01-12",
      "bid": "20.4201",
      "ask": "20.5276",
      "open": "20.5634",
      "high": "21.0649",
      "low": "19.417",
      "close": "20.5276",
      "average": "20.5419",
      "volume": "7677.05",
      "turnover": "157704.7",
      "trades": "121"
    },
    {
      "date": "2024-01-15",
      "bid": "21.4948",
      "ask": "22.3905",
      "open": "20.7783",
      "high": "25.0415",
      "low": "20.7783",
      "close": "21.3157",
      "average": "23.132",
      "volume": "63265.46",
      "turnover": "1463388.29",
      "trades": "591"
    },
    {
      "date": "2024-01-16",
      "bid": "24.7549",
      "ask": "25.0415",
      "open": "21.3515",
      "high": "26.8686",
      "low": "21.3515",
      "close": "25.0057",
      "average": "24.7191",
      "volume": "95225.57",
      "turnover": "2353749.45",
      "trades": "915"
    },
    {
      "date": "2024-01-17",
      "bid": "27.4776",
      "ask": "27.9075",
      "open": "26.0088",
      "high": "28.3016",
      "low": "25.1131",
      "close": "27.9433",
      "average": "27.5743",
      "volume": "124989.48",
      "turnover": "3446402.27",
      "trades": "1062"
    },
    {
      "date": "2024-01-18",
      "bid": "39.9804",
      "ask": "40.0521",
      "open": "28.1941",
      "high": "40.1237",
      "low": "28.015",
      "close": "39.4789",
      "average": "36.2583",
      "volume": "396045.53",
      "turnover": "14359900.82",
      "trades": "3681"
    },
    {
      "date": "2024-01-19",
      "bid": "34.5351",
      "ask": "35.2874",
      "open": "41.1985",
      "high": "52.949",
      "low": "31.1675",
      "close": "35.1083",
      "average": "43.0721",
      "volume": "1462161.97",
      "turnover": "62977634.01",
      "trades": "10511"
    },
    {
      "date": "2024-01-22",
      "bid": "28.4807",
      "ask": "28.6598",
      "open": "33.8544",
      "high": "34.0335",
      "low": "26.9402",
      "close": "28.4807",
      "average": "30.2719",
      "volume": "197428.01",
      "turnover": "5976549.04",
      "trades": "1617"
    },
    {
      "date": "2024-01-23",
      "bid": "29.4121",
      "ask": "30.4152",
      "open": "28.4449",
      "high": "33.6395",
      "low": "27.0835",
      "close": "30.0928",
      "average": "31.5437",
      "volume": "296266.77",
      "turnover": "9345680.05",
      "trades": "2030"
    },
    {
      "date": "2024-01-24",
      "bid": "28.3374",
      "ask": "29.5196",
      "open": "30.0928",
      "high": "32.2423",
      "low": "27.9791",
      "close": "29.5196",
      "average": "29.1148",
      "volume": "70275.38",
      "turnover": "2046019.87",
      "trades": "789"
    },
    {
      "date": "2024-01-25",
      "bid": "28.409",
      "ask": "28.8389",
      "open": "29.5196",
      "high": "29.5196",
      "low": "28.015",
      "close": "28.8389",
      "average": "28.5953",
      "volume": "23807.82",
      "turnover": "680764.03",
      "trades": "422"
    },
    {
      "date": "2024-01-26",
      "bid": "28.7315",
      "ask": "28.7673",
      "open": "28.8389",
      "high": "29.3405",
      "low": "27.7642",
      "close": "28.6598",
      "average": "28.3589",
      "volume": "18571.87",
      "turnover": "526679.4",
      "trades": "289"
    },
    {
      "date": "2024-01-29",
      "bid": "26.0804",
      "ask": "26.5461",
      "open": "28.7315",
      "high": "28.7315",
      "low": "25.9013",
      "close": "26.0804",
      "average": "26.7898",
      "volume": "42496.34",
      "turnover": "1138482.25",
      "trades": "534"
    },
    {
      "date": "2024-01-30",
      "bid": "24.7191",
      "ask": "25.0415",
      "open": "26.0804",
      "high": "27.9075",
      "low": "24.5041",
      "close": "24.7191",
      "average": "25.4929",
      "volume": "30260.08",
      "turnover": "771417.27",
      "trades": "405"
    },
    {
      "date": "2024-01-31",
      "bid": "23.4652",
      "ask": "23.501",
      "open": "24.7191",
      "high": "25.3281",
      "low": "23.3219",
      "close": "24.3608",
      "average": "24.2104",
      "volume": "24100.8",
      "turnover": "583464.71",
      "trades": "292"
    },
    {
      "date": "2024-02-01",
      "bid": "21.5307",
      "ask": "21.8889",
      "open": "23.716",
      "high": "23.716",
      "low": "21.2441",
      "close": "21.8889",
      "average": "22.086",
      "volume": "30871.33",
      "turnover": "681776.73",
      "trades": "410"
    },
    {
      "date": "2024-02-02",
      "bid": "22.9995",
      "ask": "23.4652",
      "open": "21.8889",
      "high": "24.4683",
      "low": "21.8889",
      "close": "23.4652",
      "average": "23.2431",
      "volume": "42705.3",
      "turnover": "992619.32",
      "trades": "362"
    },
    {
      "date": "2024-02-05",
      "bid": "23.2861",
      "ask": "23.6085",
      "open": "24.0026",
      "high": "25.7938",
      "low": "22.7129",
      "close": "24.0026",
      "average": "23.8629",
      "volume": "29046.11",
      "turnover": "693087.47",
      "trades": "336"
    },
    {
      "date": "2024-02-06",
      "bid": "22.6412",
      "ask": "23.1428",
      "open": "25.0773",
      "high": "25.0773",
      "low": "22.6054",
      "close": "23.1428",
      "average": "23.107",
      "volume": "11754.53",
      "turnover": "271594.69",
      "trades": "167"
    },
    {
      "date": "2024-02-07",
      "bid": "22.6412",
      "ask": "22.7487",
      "open": "23.1428",
      "high": "24.2892",
      "low": "22.6054",
      "close": "22.6054",
      "average": "22.892",
      "volume": "8034.73",
      "turnover": "183945.25",
      "trades": "130"
    },
    {
      "date": "2024-02-08",
      "bid": "22.9278",
      "ask": "23.2861",
      "open": "22.6054",
      "high": "23.6085",
      "low": "22.2113",
      "close": "23.2861",
      "average": "22.7129",
      "volume": "13205.36",
      "turnover": "299909.94",
      "trades": "199"
    },
    {
      "date": "2024-02-09",
      "bid": "22.7845",
      "ask": "23.2503",
      "open": "23.2861",
      "high": "23.9668",
      "low": "22.8204",
      "close": "23.2861",
      "average": "23.2288",
      "volume": "5153.41",
      "turnover": "119708.2",
      "trades": "106"
    },
    {
      "date": "2024-02-12",
      "bid": "20.4201",
      "ask": "20.8858",
      "open": "22.7129",
      "high": "22.9278",
      "low": "20.0618",
      "close": "20.8858",
      "average": "21.176",
      "volume": "65816.79",
      "turnover": "1393763.29",
      "trades": "472"
    },
    {
      "date": "2024-02-13",
      "bid": "19.7394",
      "ask": "20.1693",
      "open": "20.0618",
      "high": "20.6709",
      "low": "19.3812",
      "close": "20.6709",
      "average": "20.069",
      "volume": "15290.4",
      "turnover": "306840.09",
      "trades": "211"
    },
    {
      "date": "2024-02-14",
      "bid": "19.3454",
      "ask": "19.7753",
      "open": "20.6709",
      "high": "20.8142",
      "low": "18.9871",
      "close": "19.7753",
      "average": "19.6284",
      "volume": "16654.79",
      "turnover": "327146.93",
      "trades": "170"
    },
    {
      "date": "2024-02-15",
      "bid": "21.6381",
      "ask": "21.9247",
      "open": "20.026",
      "high": "22.9278",
      "low": "19.3454",
      "close": "21.9247",
      "average": "21.6668",
      "volume": "40651.36",
      "turnover": "880792.18",
      "trades": "458"
    },
    {
      "date": "2024-02-16",
      "bid": "25.1131",
      "ask": "25.2564",
      "open": "21.9247",
      "high": "26.7253",
      "low": "20.7783",
      "close": "23.6443",
      "average": "24.8337",
      "volume": "98845.32",
      "turnover": "2458118.66",
      "trades": "942"
    },
    {
      "date": "2024-02-19",
      "bid": "22.2472",
      "ask": "22.6412",
      "open": "23.6443",
      "high": "24.8982",
      "low": "21.7456",
      "close": "23.0711",
      "average": "22.6448",
      "volume": "36373.77",
      "turnover": "823731.56",
      "trades": "309"
    },
    {
      "date": "2024-02-20",
      "bid": "23.0711",
      "ask": "23.2861",
      "open": "23.0711",
      "high": "25.8655",
      "low": "21.7814",
      "close": "23.2861",
      "average": "23.9309",
      "volume": "40267.69",
      "turnover": "963682.56",
      "trades": "400"
    },
    {
      "date": "2024-02-21",
      "bid": "22.0322",
      "ask": "22.2113",
      "open": "23.2861",
      "high": "23.8235",
      "low": "21.8531",
      "close": "22.2113",
      "average": "22.2866",
      "volume": "29466.88",
      "turnover": "656706.03",
      "trades": "303"
    },
    {
      "date": "2024-02-22",
      "bid": "23.0353",
      "ask": "23.2144",
      "open": "22.2113",
      "high": "23.501",
      "low": "22.2113",
      "close": "23.0353",
      "average": "23.0962",
      "volume": "16748.66",
      "turnover": "386857.68",
      "trades": "198"
    },
    {
      "date": "2024-02-23",
      "bid": "22.283",
      "ask": "22.5338",
      "open": "23.2144",
      "high": "23.3577",
      "low": "22.3188",
      "close": "22.4979",
      "average": "22.9063",
      "volume": "13991.22",
      "turnover": "320493.99",
      "trades": "184"
    },
    {
      "date": "2024-02-26",
      "bid": "21.2799",
      "ask": "21.3157",
      "open": "22.4979",
      "high": "22.4979",
      "low": "20.9575",
      "close": "21.7456",
      "average": "21.4519",
      "volume": "21802.39",
      "turnover": "467730.38",
      "trades": "238"
    },
    {
      "date": "2024-02-27",
      "bid": "20.5276",
      "ask": "20.7067",
      "open": "21.7456",
      "high": "21.7814",
      "low": "20.4201",
      "close": "20.7067",
      "average": "20.9431",
      "volume": "17885.92",
      "turnover": "374271.84",
      "trades": "217"
    },
    {
      "date": "2024-02-28",
      "bid": "19.7036",
      "ask": "19.8827",
      "open": "20.7067",
      "high": "20.7067",
      "low": "19.4887",
      "close": "19.8827",
      "average": "19.9723",
      "volume": "12748.78",
      "turnover": "254609.12",
      "trades": "242"
    },
    {
      "date": "2024-02-29",
      "bid": "19.632",
      "ask": "19.7394",
      "open": "19.8827",
      "high": "19.8827",
      "low": "18.7722",
      "close": "19.7753",
      "average": "19.4134",
      "volume": "5869.22",
      "turnover": "113951.08",
      "trades": "143"
    },
    {
      "date": "2024-03-01",
      "bid": "19.3812",
      "ask": "19.632",
      "open": "19.7753",
      "high": "20.3484",
      "low": "19.0588",
      "close": "19.7036",
      "average": "19.5316",
      "volume": "6018.48",
      "turnover": "117558.03",
      "trades": "119"
    },
    {
      "date": "2024-03-04",
      "bid": "19.7394",
      "ask": "20.0977",
      "open": "21.1008",
      "high": "21.4232",
      "low": "19.2379",
      "close": "20.1693",
      "average": "20.2768",
      "volume": "5370.68",
      "turnover": "108905.72",
      "trades": "155"
    },
    {
      "date": "2024-03-05",
      "bid": "19.7036",
      "ask": "19.8469",
      "open": "20.1693",
      "high": "20.635",
      "low": "19.5603",
      "close": "19.8827",
      "average": "20.0869",
      "volume": "3526.6",
      "turnover": "70835.29",
      "trades": "104"
    },
    {
      "date": "2024-03-06",
      "bid": "19.7753",
      "ask": "19.8111",
      "open": "19.8111",
      "high": "19.8469",
      "low": "18.8796",
      "close": "19.7753",
      "average": "19.503",
      "volume": "5084.85",
      "turnover": "99165.07",
      "trades": "89"
    },
    {
      "date": "2024-03-07",
      "bid": "19.3454",
      "ask": "19.6678",
      "open": "19.7753",
      "high": "21.0291",
      "low": "19.0588",
      "close": "19.2021",
      "average": "19.6714",
      "volume": "9396.83",
      "turnover": "184862.74",
      "trades": "119"
    },
    {
      "date": "2024-03-08",
      "bid": "18.1273",
      "ask": "18.2706",
      "open": "20.026",
      "high": "20.2051",
      "low": "17.8407",
      "close": "18.2706",
      "average": "18.7148",
      "volume": "20737.29",
      "turnover": "388051.57",
      "trades": "268"
    },
    {
      "date": "2024-03-11",
      "bid": "18.7363",
      "ask": "18.9871",
      "open": "18.2348",
      "high": "19.3095",
      "low": "17.9482",
      "close": "18.9871",
      "average": "18.5966",
      "volume": "9342.74",
      "turnover": "173743.09",
      "trades": "95"
    },
    {
      "date": "2024-03-12",
      "bid": "20.5634",
      "ask": "21.1008",
      "open": "18.808",
      "high": "22.2113",
      "low": "18.808",
      "close": "20.8142",
      "average": "20.524",
      "volume": "18950.07",
      "turnover": "388963.43",
      "trades": "161"
    },
    {
      "date": "2024-03-13",
      "bid": "20.7067",
      "ask": "20.7425",
      "open": "21.1724",
      "high": "21.4232",
      "low": "19.632",
      "close": "20.7783",
      "average": "20.6637",
      "volume": "5964.3",
      "turnover": "123241.04",
      "trades": "140"
    },
    {
      "date": "2024-03-14",
      "bid": "20.4917",
      "ask": "20.9933",
      "open": "20.7783",
      "high": "21.2799",
      "low": "19.9902",
      "close": "20.9575",
      "average": "20.7318",
      "volume": "4834.99",
      "turnover": "100233.72",
      "trades": "77"
    },
    {
      "date": "2024-03-15",
      "bid": "19.5245",
      "ask": "19.9902",
      "open": "20.9575",
      "high": "20.9933",
      "low": "18.9871",
      "close": "20.0618",
      "average": "19.9902",
      "volume": "4048.19",
      "turnover": "80924.79",
      "trades": "78"
    },
    {
      "date": "2024-03-18",
      "bid": "19.5245",
      "ask": "19.9544",
      "open": "20.026",
      "high": "20.0618",
      "low": "19.2021",
      "close": "19.9902",
      "average": "19.7394",
      "volume": "2084.11",
      "turnover": "41139.81",
      "trades": "63"
    },
    {
      "date": "2024-03-19",
      "bid": "18.808",
      "ask": "19.2021",
      "open": "19.3454",
      "high": "19.4528",
      "low": "18.4856",
      "close": "18.9871",
      "average": "18.8617",
      "volume": "9346.28",
      "turnover": "176298.58",
      "trades": "85"
    },
    {
      "date": "2024-03-20",
      "bid": "19.2379",
      "ask": "19.2737",
      "open": "18.808",
      "high": "19.4528",
      "low": "18.5572",
      "close": "19.4528",
      "average": "18.9119",
      "volume": "3227.25",
      "turnover": "61029.49",
      "trades": "72"
    },
    {
      "date": "2024-03-21",
      "bid": "19.4528",
      "ask": "19.9544",
      "open": "19.4528",
      "high": "20.241",
      "low": "18.4856",
      "close": "20.0618",
      "average": "19.4242",
      "volume": "21468.41",
      "turnover": "417024.91",
      "trades": "156"
    },
    {
      "date": "2024-03-22",
      "bid": "19.8469",
      "ask": "20.1335",
      "open": "20.5276",
      "high": "21.1366",
      "low": "19.7394",
      "close": "20.1693",
      "average": "20.5491",
      "volume": "22315.39",
      "turnover": "458526.13",
      "trades": "175"
    },
    {
      "date": "2024-03-25",
      "bid": "19.7394",
      "ask": "20.4201",
      "open": "20.1693",
      "high": "20.4201",
      "low": "19.0588",
      "close": "20.4201",
      "average": "19.8505",
      "volume": "4648.53",
      "turnover": "92282.19",
      "trades": "93"
    },
    {
      "date": "2024-03-26",
      "bid": "21.3157",
      "ask": "21.4948",
      "open": "20.4201",
      "high": "21.8173",
      "low": "19.8827",
      "close": "21.4948",
      "average": "20.7604",
      "volume": "10110.72",
      "turnover": "209902.9",
      "trades": "158"
    },
    {
      "date": "2024-03-27",
      "bid": "21.1366",
      "ask": "21.6023",
      "open": "21.4948",
      "high": "22.7129",
      "low": "21.1366",
      "close": "21.8531",
      "average": "21.8244",
      "volume": "15062.09",
      "turnover": "328707.91",
      "trades": "193"
    },
    {
      "date": "2024-03-28",
      "bid": "20.8858",
      "ask": "21.0649",
      "open": "21.1366",
      "high": "21.8173",
      "low": "20.4201",
      "close": "20.8858",
      "average": "21.1653",
      "volume": "3282.52",
      "turnover": "69479.38",
      "trades": "64"
    },
    {
      "date": "2024-04-02",
      "bid": "20.85",
      "ask": "21.0649",
      "open": "20.8858",
      "high": "21.6381",
      "low": "20.241",
      "close": "21.0649",
      "average": "20.9396",
      "volume": "7216.86",
      "turnover": "151124.08",
      "trades": "116"
    },
    {
      "date": "2024-04-03",
      "bid": "21.4948",
      "ask": "21.9964",
      "open": "21.4948",
      "high": "24.0026",
      "low": "21.3157",
      "close": "21.9247",
      "average": "22.4406",
      "volume": "28578.56",
      "turnover": "641351.39",
      "trades": "308"
    },
    {
      "date": "2024-04-04",
      "bid": "21.3515",
      "ask": "21.6023",
      "open": "21.9247",
      "high": "22.1755",
      "low": "21.0291",
      "close": "21.3515",
      "average": "21.6202",
      "volume": "3913.43",
      "turnover": "84605.82",
      "trades": "89"
    },
    {
      "date": "2024-04-05",
      "bid": "20.9933",
      "ask": "21.3874",
      "open": "21.3515",
      "high": "21.8531",
      "low": "20.9575",
      "close": "20.9575",
      "average": "21.373",
      "volume": "4160.94",
      "turnover": "88934.66",
      "trades": "102"
    },
    {
      "date": "2024-04-08",
      "bid": "21.1366",
      "ask": "21.4948",
      "open": "20.9575",
      "high": "21.9964",
      "low": "20.2051",
      "close": "21.1366",
      "average": "21.305",
      "volume": "6226.18",
      "turnover": "132644.04",
      "trades": "95"
    },
    {
      "date": "2024-04-09",
      "bid": "20.8858",
      "ask": "21.0291",
      "open": "21.6381",
      "high": "22.3905",
      "low": "20.6709",
      "close": "20.8858",
      "average": "21.5522",
      "volume": "8583.51",
      "turnover": "184875.38",
      "trades": "104"
    },
    {
      "date": "2024-04-10",
      "bid": "20.85",
      "ask": "21.1724",
      "open": "20.8142",
      "high": "21.3874",
      "low": "20.7783",
      "close": "20.85",
      "average": "21.0184",
      "volume": "3497.93",
      "turnover": "73523.41",
      "trades": "101"
    },
    {
      "date": "2024-04-11",
      "bid": "20.7783",
      "ask": "21.2082",
      "open": "20.85",
      "high": "21.674",
      "low": "20.7783",
      "close": "21.2441",
      "average": "20.9861",
      "volume": "6766.45",
      "turnover": "141991.27",
      "trades": "103"
    },
    {
      "date": "2024-04-12",
      "bid": "20.8142",
      "ask": "20.85",
      "open": "21.7814",
      "high": "21.7814",
      "low": "20.7783",
      "close": "20.85",
      "average": "20.8894",
      "volume": "5878.8",
      "turnover": "122796.21",
      "trades": "59"
    },
    {
      "date": "2024-04-15",
      "bid": "20.5276",
      "ask": "21.1008",
      "open": "20.8142",
      "high": "21.7456",
      "low": "20.5276",
      "close": "20.5276",
      "average": "20.7712",
      "volume": "6714.42",
      "turnover": "139473.19",
      "trades": "76"
    },
    {
      "date": "2024-04-16",
      "bid": "20.2051",
      "ask": "20.3843",
      "open": "20.5276",
      "high": "21.674",
      "low": "20.3126",
      "close": "20.3843",
      "average": "20.5312",
      "volume": "5626.88",
      "turnover": "115528.47",
      "trades": "81"
    },
    {
      "date": "2024-04-17",
      "bid": "20.2051",
      "ask": "20.2768",
      "open": "20.3843",
      "high": "20.3843",
      "low": "19.7036",
      "close": "20.2051",
      "average": "20.0869",
      "volume": "3904.75",
      "turnover": "78434.42",
      "trades": "51"
    },
    {
      "date": "2024-04-18",
      "bid": "19.5603",
      "ask": "19.9186",
      "open": "20.0618",
      "high": "20.635",
      "low": "19.0588",
      "close": "19.7036",
      "average": "19.8935",
      "volume": "7322.43",
      "turnover": "145667.04",
      "trades": "78"
    },
    {
      "date": "2024-04-19",
      "bid": "19.8111",
      "ask": "19.8469",
      "open": "19.6678",
      "high": "20.7425",
      "low": "17.8944",
      "close": "19.8111",
      "average": "18.9764",
      "volume": "11253.62",
      "turnover": "213538.06",
      "trades": "88"
    },
    {
      "date": "2024-04-22",
      "bid": "19.0588",
      "ask": "20.026",
      "open": "19.7394",
      "high": "20.026",
      "low": "18.4856",
      "close": "20.026",
      "average": "19.4743",
      "volume": "3892.13",
      "turnover": "75800.32",
      "trades": "82"
    },
    {
      "date": "2024-04-23",
      "bid": "19.0229",
      "ask": "19.7036",
      "open": "20.0977",
      "high": "20.7067",
      "low": "18.9871",
      "close": "19.7036",
      "average": "19.7681",
      "volume": "5779.34",
      "turnover": "114248.03",
      "trades": "114"
    },
    {
      "date": "2024-04-24",
      "bid": "19.0229",
      "ask": "19.417",
      "open": "19.7036",
      "high": "20.2051",
      "low": "18.7363",
      "close": "19.417",
      "average": "19.3167",
      "volume": "7078.16",
      "turnover": "136735.88",
      "trades": "106"
    },
    {
      "date": "2024-04-25",
      "bid": "19.0588",
      "ask": "19.0946",
      "open": "19.417",
      "high": "19.417",
      "low": "18.7005",
      "close": "19.0946",
      "average": "19.1626",
      "volume": "4821.29",
      "turnover": "92388.33",
      "trades": "95"
    },
    {
      "date": "2024-04-26",
      "bid": "20.2768",
      "ask": "20.3126",
      "open": "18.5572",
      "high": "20.3126",
      "low": "18.5572",
      "close": "20.3126",
      "average": "19.2988",
      "volume": "4460.48",
      "turnover": "86084.61",
      "trades": "84"
    },
    {
      "date": "2024-04-29",
      "bid": "19.7036",
      "ask": "20.3126",
      "open": "20.3843",
      "high": "20.4201",
      "low": "19.3454",
      "close": "19.7036",
      "average": "20.1299",
      "volume": "5769.43",
      "turnover": "116147.23",
      "trades": "83"
    },
    {
      "date": "2024-04-30",
      "bid": "19.7036",
      "ask": "20.0618",
      "open": "20.3843",
      "high": "20.4201",
      "low": "19.7036",
      "close": "20.0618",
      "average": "19.8899",
      "volume": "974.43",
      "turnover": "19380.31",
      "trades": "36"
    },
    {
      "date": "2024-05-02",
      "bid": "19.3812",
      "ask": "19.5603",
      "open": "20.0618",
      "high": "20.0618",
      "low": "19.1662",
      "close": "19.632",
      "average": "19.6785",
      "volume": "3222.37",
      "turnover": "63414.87",
      "trades": "53"
    },
    {
      "date": "2024-05-03",
      "bid": "19.3454",
      "ask": "19.632",
      "open": "19.1662",
      "high": "20.0618",
      "low": "19.0588",
      "close": "19.3454",
      "average": "19.5746",
      "volume": "3131.99",
      "turnover": "61311.58",
      "trades": "58"
    },
    {
      "date": "2024-05-06",
      "bid": "19.3812",
      "ask": "19.8827",
      "open": "19.3454",
      "high": "20.4201",
      "low": "19.3454",
      "close": "19.5245",
      "average": "19.8218",
      "volume": "6791.49",
      "turnover": "134613.3",
      "trades": "118"
    },
    {
      "date": "2024-05-07",
      "bid": "18.6289",
      "ask": "18.9155",
      "open": "19.5245",
      "high": "19.5245",
      "low": "18.6289",
      "close": "18.9155",
      "average": "18.9871",
      "volume": "9049.08",
      "turnover": "171829.97",
      "trades": "77"
    },
    {
      "date": "2024-05-08",
      "bid": "18.9871",
      "ask": "19.3454",
      "open": "18.9155",
      "high": "19.5961",
      "low": "18.3423",
      "close": "18.9871",
      "average": "18.8438",
      "volume": "2688.27",
      "turnover": "50655.03",
      "trades": "51"
    },
    {
      "date": "2024-05-10",
      "bid": "18.2706",
      "ask": "18.4139",
      "open": "18.9871",
      "high": "19.5603",
      "low": "17.2496",
      "close": "18.4139",
      "average": "18.1058",
      "volume": "17717.68",
      "turnover": "320656.88",
      "trades": "194"
    },
    {
      "date": "2024-05-13",
      "bid": "18.4856",
      "ask": "18.808",
      "open": "18.4139",
      "high": "19.1304",
      "low": "17.572",
      "close": "18.9513",
      "average": "18.1166",
      "volume": "7830.4",
      "turnover": "141851.58",
      "trades": "103"
    },
    {
      "date": "2024-05-14",
      "bid": "17.9124",
      "ask": "18.2348",
      "open": "18.9513",
      "high": "19.5245",
      "low": "17.2675",
      "close": "18.2348",
      "average": "18.2025",
      "volume": "33401.42",
      "turnover": "607707.87",
      "trades": "182"
    },
    {
      "date": "2024-05-15",
      "bid": "17.9124",
      "ask": "18.2706",
      "open": "18.1631",
      "high": "18.6289",
      "low": "17.9124",
      "close": "18.2706",
      "average": "18.1381",
      "volume": "11060.32",
      "turnover": "200449.77",
      "trades": "95"
    },
    {
      "date": "2024-05-16",
      "bid": "17.9124",
      "ask": "18.2348",
      "open": "18.2348",
      "high": "18.7005",
      "low": "17.8228",
      "close": "17.9124",
      "average": "18.1488",
      "volume": "5514.47",
      "turnover": "100085.01",
      "trades": "79"
    },
    {
      "date": "2024-05-17",
      "bid": "17.9482",
      "ask": "18.1631",
      "open": "18.0915",
      "high": "18.7722",
      "low": "17.9482",
      "close": "18.1631",
      "average": "18.353",
      "volume": "9479.37",
      "turnover": "173966.35",
      "trades": "78"
    },
    {
      "date": "2024-05-20",
      "bid": "18.199",
      "ask": "18.4139",
      "open": "18.1631",
      "high": "18.6289",
      "low": "18.1273",
      "close": "18.4139",
      "average": "18.1775",
      "volume": "2538.93",
      "turnover": "46255.77",
      "trades": "40"
    },
    {
      "date": "2024-05-21",
      "bid": "18.0915",
      "ask": "18.5214",
      "open": "18.6289",
      "high": "18.6289",
      "low": "17.984",
      "close": "18.5214",
      "average": "18.2921",
      "volume": "7296.86",
      "turnover": "133473.74",
      "trades": "58"
    },
    {
      "date": "2024-05-22",
      "bid": "18.199",
      "ask": "18.5214",
      "open": "18.5572",
      "high": "18.5572",
      "low": "18.1273",
      "close": "18.1631",
      "average": "18.4569",
      "volume": "3709.02",
      "turnover": "68461.3",
      "trades": "71"
    },
    {
      "date": "2024-05-23",
      "bid": "17.0526",
      "ask": "17.178",
      "open": "18.1631",
      "high": "18.1631",
      "low": "16.9451",
      "close": "17.1959",
      "average": "17.3857",
      "volume": "13715.18",
      "turnover": "238466.18",
      "trades": "107"
    },
    {
      "date": "2024-05-24",
      "bid": "17.4825",
      "ask": "17.5183",
      "open": "17.7153",
      "high": "17.7153",
      "low": "17.1959",
      "close": "17.5183",
      "average": "17.3427",
      "volume": "5060.06",
      "turnover": "87751.39",
      "trades": "94"
    },
    {
      "date": "2024-05-27",
      "bid": "17.5541",
      "ask": "17.8407",
      "open": "17.5183",
      "high": "17.8407",
      "low": "17.0526",
      "close": "17.8407",
      "average": "17.3033",
      "volume": "4516.86",
      "turnover": "78150.12",
      "trades": "63"
    },
    {
      "date": "2024-05-28",
      "bid": "18.199",
      "ask": "18.5572",
      "open": "17.8765",
      "high": "18.593",
      "low": "17.6437",
      "close": "18.4497",
      "average": "18.1309",
      "volume": "10394.52",
      "turnover": "188445.93",
      "trades": "116"
    },
    {
      "date": "2024-05-29",
      "bid": "19.4528",
      "ask": "19.7036",
      "open": "18.4856",
      "high": "20.7783",
      "low": "18.3064",
      "close": "19.7036",
      "average": "19.915",
      "volume": "25187.73",
      "turnover": "501641.58",
      "trades": "257"
    },
    {
      "date": "2024-05-30",
      "bid": "19.2021",
      "ask": "19.5961",
      "open": "19.6678",
      "high": "20.9216",
      "low": "18.808",
      "close": "19.2737",
      "average": "19.2916",
      "volume": "14443.36",
      "turnover": "278655.01",
      "trades": "130"
    },
    {
      "date": "2024-05-31",
      "bid": "20.0618",
      "ask": "20.3843",
      "open": "19.2737",
      "high": "20.7783",
      "low": "18.5214",
      "close": "20.0618",
      "average": "20.1765",
      "volume": "17719.55",
      "turnover": "357537.49",
      "trades": "166"
    },
    {
      "date": "2024-06-03",
      "bid": "20.026",
      "ask": "20.4917",
      "open": "20.2051",
      "high": "21.4948",
      "low": "19.4887",
      "close": "20.026",
      "average": "20.5706",
      "volume": "19096.7",
      "turnover": "392863.56",
      "trades": "182"
    },
    {
      "date": "2024-06-04",
      "bid": "21.2441",
      "ask": "21.3515",
      "open": "20.026",
      "high": "22.5338",
      "low": "19.9902",
      "close": "21.3515",
      "average": "21.4053",
      "volume": "32755.61",
      "turnover": "701146.59",
      "trades": "292"
    },
    {
      "date": "2024-06-05",
      "bid": "19.9544",
      "ask": "20.2051",
      "open": "22.068",
      "high": "22.5338",
      "low": "19.6678",
      "close": "20.4201",
      "average": "21.1151",
      "volume": "28551.32",
      "turnover": "602855.81",
      "trades": "220"
    },
    {
      "date": "2024-06-07",
      "bid": "19.1304",
      "ask": "19.4528",
      "open": "20.3843",
      "high": "20.3843",
      "low": "18.808",
      "close": "19.417",
      "average": "19.2486",
      "volume": "18425.52",
      "turnover": "354679.71",
      "trades": "176"
    },
    {
      "date": "2024-06-10",
      "bid": "18.9871",
      "ask": "19.3812",
      "open": "19.0229",
      "high": "19.3095",
      "low": "18.4856",
      "close": "18.9871",
      "average": "18.9835",
      "volume": "3330.23",
      "turnover": "63223.16",
      "trades": "75"
    },
    {
      "date": "2024-06-11",
      "bid": "18.6647",
      "ask": "18.9155",
      "open": "18.9871",
      "high": "19.8469",
      "low": "17.9124",
      "close": "18.6647",
      "average": "18.876",
      "volume": "7341.8",
      "turnover": "138585.19",
      "trades": "56"
    },
    {
      "date": "2024-06-12",
      "bid": "18.3423",
      "ask": "18.5214",
      "open": "18.6289",
      "high": "18.9871",
      "low": "18.2348",
      "close": "18.5214",
      "average": "18.6826",
      "volume": "6929.05",
      "turnover": "129450.24",
      "trades": "83"
    },
    {
      "date": "2024-06-13",
      "bid": "18.3781",
      "ask": "18.5572",
      "open": "18.5572",
      "high": "18.9155",
      "low": "18.3064",
      "close": "18.3781",
      "average": "18.5644",
      "volume": "3583.04",
      "turnover": "66518.67",
      "trades": "36"
    },
    {
      "date": "2024-06-14",
      "bid": "18.0557",
      "ask": "18.3423",
      "open": "18.3781",
      "high": "18.8796",
      "low": "17.6078",
      "close": "18.4139",
      "average": "18.0843",
      "volume": "11695.55",
      "turnover": "211502.88",
      "trades": "89"
    },
    {
      "date": "2024-06-17",
      "bid": "18.0198",
      "ask": "18.0557",
      "open": "18.4497",
      "high": "18.9513",
      "low": "18.0198",
      "close": "18.0557",
      "average": "18.4247",
      "volume": "4070.44",
      "turnover": "74999.97",
      "trades": "43"
    },
    {
      "date": "2024-06-18",
      "bid": "17.9482",
      "ask": "18.5572",
      "open": "18.0557",
      "high": "18.593",
      "low": "17.9124",
      "close": "18.2348",
      "average": "17.9983",
      "volume": "10139.61",
      "turnover": "182511.25",
      "trades": "65"
    },
    {
      "date": "2024-06-19",
      "bid": "17.9124",
      "ask": "18.2348",
      "open": "18.199",
      "high": "18.2348",
      "low": "17.5541",
      "close": "18.2348",
      "average": "17.9052",
      "volume": "2227.78",
      "turnover": "39887.81",
      "trades": "45"
    },
    {
      "date": "2024-06-20",
      "bid": "17.5899",
      "ask": "17.8407",
      "open": "18.2348",
      "high": "18.2348",
      "low": "17.5541",
      "close": "17.8407",
      "average": "17.7368",
      "volume": "2992.64",
      "turnover": "53084.95",
      "trades": "48"
    },
    {
      "date": "2024-06-24",
      "bid": "17.6795",
      "ask": "17.8944",
      "open": "17.8228",
      "high": "17.8944",
      "low": "17.5541",
      "close": "17.8944",
      "average": "17.6401",
      "volume": "2629.29",
      "turnover": "46382.52",
      "trades": "42"
    },
    {
      "date": "2024-06-25",
      "bid": "17.6078",
      "ask": "17.8944",
      "open": "17.9124",
      "high": "17.9124",
      "low": "17.572",
      "close": "17.8944",
      "average": "17.6401",
      "volume": "2360.82",
      "turnover": "41647.21",
      "trades": "42"
    },
    {
      "date": "2024-06-26",
      "bid": "17.3392",
      "ask": "17.5362",
      "open": "17.8944",
      "high": "17.8944",
      "low": "17.0167",
      "close": "17.5362",
      "average": "17.529",
      "volume": "10875.72",
      "turnover": "190639.88",
      "trades": "70"
    },
    {
      "date": "2024-06-27",
      "bid": "17.4108",
      "ask": "17.9124",
      "open": "17.8944",
      "high": "17.9124",
      "low": "16.8376",
      "close": "17.9124",
      "average": "17.572",
      "volume": "2286.18",
      "turnover": "40170.1",
      "trades": "48"
    },
    {
      "date": "2024-06-28",
      "bid": "17.4108",
      "ask": "17.5362",
      "open": "17.9124",
      "high": "17.9124",
      "low": "17.1959",
      "close": "17.5362",
      "average": "17.3499",
      "volume": "4442.33",
      "turnover": "77074.21",
      "trades": "43"
    },
    {
      "date": "2024-07-01",
      "bid": "17.3571",
      "ask": "17.4466",
      "open": "17.5541",
      "high": "18.0557",
      "low": "16.8914",
      "close": "17.3571",
      "average": "17.375",
      "volume": "5299.51",
      "turnover": "92082.96",
      "trades": "83"
    },
    {
      "date": "2024-07-02",
      "bid": "17.9124",
      "ask": "18.0198",
      "open": "17.8944",
      "high": "18.0198",
      "low": "17.4825",
      "close": "18.0198",
      "average": "17.8765",
      "volume": "5954.16",
      "turnover": "106446.88",
      "trades": "76"
    },
    {
      "date": "2024-07-03",
      "bid": "17.572",
      "ask": "17.7332",
      "open": "18.0198",
      "high": "18.0557",
      "low": "17.6078",
      "close": "17.6078",
      "average": "17.8228",
      "volume": "3570.59",
      "turnover": "63644.08",
      "trades": "52"
    },
    {
      "date": "2024-07-04",
      "bid": "17.3392",
      "ask": "17.3929",
      "open": "17.6078",
      "high": "17.8586",
      "low": "17.3392",
      "close": "17.3571",
      "average": "17.4896",
      "volume": "2079",
      "turnover": "36361.31",
      "trades": "51"
    },
    {
      "date": "2024-07-05",
      "bid": "17.9124",
      "ask": "18.0557",
      "open": "17.2854",
      "high": "18.2348",
      "low": "17.2854",
      "close": "17.9124",
      "average": "17.9088",
      "volume": "4947.85",
      "turnover": "88611.67",
      "trades": "73"
    },
    {
      "date": "2024-07-08",
      "bid": "18.3064",
      "ask": "18.4139",
      "open": "17.9124",
      "high": "18.7005",
      "low": "17.9124",
      "close": "18.3423",
      "average": "18.4497",
      "volume": "5640.08",
      "turnover": "104051.33",
      "trades": "91"
    },
    {
      "date": "2024-07-09",
      "bid": "18.199",
      "ask": "18.3064",
      "open": "18.9155",
      "high": "18.9155",
      "low": "17.6078",
      "close": "18.199",
      "average": "18.5071",
      "volume": "4420.34",
      "turnover": "81810.52",
      "trades": "64"
    },
    {
      "date": "2024-07-10",
      "bid": "18.4139",
      "ask": "18.4497",
      "open": "18.199",
      "high": "18.9513",
      "low": "18.199",
      "close": "18.3064",
      "average": "18.5859",
      "volume": "4177.24",
      "turnover": "77635.36",
      "trades": "84"
    },
    {
      "date": "2024-07-11",
      "bid": "18.3423",
      "ask": "18.593",
      "open": "18.4497",
      "high": "18.9155",
      "low": "18.0198",
      "close": "18.593",
      "average": "18.4354",
      "volume": "2388.03",
      "turnover": "44027.5",
      "trades": "57"
    },
    {
      "date": "2024-07-12",
      "bid": "17.9124",
      "ask": "18.0915",
      "open": "18.9513",
      "high": "18.9513",
      "low": "17.8407",
      "close": "18.0915",
      "average": "17.9446",
      "volume": "6729.3",
      "turnover": "120748.86",
      "trades": "71"
    },
    {
      "date": "2024-07-15",
      "bid": "17.5541",
      "ask": "17.8944",
      "open": "18.0557",
      "high": "18.2706",
      "low": "17.5541",
      "close": "17.9124",
      "average": "17.7691",
      "volume": "6988.06",
      "turnover": "124173.25",
      "trades": "101"
    },
    {
      "date": "2024-07-16",
      "bid": "17.6437",
      "ask": "17.8944",
      "open": "18.2706",
      "high": "18.2706",
      "low": "17.6258",
      "close": "17.6437",
      "average": "17.7691",
      "volume": "1577.45",
      "turnover": "28027.63",
      "trades": "42"
    },
    {
      "date": "2024-07-17",
      "bid": "18.0557",
      "ask": "18.2706",
      "open": "17.6437",
      "high": "18.9155",
      "low": "17.2854",
      "close": "17.984",
      "average": "18.2814",
      "volume": "10782.1",
      "turnover": "197095.76",
      "trades": "127"
    },
    {
      "date": "2024-07-18",
      "bid": "17.7153",
      "ask": "17.8765",
      "open": "17.984",
      "high": "18.0557",
      "low": "17.5541",
      "close": "17.7153",
      "average": "17.7619",
      "volume": "7102.33",
      "turnover": "126143.11",
      "trades": "85"
    },
    {
      "date": "2024-07-19",
      "bid": "17.7691",
      "ask": "18.1631",
      "open": "17.7153",
      "high": "18.2348",
      "low": "17.7153",
      "close": "17.7691",
      "average": "18.0019",
      "volume": "3874.12",
      "turnover": "69741.35",
      "trades": "56"
    },
    {
      "date": "2024-07-22",
      "bid": "18.0198",
      "ask": "18.0557",
      "open": "18.2348",
      "high": "18.2348",
      "low": "17.787",
      "close": "18.0557",
      "average": "17.9733",
      "volume": "2538.4",
      "turnover": "45622.37",
      "trades": "50"
    },
    {
      "date": "2024-07-23",
      "bid": "17.9124",
      "ask": "18.0557",
      "open": "18.0557",
      "high": "18.0557",
      "low": "17.787",
      "close": "17.8586",
      "average": "17.8944",
      "volume": "907.55",
      "turnover": "16239.83",
      "trades": "27"
    },
    {
      "date": "2024-07-24",
      "bid": "17.7332",
      "ask": "17.8944",
      "open": "17.9482",
      "high": "18.199",
      "low": "17.6258",
      "close": "17.7332",
      "average": "17.855",
      "volume": "6471.77",
      "turnover": "115564.57",
      "trades": "59"
    },
    {
      "date": "2024-07-25",
      "bid": "17.6258",
      "ask": "17.7153",
      "open": "17.7691",
      "high": "17.984",
      "low": "17.6258",
      "close": "17.6258",
      "average": "17.7082",
      "volume": "5617.41",
      "turnover": "99469.34",
      "trades": "49"
    },
    {
      "date": "2024-07-26",
      "bid": "17.6258",
      "ask": "17.7332",
      "open": "17.9124",
      "high": "18.0198",
      "low": "17.6258",
      "close": "17.6258",
      "average": "17.9016",
      "volume": "7108.92",
      "turnover": "127260.56",
      "trades": "90"
    },
    {
      "date": "2024-07-29",
      "bid": "18.0915",
      "ask": "18.4139",
      "open": "17.6437",
      "high": "18.4856",
      "low": "17.6437",
      "close": "18.0915",
      "average": "18.1452",
      "volume": "7148.75",
      "turnover": "129742.46",
      "trades": "79"
    },
    {
      "date": "2024-07-30",
      "bid": "17.9124",
      "ask": "18.1631",
      "open": "18.0915",
      "high": "18.4497",
      "low": "17.6974",
      "close": "17.9124",
      "average": "18.0521",
      "volume": "3428.76",
      "turnover": "61897.01",
      "trades": "52"
    },
    {
      "date": "2024-07-31",
      "bid": "17.8228",
      "ask": "18.0915",
      "open": "18.2706",
      "high": "18.2706",
      "low": "17.8049",
      "close": "17.8228",
      "average": "17.9768",
      "volume": "8887.35",
      "turnover": "159765.25",
      "trades": "55"
    },
    {
      "date": "2024-08-01",
      "bid": "17.7332",
      "ask": "17.8944",
      "open": "18.199",
      "high": "18.199",
      "low": "17.7511",
      "close": "17.7511",
      "average": "17.984",
      "volume": "2499.88",
      "turnover": "44958.02",
      "trades": "47"
    },
    {
      "date": "2024-08-02",
      "bid": "17.1242",
      "ask": "17.178",
      "open": "17.7511",
      "high": "18.4856",
      "low": "16.8376",
      "close": "17.1242",
      "average": "17.9804",
      "volume": "12490.11",
      "turnover": "224599.98",
      "trades": "145"
    },
    {
      "date": "2024-08-05",
      "bid": "16.9272",
      "ask": "17.16",
      "open": "16.6227",
      "high": "17.8944",
      "low": "16.1211",
      "close": "17.16",
      "average": "16.5797",
      "volume": "19363.8",
      "turnover": "321021.07",
      "trades": "205"
    },
    {
      "date": "2024-08-06",
      "bid": "17.4108",
      "ask": "17.6437",
      "open": "17.16",
      "high": "17.9124",
      "low": "17.16",
      "close": "17.6437",
      "average": "17.7153",
      "volume": "6467.61",
      "turnover": "114575.34",
      "trades": "83"
    },
    {
      "date": "2024-08-07",
      "bid": "17.7332",
      "ask": "17.9124",
      "open": "17.6437",
      "high": "18.2706",
      "low": "17.6437",
      "close": "17.7332",
      "average": "18.0772",
      "volume": "3805.04",
      "turnover": "68786.9",
      "trades": "64"
    },
    {
      "date": "2024-08-08",
      "bid": "17.5541",
      "ask": "17.8944",
      "open": "17.9124",
      "high": "17.9124",
      "low": "17.2854",
      "close": "17.5541",
      "average": "17.5971",
      "volume": "2415.86",
      "turnover": "42516.02",
      "trades": "42"
    },
    {
      "date": "2024-08-09",
      "bid": "17.5541",
      "ask": "17.8228",
      "open": "17.5541",
      "high": "17.8944",
      "low": "17.4466",
      "close": "17.5541",
      "average": "17.6258",
      "volume": "1748.98",
      "turnover": "30827.45",
      "trades": "26"
    },
    {
      "date": "2024-08-12",
      "bid": "17.5541",
      "ask": "17.8407",
      "open": "17.5899",
      "high": "17.8944",
      "low": "17.5004",
      "close": "17.8407",
      "average": "17.6938",
      "volume": "2475.18",
      "turnover": "43792.68",
      "trades": "41"
    },
    {
      "date": "2024-08-13",
      "bid": "17.6437",
      "ask": "17.8407",
      "open": "17.8407",
      "high": "17.9124",
      "low": "17.5541",
      "close": "17.6258",
      "average": "17.7189",
      "volume": "5155.28",
      "turnover": "91354.31",
      "trades": "54"
    },
    {
      "date": "2024-08-14",
      "bid": "17.7332",
      "ask": "17.8407",
      "open": "17.8765",
      "high": "17.9124",
      "low": "17.5899",
      "close": "17.8407",
      "average": "17.7547",
      "volume": "2238.44",
      "turnover": "39741.88",
      "trades": "41"
    },
    {
      "date": "2024-08-15",
      "bid": "17.2496",
      "ask": "17.2675",
      "open": "17.8944",
      "high": "17.9124",
      "low": "17.2496",
      "close": "17.2675",
      "average": "17.6508",
      "volume": "3221.2",
      "turnover": "56860.01",
      "trades": "46"
    },
    {
      "date": "2024-08-16",
      "bid": "17.5004",
      "ask": "17.7332",
      "open": "17.8586",
      "high": "17.8586",
      "low": "17.2854",
      "close": "17.5004",
      "average": "17.5649",
      "volume": "3269.43",
      "turnover": "57422.41",
      "trades": "59"
    },
    {
      "date": "2024-08-19",
      "bid": "17.5541",
      "ask": "17.6616",
      "open": "17.8944",
      "high": "17.8944",
      "low": "17.375",
      "close": "17.5541",
      "average": "17.5326",
      "volume": "5275.47",
      "turnover": "92491.06",
      "trades": "60"
    },
    {
      "date": "2024-08-20",
      "bid": "17.4645",
      "ask": "17.5541",
      "open": "17.8765",
      "high": "17.8765",
      "low": "17.4645",
      "close": "17.4645",
      "average": "17.6795",
      "volume": "3015.98",
      "turnover": "53320.41",
      "trades": "52"
    },
    {
      "date": "2024-08-21",
      "bid": "17.5899",
      "ask": "17.8049",
      "open": "17.572",
      "high": "17.8586",
      "low": "17.5541",
      "close": "17.787",
      "average": "17.7511",
      "volume": "1307.05",
      "turnover": "23199.69",
      "trades": "42"
    },
    {
      "date": "2024-08-22",
      "bid": "16.2107",
      "ask": "16.2286",
      "open": "17.4466",
      "high": "17.4466",
      "low": "16.139",
      "close": "16.2286",
      "average": "16.6907",
      "volume": "10520.58",
      "turnover": "175607.58",
      "trades": "140"
    },
    {
      "date": "2024-08-23",
      "bid": "16.139",
      "ask": "16.3002",
      "open": "16.3002",
      "high": "17.5541",
      "low": "16.1032",
      "close": "16.3002",
      "average": "16.8699",
      "volume": "14585.08",
      "turnover": "246035.66",
      "trades": "190"
    },
    {
      "date": "2024-08-26",
      "bid": "16.1569",
      "ask": "16.3002",
      "open": "16.4615",
      "high": "17.0526",
      "low": "16.1569",
      "close": "16.3002",
      "average": "16.4006",
      "volume": "10347.15",
      "turnover": "169708.69",
      "trades": "119"
    },
    {
      "date": "2024-08-27",
      "bid": "15.8345",
      "ask": "16.0853",
      "open": "16.354",
      "high": "16.8376",
      "low": "15.6733",
      "close": "15.8345",
      "average": "16.0029",
      "volume": "7121.98",
      "turnover": "113971.15",
      "trades": "84"
    },
    {
      "date": "2024-08-28",
      "bid": "15.7987",
      "ask": "16.0316",
      "open": "16.0316",
      "high": "16.4435",
      "low": "15.7808",
      "close": "15.7987",
      "average": "15.9993",
      "volume": "14035.6",
      "turnover": "224552.94",
      "trades": "130"
    },
    {
      "date": "2024-08-29",
      "bid": "15.8703",
      "ask": "16.1032",
      "open": "15.7987",
      "high": "16.6048",
      "low": "15.7987",
      "close": "16.1032",
      "average": "16.2178",
      "volume": "4485.04",
      "turnover": "72744.26",
      "trades": "70"
    },
    {
      "date": "2024-08-30",
      "bid": "15.942",
      "ask": "16.0495",
      "open": "15.7987",
      "high": "16.3719",
      "low": "15.7987",
      "close": "16.0495",
      "average": "16.028",
      "volume": "2843.92",
      "turnover": "45579.18",
      "trades": "48"
    },
    {
      "date": "2024-09-02",
      "bid": "15.4584",
      "ask": "15.7629",
      "open": "16.0316",
      "high": "16.0316",
      "low": "15.4046",
      "close": "15.7629",
      "average": "15.6088",
      "volume": "6051.25",
      "turnover": "94457.91",
      "trades": "78"
    },
    {
      "date": "2024-09-03",
      "bid": "14.9926",
      "ask": "15.1718",
      "open": "15.6912",
      "high": "15.7629",
      "low": "14.7956",
      "close": "14.9926",
      "average": "15.2685",
      "volume": "6953.78",
      "turnover": "106170.31",
      "trades": "122"
    },
    {
      "date": "2024-09-04",
      "bid": "14.2403",
      "ask": "14.2761",
      "open": "14.9926",
      "high": "15.7808",
      "low": "14.0433",
      "close": "14.2582",
      "average": "14.5484",
      "volume": "8759.26",
      "turnover": "127448.54",
      "trades": "136"
    },
    {
      "date": "2024-09-05",
      "bid": "14.1866",
      "ask": "14.3299",
      "open": "14.3836",
      "high": "14.6881",
      "low": "14.0433",
      "close": "14.3299",
      "average": "14.2869",
      "volume": "2895.75",
      "turnover": "41373.86",
      "trades": "70"
    },
    {
      "date": "2024-09-06",
      "bid": "13.5776",
      "ask": "13.6134",
      "open": "14.6881",
      "high": "14.6881",
      "low": "13.2551",
      "close": "13.5776",
      "average": "13.6349",
      "volume": "10545.67",
      "turnover": "143790.43",
      "trades": "142"
    },
    {
      "date": "2024-09-09",
      "bid": "12.9327",
      "ask": "12.9685",
      "open": "13.5596",
      "high": "14.2761",
      "low": "12.252",
      "close": "12.9685",
      "average": "13.3268",
      "volume": "6188",
      "turnover": "82467.54",
      "trades": "119"
    },
    {
      "date": "2024-09-10",
      "bid": "16.1032",
      "ask": "16.4615",
      "open": "13.1656",
      "high": "17.787",
      "low": "13.1656",
      "close": "16.4435",
      "average": "16.0029",
      "volume": "99096.54",
      "turnover": "1585681.87",
      "trades": "929"
    },
    {
      "date": "2024-09-11",
      "bid": "16.1211",
      "ask": "16.4256",
      "open": "16.4615",
      "high": "16.6406",
      "low": "14.9568",
      "close": "16.4794",
      "average": "16.0531",
      "volume": "21963.45",
      "turnover": "352616.31",
      "trades": "316"
    },
    {
      "date": "2024-09-12",
      "bid": "15.2255",
      "ask": "15.4225",
      "open": "16.4794",
      "high": "16.4794",
      "low": "14.9747",
      "close": "15.0285",
      "average": "15.2828",
      "volume": "14501.42",
      "turnover": "221646.74",
      "trades": "218"
    },
    {
      "date": "2024-09-13",
      "bid": "14.2045",
      "ask": "14.2403",
      "open": "15.0464",
      "high": "15.0464",
      "low": "13.9358",
      "close": "14.2045",
      "average": "14.2905",
      "volume": "10826.73",
      "turnover": "154707.09",
      "trades": "175"
    },
    {
      "date": "2024-09-16",
      "bid": "13.5059",
      "ask": "13.5238",
      "open": "14.1866",
      "high": "14.2045",
      "low": "13.2372",
      "close": "13.2551",
      "average": "13.5776",
      "volume": "10533.53",
      "turnover": "143029.85",
      "trades": "156"
    },
    {
      "date": "2024-09-17",
      "bid": "13.5596",
      "ask": "13.8462",
      "open": "13.273",
      "high": "15.0105",
      "low": "13.273",
      "close": "13.8462",
      "average": "14.0254",
      "volume": "13502.59",
      "turnover": "189361.54",
      "trades": "183"
    },
    {
      "date": "2024-09-18",
      "bid": "13.1835",
      "ask": "13.4701",
      "open": "13.8462",
      "high": "14.312",
      "low": "13.076",
      "close": "13.5238",
      "average": "13.359",
      "volume": "14195.1",
      "turnover": "189633.34",
      "trades": "151"
    },
    {
      "date": "2024-09-19",
      "bid": "13.9537",
      "ask": "14.2045",
      "open": "13.9358",
      "high": "14.2761",
      "low": "13.5059",
      "close": "14.2045",
      "average": "13.7746",
      "volume": "6297.53",
      "turnover": "86744.68",
      "trades": "117"
    },
    {
      "date": "2024-09-20",
      "bid": "13.8642",
      "ask": "13.8821",
      "open": "14.2045",
      "high": "14.2045",
      "low": "13.2551",
      "close": "13.8642",
      "average": "13.5883",
      "volume": "10609.01",
      "turnover": "144142.33",
      "trades": "110"
    },
    {
      "date": "2024-09-23",
      "bid": "10.7116",
      "ask": "10.7474",
      "open": "11.4639",
      "high": "11.4639",
      "low": "8.992",
      "close": "10.7474",
      "average": "10.2638",
      "volume": "166120.44",
      "turnover": "1704911.64",
      "trades": "683"
    },
    {
      "date": "2024-09-24",
      "bid": "11.0161",
      "ask": "11.034",
      "open": "10.7474",
      "high": "12.252",
      "low": "10.3891",
      "close": "11.034",
      "average": "10.9265",
      "volume": "61333.59",
      "turnover": "670127.25",
      "trades": "334"
    },
    {
      "date": "2024-09-25",
      "bid": "10.5324",
      "ask": "10.5504",
      "open": "11.034",
      "high": "11.0877",
      "low": "9.6727",
      "close": "10.5683",
      "average": "10.1742",
      "volume": "35205.67",
      "turnover": "358183.37",
      "trades": "334"
    },
    {
      "date": "2024-09-26",
      "bid": "9.6906",
      "ask": "10.013",
      "open": "10.5683",
      "high": "10.9086",
      "low": "9.6547",
      "close": "10.013",
      "average": "10.1993",
      "volume": "12763.55",
      "turnover": "130193.66",
      "trades": "191"
    },
    {
      "date": "2024-09-27",
      "bid": "10.2279",
      "ask": "10.3891",
      "open": "10.7474",
      "high": "10.7474",
      "low": "9.9951",
      "close": "10.3891",
      "average": "10.3641",
      "volume": "17988.75",
      "turnover": "186442.2",
      "trades": "229"
    },
    {
      "date": "2024-09-30",
      "bid": "10.9623",
      "ask": "11.1056",
      "open": "10.8011",
      "high": "13.2551",
      "low": "10.5862",
      "close": "11.1056",
      "average": "11.6287",
      "volume": "30037.88",
      "turnover": "349350.34",
      "trades": "314"
    },
    {
      "date": "2024-10-01",
      "bid": "10.9265",
      "ask": "10.9444",
      "open": "11.3206",
      "high": "11.3206",
      "low": "10.6041",
      "close": "10.9444",
      "average": "10.8585",
      "volume": "9966.58",
      "turnover": "108218.98",
      "trades": "114"
    },
    {
      "date": "2024-10-02",
      "bid": "10.5683",
      "ask": "10.9265",
      "open": "10.3891",
      "high": "12.5207",
      "low": "10.3891",
      "close": "10.9265",
      "average": "10.7474",
      "volume": "9305.69",
      "turnover": "100000.76",
      "trades": "147"
    },
    {
      "date": "2024-10-03",
      "bid": "10.9982",
      "ask": "11.1773",
      "open": "10.9265",
      "high": "11.5176",
      "low": "10.9265",
      "close": "11.1773",
      "average": "11.0627",
      "volume": "7762.55",
      "turnover": "85872.92",
      "trades": "95"
    },
    {
      "date": "2024-10-04",
      "bid": "10.819",
      "ask": "10.837",
      "open": "11.1773",
      "high": "11.4997",
      "low": "10.4608",
      "close": "10.7474",
      "average": "10.7653",
      "volume": "14397.28",
      "turnover": "154993.51",
      "trades": "81"
    },
    {
      "date": "2024-10-07",
      "bid": "10.7474",
      "ask": "10.7832",
      "open": "10.7474",
      "high": "11.2669",
      "low": "10.4071",
      "close": "10.7474",
      "average": "10.7546",
      "volume": "16303.91",
      "turnover": "175321.31",
      "trades": "129"
    },
    {
      "date": "2024-10-08",
      "bid": "10.6757",
      "ask": "10.7474",
      "open": "10.7295",
      "high": "11.2131",
      "low": "10.6578",
      "close": "10.7474",
      "average": "11.0555",
      "volume": "16599.66",
      "turnover": "183536.87",
      "trades": "57"
    },
    {
      "date": "2024-10-09",
      "bid": "10.5683",
      "ask": "10.5862",
      "open": "10.7116",
      "high": "10.7474",
      "low": "10.1742",
      "close": "10.6041",
      "average": "10.3927",
      "volume": "6544.15",
      "turnover": "68000.38",
      "trades": "62"
    },
    {
      "date": "2024-10-10",
      "bid": "10.1921",
      "ask": "10.4429",
      "open": "10.6041",
      "high": "11.0877",
      "low": "10.1921",
      "close": "10.425",
      "average": "10.7116",
      "volume": "5527.81",
      "turnover": "59203.73",
      "trades": "69"
    },
    {
      "date": "2024-10-11",
      "bid": "10.4608",
      "ask": "10.622",
      "open": "11.034",
      "high": "11.0698",
      "low": "10.3891",
      "close": "10.3891",
      "average": "10.622",
      "volume": "9367.52",
      "turnover": "99503.99",
      "trades": "101"
    },
    {
      "date": "2024-10-14",
      "bid": "10.7474",
      "ask": "10.9265",
      "open": "10.7474",
      "high": "11.1056",
      "low": "10.6041",
      "close": "10.9265",
      "average": "10.9409",
      "volume": "3800.13",
      "turnover": "41576.29",
      "trades": "53"
    },
    {
      "date": "2024-10-15",
      "bid": "10.6937",
      "ask": "10.7295",
      "open": "10.9265",
      "high": "10.9623",
      "low": "10.5324",
      "close": "10.7295",
      "average": "10.7402",
      "volume": "3976.43",
      "turnover": "42707.82",
      "trades": "49"
    },
    {
      "date": "2024-10-16",
      "bid": "10.7116",
      "ask": "10.7295",
      "open": "10.6937",
      "high": "10.9265",
      "low": "10.4429",
      "close": "10.7295",
      "average": "10.7152",
      "volume": "8225.35",
      "turnover": "88128.23",
      "trades": "43"
    },
    {
      "date": "2024-10-17",
      "bid": "10.4787",
      "ask": "10.6399",
      "open": "10.7116",
      "high": "10.7116",
      "low": "10.3891",
      "close": "10.5683",
      "average": "10.536",
      "volume": "7267.92",
      "turnover": "76563.69",
      "trades": "45"
    },
    {
      "date": "2024-10-18",
      "bid": "10.1921",
      "ask": "10.5504",
      "open": "10.7474",
      "high": "10.7474",
      "low": "9.8518",
      "close": "10.5504",
      "average": "10.2494",
      "volume": "11709.5",
      "turnover": "120023.26",
      "trades": "114"
    },
    {
      "date": "2024-10-21",
      "bid": "10.1205",
      "ask": "10.2279",
      "open": "10.5504",
      "high": "10.5504",
      "low": "9.6906",
      "close": "10.2279",
      "average": "10.0954",
      "volume": "3641.8",
      "turnover": "36760.15",
      "trades": "49"
    },
    {
      "date": "2024-10-22",
      "bid": "10.2279",
      "ask": "10.3175",
      "open": "10.2279",
      "high": "10.4966",
      "low": "10.1025",
      "close": "10.3175",
      "average": "10.296",
      "volume": "12316.76",
      "turnover": "126820.03",
      "trades": "71"
    },
    {
      "date": "2024-10-23",
      "bid": "10.4071",
      "ask": "10.7116",
      "open": "10.5862",
      "high": "12.1804",
      "low": "10.3891",
      "close": "10.7116",
      "average": "11.3528",
      "volume": "50586.04",
      "turnover": "574253.37",
      "trades": "375"
    },
    {
      "date": "2024-10-24",
      "bid": "10.1025",
      "ask": "10.21",
      "open": "10.7116",
      "high": "11.446",
      "low": "10.1025",
      "close": "10.1025",
      "average": "10.4787",
      "volume": "31582.85",
      "turnover": "330950.59",
      "trades": "170"
    },
    {
      "date": "2024-10-25",
      "bid": "28.6043",
      "ask": "29.0804",
      "open": "13.4888",
      "high": "41.022",
      "low": "13.4888",
      "close": "28.5647",
      "average": "30.7784",
      "volume": "1489640.65",
      "turnover": "45844372.76",
      "trades": "12001"
    },
    {
      "date": "2024-10-28",
      "bid": "22.6137",
      "ask": "22.693",
      "open": "29.9135",
      "high": "38.4036",
      "low": "22.2169",
      "close": "22.2169",
      "average": "32.3971",
      "volume": "643773.25",
      "turnover": "20856863.11",
      "trades": "7669"
    },
    {
      "date": "2024-10-29",
      "bid": "21.4632",
      "ask": "21.7805",
      "open": "22.2169",
      "high": "28.5647",
      "low": "20.9474",
      "close": "21.1458",
      "average": "24.7878",
      "volume": "417524.8",
      "turnover": "10347927.5",
      "trades": "3761"
    },
    {
      "date": "2024-10-30",
      "bid": "18.6067",
      "ask": "20.5903",
      "open": "20.63",
      "high": "23.0104",
      "low": "17.6149",
      "close": "18.6464",
      "average": "20.3761",
      "volume": "283514.16",
      "turnover": "5777080.05",
      "trades": "3148"
    },
    {
      "date": "2024-10-31",
      "bid": "14.6949",
      "ask": "15.0599",
      "open": "18.6067",
      "high": "18.6067",
      "low": "14.6156",
      "close": "14.9964",
      "average": "15.9882",
      "volume": "171016.24",
      "turnover": "2734600.92",
      "trades": "1095"
    },
    {
      "date": "2024-11-01",
      "bid": "14.6473",
      "ask": "14.679",
      "open": "15.0599",
      "high": "15.4249",
      "low": "13.4888",
      "close": "14.2823",
      "average": "14.4172",
      "volume": "48926.73",
      "turnover": "705426.92",
      "trades": "415"
    },
    {
      "date": "2024-11-04",
      "bid": "12.6954",
      "ask": "12.743",
      "open": "14.679",
      "high": "15.4884",
      "low": "12.1876",
      "close": "12.6954",
      "average": "13.0286",
      "volume": "81612.59",
      "turnover": "1063084.5",
      "trades": "679"
    },
    {
      "date": "2024-11-05",
      "bid": "12.981",
      "ask": "13.2349",
      "open": "12.7906",
      "high": "14.9171",
      "low": "12.4097",
      "close": "13.2349",
      "average": "13.4016",
      "volume": "116114.58",
      "turnover": "1556293.96",
      "trades": "706"
    },
    {
      "date": "2024-11-06",
      "bid": "12.8382",
      "ask": "13.0762",
      "open": "13.4888",
      "high": "14.1553",
      "low": "12.6954",
      "close": "12.8541",
      "average": "13.2191",
      "volume": "49396.59",
      "turnover": "652831.73",
      "trades": "332"
    },
    {
      "date": "2024-11-07",
      "bid": "12.9334",
      "ask": "13.6634",
      "open": "13.4888",
      "high": "14.4886",
      "low": "12.5526",
      "close": "13.108",
      "average": "13.5841",
      "volume": "44471.28",
      "turnover": "604114.98",
      "trades": "345"
    },
    {
      "date": "2024-11-08",
      "bid": "15.171",
      "ask": "15.4408",
      "open": "13.8856",
      "high": "19.8365",
      "low": "13.8856",
      "close": "15.3614",
      "average": "16.4802",
      "volume": "275495.19",
      "turnover": "4539871.84",
      "trades": "2230"
    },
    {
      "date": "2024-11-11",
      "bid": "13.6634",
      "ask": "13.7904",
      "open": "15.6788",
      "high": "15.8692",
      "low": "13.4254",
      "close": "13.6475",
      "average": "14.2506",
      "volume": "52360.97",
      "turnover": "746146.31",
      "trades": "442"
    },
    {
      "date": "2024-11-12",
      "bid": "12.9652",
      "ask": "13.0604",
      "open": "13.7904",
      "high": "13.7904",
      "low": "12.7271",
      "close": "13.0762",
      "average": "13.1318",
      "volume": "23792.45",
      "turnover": "312346.18",
      "trades": "201"
    },
    {
      "date": "2024-11-13",
      "bid": "22.336",
      "ask": "22.9707",
      "open": "14.5679",
      "high": "33.0477",
      "low": "14.5679",
      "close": "23.0898",
      "average": "25.4781",
      "volume": "1359313.79",
      "turnover": "34629892.36",
      "trades": "10640"
    },
    {
      "date": "2024-11-14",
      "bid": "22.2963",
      "ask": "22.9707",
      "open": "24.5577",
      "high": "28.644",
      "low": "20.8284",
      "close": "23.1691",
      "average": "25.3908",
      "volume": "436690.34",
      "turnover": "11088316.02",
      "trades": "3813"
    },
    {
      "date": "2024-11-15",
      "bid": "19.7572",
      "ask": "20.1539",
      "open": "22.812",
      "high": "22.812",
      "low": "19.0828",
      "close": "20.1936",
      "average": "20.4793",
      "volume": "110917.33",
      "turnover": "2271357.25",
      "trades": "1027"
    },
    {
      "date": "2024-11-18",
      "bid": "17.7339",
      "ask": "17.8529",
      "open": "19.4398",
      "high": "19.6779",
      "low": "16.1073",
      "close": "17.8132",
      "average": "17.7101",
      "volume": "99606.9",
      "turnover": "1763702.26",
      "trades": "840"
    },
    {
      "date": "2024-11-19",
      "bid": "23.8039",
      "ask": "24.0419",
      "open": "17.7339",
      "high": "34.6347",
      "low": "17.7339",
      "close": "23.8039",
      "average": "25.6288",
      "volume": "712881.32",
      "turnover": "18268795.39",
      "trades": "5324"
    },
    {
      "date": "2024-11-20",
      "bid": "21.7805",
      "ask": "22.2169",
      "open": "25.7479",
      "high": "26.2239",
      "low": "20.3126",
      "close": "22.2169",
      "average": "22.6454",
      "volume": "166846.33",
      "turnover": "3778426.67",
      "trades": "1535"
    },
    {
      "date": "2024-11-21",
      "bid": "20.4713",
      "ask": "21.1458",
      "open": "21.7012",
      "high": "23.7642",
      "low": "20.3126",
      "close": "20.3126",
      "average": "21.5504",
      "volume": "54111.64",
      "turnover": "1166132.36",
      "trades": "624"
    },
    {
      "date": "2024-11-22",
      "bid": "19.7969",
      "ask": "19.8365",
      "open": "21.1854",
      "high": "23.6849",
      "low": "19.0431",
      "close": "19.8365",
      "average": "21.2092",
      "volume": "97851.15",
      "turnover": "2075428.8",
      "trades": "843"
    },
    {
      "date": "2024-11-25",
      "bid": "19.4001",
      "ask": "19.5588",
      "open": "19.8365",
      "high": "19.9952",
      "low": "18.9241",
      "close": "19.5588",
      "average": "19.2494",
      "volume": "45114.28",
      "turnover": "868524.24",
      "trades": "435"
    },
    {
      "date": "2024-11-26",
      "bid": "20.511",
      "ask": "21.3838",
      "open": "19.5588",
      "high": "22.2169",
      "low": "18.9637",
      "close": "20.392",
      "average": "20.7966",
      "volume": "96573.68",
      "turnover": "2008702.3",
      "trades": "777"
    },
    {
      "date": "2024-11-27",
      "bid": "20.511",
      "ask": "20.63",
      "open": "21.3838",
      "high": "22.336",
      "low": "19.4398",
      "close": "20.511",
      "average": "20.9395",
      "volume": "58927.5",
      "turnover": "1233875.49",
      "trades": "436"
    },
    {
      "date": "2024-11-28",
      "bid": "19.9159",
      "ask": "20.1539",
      "open": "20.1143",
      "high": "20.4713",
      "low": "19.8365",
      "close": "20.1539",
      "average": "19.9873",
      "volume": "18690.51",
      "turnover": "373539.2",
      "trades": "231"
    },
    {
      "date": "2024-11-29",
      "bid": "19.9952",
      "ask": "21.3838",
      "open": "19.8365",
      "high": "21.7409",
      "low": "18.4877",
      "close": "21.3441",
      "average": "19.8286",
      "volume": "42706.38",
      "turnover": "846920.8",
      "trades": "302"
    },
    {
      "date": "2024-12-02",
      "bid": "11.648",
      "ask": "11.6639",
      "open": "21.1061",
      "high": "21.4235",
      "low": "11.3465",
      "close": "11.9019",
      "average": "12.9175",
      "volume": "433912.03",
      "turnover": "5606532.79",
      "trades": "1613"
    },
    {
      "date": "2024-12-03",
      "bid": "11.1084",
      "ask": "11.41",
      "open": "12.4415",
      "high": "17.4165",
      "low": "10.9498",
      "close": "11.4258",
      "average": "13.3539",
      "volume": "1179710.08",
      "turnover": "15758061.4",
      "trades": "4720"
    },
    {
      "date": "2024-12-04",
      "bid": "9.9659",
      "ask": "10.1246",
      "open": "11.4576",
      "high": "13.0921",
      "low": "9.2993",
      "close": "10.0928",
      "average": "10.4737",
      "volume": "740711.63",
      "turnover": "7756095.33",
      "trades": "2361"
    },
    {
      "date": "2024-12-05",
      "bid": "10.0135",
      "ask": "10.2198",
      "open": "10.2356",
      "high": "11.0132",
      "low": "9.3787",
      "close": "10.2515",
      "average": "10.2277",
      "volume": "225110.28",
      "turnover": "2302311.63",
      "trades": "891"
    },
    {
      "date": "2024-12-06",
      "bid": "9.9659",
      "ask": "9.9817",
      "open": "10.0135",
      "high": "10.2356",
      "low": "9.3628",
      "close": "9.9659",
      "average": "9.9024",
      "volume": "146971.87",
      "turnover": "1455051.39",
      "trades": "582"
    },
    {
      "date": "2024-12-09",
      "bid": "9.4422",
      "ask": "9.5215",
      "open": "9.9976",
      "high": "10.2356",
      "low": "9.2835",
      "close": "9.9817",
      "average": "9.6009",
      "volume": "231834.02",
      "turnover": "2226458.44",
      "trades": "831"
    },
    {
      "date": "2024-12-10",
      "bid": "9.2993",
      "ask": "9.3946",
      "open": "9.4422",
      "high": "9.9976",
      "low": "9.0137",
      "close": "9.0137",
      "average": "9.4977",
      "volume": "207245.6",
      "turnover": "1967976.37",
      "trades": "597"
    },
    {
      "date": "2024-12-11",
      "bid": "8.9978",
      "ask": "9.0296",
      "open": "9.2993",
      "high": "9.2993",
      "low": "8.3313",
      "close": "9.0613",
      "average": "8.9026",
      "volume": "108930.52",
      "turnover": "969669.77",
      "trades": "460"
    },
    {
      "date": "2024-12-12",
      "bid": "9.22",
      "ask": "9.5056",
      "open": "9.1565",
      "high": "9.8706",
      "low": "9.1248",
      "close": "9.4898",
      "average": "9.3866",
      "volume": "82529.23",
      "turnover": "774527.52",
      "trades": "454"
    },
    {
      "date": "2024-12-13",
      "bid": "9.7596",
      "ask": "9.8389",
      "open": "9.5056",
      "high": "10.7117",
      "low": "9.1248",
      "close": "10.0293",
      "average": "10.0214",
      "volume": "519467.72",
      "turnover": "5204154.36",
      "trades": "987"
    },
    {
      "date": "2024-12-16",
      "bid": "10.1722",
      "ask": "10.2515",
      "open": "9.8548",
      "high": "10.6006",
      "low": "9.7913",
      "close": "10.1563",
      "average": "10.196",
      "volume": "151426.6",
      "turnover": "1543379.04",
      "trades": "529"
    },
    {
      "date": "2024-12-17",
      "bid": "9.6961",
      "ask": "9.7596",
      "open": "10.188",
      "high": "10.188",
      "low": "9.5056",
      "close": "9.7596",
      "average": "9.6961",
      "volume": "131875.69",
      "turnover": "1278276.17",
      "trades": "405"
    },
    {
      "date": "2024-12-18",
      "bid": "9.0137",
      "ask": "9.0454",
      "open": "9.7596",
      "high": "9.8389",
      "low": "8.9026",
      "close": "9.0454",
      "average": "9.2597",
      "volume": "136169.11",
      "turnover": "1261297.64",
      "trades": "469"
    },
    {
      "date": "2024-12-19",
      "bid": "8.855",
      "ask": "9.0296",
      "open": "9.0454",
      "high": "9.458",
      "low": "8.7439",
      "close": "9.0613",
      "average": "8.974",
      "volume": "60440.01",
      "turnover": "542625.42",
      "trades": "295"
    },
    {
      "date": "2024-12-20",
      "bid": "8.7281",
      "ask": "8.8709",
      "open": "9.0296",
      "high": "9.2041",
      "low": "8.5694",
      "close": "8.8709",
      "average": "8.8391",
      "volume": "62345.43",
      "turnover": "551089.41",
      "trades": "280"
    },
    {
      "date": "2024-12-23",
      "bid": "8.6011",
      "ask": "8.7281",
      "open": "8.8867",
      "high": "9.1089",
      "low": "8.3472",
      "close": "8.5694",
      "average": "8.6725",
      "volume": "160333",
      "turnover": "1390586.8",
      "trades": "421"
    },
    {
      "date": "2024-12-27",
      "bid": "8.617",
      "ask": "8.7122",
      "open": "8.6487",
      "high": "9.0454",
      "low": "8.3313",
      "close": "8.617",
      "average": "8.6328",
      "volume": "73158.32",
      "turnover": "631283.07",
      "trades": "325"
    },
    {
      "date": "2024-12-30",
      "bid": "8.5852",
      "ask": "8.6328",
      "open": "8.7915",
      "high": "8.8867",
      "low": "8.4107",
      "close": "8.6328",
      "average": "8.6249",
      "volume": "130551.88",
      "turnover": "1126279.5",
      "trades": "387"
    },
    {
      "date": "2025-01-02",
      "bid": "9.2041",
      "ask": "9.2993",
      "open": "8.6487",
      "high": "9.3787",
      "low": "8.6487",
      "close": "9.2835",
      "average": "9.0851",
      "volume": "74394.5",
      "turnover": "675760.11",
      "trades": "453"
    },
    {
      "date": "2025-01-03",
      "bid": "9.4898",
      "ask": "9.6643",
      "open": "9.2993",
      "high": "9.7596",
      "low": "9.1248",
      "close": "9.6485",
      "average": "9.5056",
      "volume": "138929.34",
      "turnover": "1320939.8",
      "trades": "479"
    },
    {
      "date": "2025-01-07",
      "bid": "9.5215",
      "ask": "9.7119",
      "open": "9.9182",
      "high": "10.2674",
      "low": "9.2676",
      "close": "9.5215",
      "average": "9.9897",
      "volume": "169606.22",
      "turnover": "1693676.5",
      "trades": "645"
    },
    {
      "date": "2025-01-08",
      "bid": "9.3311",
      "ask": "9.4263",
      "open": "9.8072",
      "high": "10.1563",
      "low": "8.982",
      "close": "9.4263",
      "average": "9.5691",
      "volume": "178071.29",
      "turnover": "1704332.65",
      "trades": "438"
    },
    {
      "date": "2025-01-09",
      "bid": "9.2676",
      "ask": "9.2835",
      "open": "9.3311",
      "high": "9.6643",
      "low": "8.7281",
      "close": "9.2517",
      "average": "9.0375",
      "volume": "117846.1",
      "turnover": "1064601.29",
      "trades": "261"
    },
    {
      "date": "2025-01-10",
      "bid": "8.8867",
      "ask": "8.9502",
      "open": "9.2676",
      "high": "9.2676",
      "low": "8.7439",
      "close": "8.9661",
      "average": "8.9978",
      "volume": "81022.07",
      "turnover": "729151.25",
      "trades": "276"
    },
    {
      "date": "2025-01-13",
      "bid": "9.2993",
      "ask": "9.3628",
      "open": "8.982",
      "high": "9.8548",
      "low": "8.982",
      "close": "9.3152",
      "average": "9.4184",
      "volume": "121675.63",
      "turnover": "1146029.06",
      "trades": "420"
    },
    {
      "date": "2025-01-14",
      "bid": "8.8867",
      "ask": "8.9978",
      "open": "9.3628",
      "high": "9.4263",
      "low": "8.7757",
      "close": "8.982",
      "average": "9.0375",
      "volume": "92568.39",
      "turnover": "836398.13",
      "trades": "347"
    },
    {
      "date": "2025-01-15",
      "bid": "8.8709",
      "ask": "8.9026",
      "open": "8.8867",
      "high": "9.1248",
      "low": "8.7439",
      "close": "8.9026",
      "average": "8.8788",
      "volume": "191509.73",
      "turnover": "1700052.91",
      "trades": "339"
    },
    {
      "date": "2025-01-16",
      "bid": "8.982",
      "ask": "9.1089",
      "open": "8.9026",
      "high": "9.3152",
      "low": "8.7281",
      "close": "9.1089",
      "average": "8.9344",
      "volume": "80790.01",
      "turnover": "721635.42",
      "trades": "251"
    },
    {
      "date": "2025-01-17",
      "bid": "8.9661",
      "ask": "8.982",
      "open": "9.0454",
      "high": "9.2676",
      "low": "8.855",
      "close": "8.9661",
      "average": "8.9978",
      "volume": "37124.68",
      "turnover": "333990.9",
      "trades": "187"
    },
    {
      "date": "2025-01-20",
      "bid": "8.8074",
      "ask": "9.093",
      "open": "9.2359",
      "high": "9.458",
      "low": "8.7439",
      "close": "8.9661",
      "average": "9.1327",
      "volume": "99499.63",
      "turnover": "908565.55",
      "trades": "316"
    },
    {
      "date": "2025-01-21",
      "bid": "8.8074",
      "ask": "8.8709",
      "open": "8.9661",
      "high": "9.1724",
      "low": "8.5694",
      "close": "8.8867",
      "average": "8.855",
      "volume": "65170.85",
      "turnover": "576844.3",
      "trades": "242"
    },
    {
      "date": "2025-01-22",
      "bid": "8.49",
      "ask": "8.6011",
      "open": "8.8709",
      "high": "9.0296",
      "low": "8.4107",
      "close": "8.5694",
      "average": "8.609",
      "volume": "94555.16",
      "turnover": "813707.62",
      "trades": "330"
    },
    {
      "date": "2025-01-23",
      "bid": "8.855",
      "ask": "8.8709",
      "open": "8.5694",
      "high": "8.9502",
      "low": "8.4265",
      "close": "8.8709",
      "average": "8.6646",
      "volume": "69807.72",
      "turnover": "605018.71",
      "trades": "297"
    },
    {
      "date": "2025-01-24",
      "bid": "8.5376",
      "ask": "8.6487",
      "open": "8.8709",
      "high": "8.9502",
      "low": "8.49",
      "close": "8.5535",
      "average": "8.6566",
      "volume": "61949.81",
      "turnover": "536374.62",
      "trades": "272"
    },
    {
      "date": "2025-01-27",
      "bid": "8.4265",
      "ask": "8.4424",
      "open": "8.6011",
      "high": "8.7281",
      "low": "8.4265",
      "close": "8.4265",
      "average": "8.5614",
      "volume": "63668.96",
      "turnover": "545271.92",
      "trades": "300"
    },
    {
      "date": "2025-01-28",
      "bid": "8.5535",
      "ask": "8.5694",
      "open": "9.9659",
      "high": "10.7117",
      "low": "8.4424",
      "close": "8.5535",
      "average": "9.4818",
      "volume": "584848.57",
      "turnover": "5546611.29",
      "trades": "1860"
    },
    {
      "date": "2025-01-29",
      "bid": "8.49",
      "ask": "8.5059",
      "open": "8.7281",
      "high": "8.8867",
      "low": "8.0139",
      "close": "8.5059",
      "average": "8.5218",
      "volume": "121546.72",
      "turnover": "1036246.55",
      "trades": "384"
    },
    {
      "date": "2025-01-30",
      "bid": "8.49",
      "ask": "8.5218",
      "open": "8.5059",
      "high": "8.7281",
      "low": "8.3313",
      "close": "8.4107",
      "average": "8.4741",
      "volume": "49299.31",
      "turnover": "417884.55",
      "trades": "218"
    },
    {
      "date": "2025-01-31",
      "bid": "8.5059",
      "ask": "8.617",
      "open": "8.49",
      "high": "8.8867",
      "low": "8.3472",
      "close": "8.5059",
      "average": "8.6566",
      "volume": "62121",
      "turnover": "537560.52",
      "trades": "254"
    },
    {
      "date": "2025-02-03",
      "bid": "8.6487",
      "ask": "8.6804",
      "open": "8.6487",
      "high": "8.7757",
      "low": "8.4583",
      "close": "8.6328",
      "average": "8.609",
      "volume": "43227.22",
      "turnover": "372039.18",
      "trades": "226"
    },
    {
      "date": "2025-02-04",
      "bid": "8.5059",
      "ask": "8.6804",
      "open": "8.6804",
      "high": "8.7915",
      "low": "8.4265",
      "close": "8.6487",
      "average": "8.5456",
      "volume": "35526.28",
      "turnover": "303656.84",
      "trades": "158"
    },
    {
      "date": "2025-02-05",
      "bid": "8.4107",
      "ask": "8.49",
      "open": "8.7281",
      "high": "8.8391",
      "low": "8.4107",
      "close": "8.4741",
      "average": "8.5852",
      "volume": "40931.96",
      "turnover": "351401.11",
      "trades": "233"
    },
    {
      "date": "2025-02-06",
      "bid": "8.2996",
      "ask": "8.3948",
      "open": "8.4583",
      "high": "8.6011",
      "low": "8.252",
      "close": "8.4265",
      "average": "8.3393",
      "volume": "42841.46",
      "turnover": "357233.8",
      "trades": "197"
    },
    {
      "date": "2025-02-07",
      "bid": "8.3155",
      "ask": "8.3631",
      "open": "8.2996",
      "high": "8.6646",
      "low": "8.1568",
      "close": "8.3155",
      "average": "8.371",
      "volume": "50764.54",
      "turnover": "425125.48",
      "trades": "197"
    },
    {
      "date": "2025-02-10",
      "bid": "8.1726",
      "ask": "8.2361",
      "open": "8.3631",
      "high": "8.6963",
      "low": "8.1409",
      "close": "8.1409",
      "average": "8.244",
      "volume": "44237.82",
      "turnover": "364658.31",
      "trades": "182"
    },
    {
      "date": "2025-02-11",
      "bid": "7.8552",
      "ask": "7.9346",
      "open": "8.1726",
      "high": "8.3313",
      "low": "7.879",
      "close": "7.9346",
      "average": "8.0298",
      "volume": "42543.8",
      "turnover": "341693.67",
      "trades": "230"
    },
    {
      "date": "2025-02-12",
      "bid": "8.1726",
      "ask": "8.2044",
      "open": "7.9346",
      "high": "8.3155",
      "low": "7.9346",
      "close": "8.2044",
      "average": "8.1171",
      "volume": "37371.17",
      "turnover": "303323.76",
      "trades": "187"
    },
    {
      "date": "2025-02-13",
      "bid": "7.395",
      "ask": "7.4744",
      "open": "8.2361",
      "high": "8.2678",
      "low": "6.792",
      "close": "7.395",
      "average": "7.5141",
      "volume": "133102.63",
      "turnover": "999670.41",
      "trades": "456"
    },
    {
      "date": "2025-02-14",
      "bid": "7.0697",
      "ask": "7.1411",
      "open": "7.5379",
      "high": "7.6807",
      "low": "6.9666",
      "close": "6.9666",
      "average": "7.2601",
      "volume": "70184.46",
      "turnover": "509541.85",
      "trades": "250"
    },
    {
      "date": "2025-02-17",
      "bid": "6.9824",
      "ask": "6.9983",
      "open": "7.0697",
      "high": "7.5379",
      "low": "6.9586",
      "close": "6.9824",
      "average": "7.1094",
      "volume": "80936.34",
      "turnover": "575208.45",
      "trades": "250"
    },
    {
      "date": "2025-02-18",
      "bid": "7.2205",
      "ask": "7.2522",
      "open": "7.1332",
      "high": "7.9267",
      "low": "7.0142",
      "close": "7.2205",
      "average": "7.3078",
      "volume": "69415.76",
      "turnover": "507434.39",
      "trades": "241"
    },
    {
      "date": "2025-02-19",
      "bid": "7.157",
      "ask": "7.2205",
      "open": "7.2522",
      "high": "7.6093",
      "low": "7.1411",
      "close": "7.2046",
      "average": "7.3157",
      "volume": "38914.46",
      "turnover": "284750.38",
      "trades": "171"
    },
    {
      "date": "2025-02-20",
      "bid": "7.1015",
      "ask": "7.1887",
      "open": "7.1411",
      "high": "7.276",
      "low": "7.0776",
      "close": "7.1015",
      "average": "7.157",
      "volume": "29418.53",
      "turnover": "210468.56",
      "trades": "134"
    },
    {
      "date": "2025-02-21",
      "bid": "6.8555",
      "ask": "6.8952",
      "open": "7.3474",
      "high": "7.3474",
      "low": "6.8396",
      "close": "6.8396",
      "average": "7.0062",
      "volume": "46634.17",
      "turnover": "326594.93",
      "trades": "187"
    },
    {
      "date": "2025-02-24",
      "bid": "7.03",
      "ask": "7.2205",
      "open": "6.8952",
      "high": "7.8235",
      "low": "6.7444",
      "close": "7.2205",
      "average": "7.1729",
      "volume": "102299.42",
      "turnover": "733950.33",
      "trades": "382"
    },
    {
      "date": "2025-02-25",
      "bid": "6.9904",
      "ask": "7.0618",
      "open": "7.2998",
      "high": "7.6727",
      "low": "6.9824",
      "close": "6.9824",
      "average": "7.1411",
      "volume": "34480.26",
      "turnover": "246113.53",
      "trades": "186"
    },
    {
      "date": "2025-02-26",
      "bid": "7.1887",
      "ask": "7.2522",
      "open": "7.1332",
      "high": "7.3792",
      "low": "7.0618",
      "close": "7.2522",
      "average": "7.2284",
      "volume": "43501.53",
      "turnover": "314426.93",
      "trades": "199"
    },
    {
      "date": "2025-02-27",
      "bid": "7.2443",
      "ask": "7.3792",
      "open": "7.1808",
      "high": "7.4506",
      "low": "7.0618",
      "close": "7.2443",
      "average": "7.2125",
      "volume": "65150.6",
      "turnover": "470011.21",
      "trades": "206"
    },
    {
      "date": "2025-02-28",
      "bid": "7.2205",
      "ask": "7.3236",
      "open": "7.2998",
      "high": "7.3792",
      "low": "7.157",
      "close": "7.2205",
      "average": "7.2522",
      "volume": "42344.52",
      "turnover": "307135.79",
      "trades": "167"
    },
    {
      "date": "2025-03-03",
      "bid": "7.03",
      "ask": "7.2125",
      "open": "7.3792",
      "high": "7.5379",
      "low": "6.9983",
      "close": "7.2205",
      "average": "7.1253",
      "volume": "31444.51",
      "turnover": "224101.84",
      "trades": "173"
    },
    {
      "date": "2025-03-04",
      "bid": "6.911",
      "ask": "7.038",
      "open": "7.1411",
      "high": "7.5299",
      "low": "6.9031",
      "close": "6.911",
      "average": "7.0776",
      "volume": "35916.87",
      "turnover": "254114.78",
      "trades": "162"
    },
    {
      "date": "2025-03-05",
      "bid": "6.8396",
      "ask": "7.0697",
      "open": "6.911",
      "high": "7.1411",
      "low": "6.665",
      "close": "6.8396",
      "average": "6.919",
      "volume": "51327.1",
      "turnover": "355306.74",
      "trades": "182"
    },
    {
      "date": "2025-03-06",
      "bid": "6.8475",
      "ask": "6.9031",
      "open": "7.0618",
      "high": "7.0618",
      "low": "6.7206",
      "close": "6.8475",
      "average": "6.9507",
      "volume": "30402.77",
      "turnover": "211274.2",
      "trades": "129"
    },
    {
      "date": "2025-03-07",
      "bid": "6.2683",
      "ask": "6.3397",
      "open": "6.9031",
      "high": "6.9031",
      "low": "6.1255",
      "close": "6.2683",
      "average": "6.3873",
      "volume": "126510.65",
      "turnover": "808031.93",
      "trades": "277"
    },
    {
      "date": "2025-03-10",
      "bid": "5.943",
      "ask": "6.181",
      "open": "6.5064",
      "high": "6.5064",
      "low": "5.943",
      "close": "6.1731",
      "average": "6.1414",
      "volume": "77956.69",
      "turnover": "478910.13",
      "trades": "209"
    },
    {
      "date": "2025-03-11",
      "bid": "5.6335",
      "ask": "5.6891",
      "open": "6.2604",
      "high": "6.665",
      "low": "5.4828",
      "close": "5.697",
      "average": "5.9271",
      "volume": "171547.2",
      "turnover": "1016897.02",
      "trades": "364"
    },
    {
      "date": "2025-03-12",
      "bid": "5.6653",
      "ask": "5.697",
      "open": "5.705",
      "high": "6.1017",
      "low": "5.6573",
      "close": "5.6653",
      "average": "5.7288",
      "volume": "45024.9",
      "turnover": "258016.99",
      "trades": "150"
    },
    {
      "date": "2025-03-13",
      "bid": "5.7526",
      "ask": "5.8319",
      "open": "5.697",
      "high": "5.9906",
      "low": "5.6415",
      "close": "5.824",
      "average": "5.7605",
      "volume": "13894.54",
      "turnover": "80060.14",
      "trades": "126"
    },
    {
      "date": "2025-03-14",
      "bid": "5.9747",
      "ask": "6.1493",
      "open": "5.7922",
      "high": "6.5857",
      "low": "5.6732",
      "close": "6.1096",
      "average": "6.062",
      "volume": "57241.71",
      "turnover": "347111.9",
      "trades": "210"
    },
    {
      "date": "2025-03-17",
      "bid": "6.3953",
      "ask": "6.5222",
      "open": "6.3397",
      "high": "6.6571",
      "low": "6.1652",
      "close": "6.5222",
      "average": "6.4905",
      "volume": "37896.45",
      "turnover": "245862.87",
      "trades": "193"
    },
    {
      "date": "2025-03-18",
      "bid": "7.4823",
      "ask": "7.522",
      "open": "6.4984",
      "high": "7.522",
      "low": "6.3556",
      "close": "7.4585",
      "average": "7.0142",
      "volume": "96447.87",
      "turnover": "676804.77",
      "trades": "327"
    },
    {
      "date": "2025-03-19",
      "bid": "7.7521",
      "ask": "7.9346",
      "open": "7.5379",
      "high": "8.7122",
      "low": "7.4268",
      "close": "8.0615",
      "average": "8.133",
      "volume": "280980.96",
      "turnover": "2286048.36",
      "trades": "891"
    },
    {
      "date": "2025-03-20",
      "bid": "7.1411",
      "ask": "7.1729",
      "open": "8.4741",
      "high": "8.4741",
      "low": "7.0618",
      "close": "7.1332",
      "average": "7.5855",
      "volume": "97097.67",
      "turnover": "736599.9",
      "trades": "373"
    },
    {
      "date": "2025-03-21",
      "bid": "7.3236",
      "ask": "7.4109",
      "open": "7.1253",
      "high": "7.9346",
      "low": "6.6889",
      "close": "7.3157",
      "average": "7.3554",
      "volume": "52512.25",
      "turnover": "386483.58",
      "trades": "231"
    },
    {
      "date": "2025-03-24",
      "bid": "7.8156",
      "ask": "7.9267",
      "open": "7.403",
      "high": "8.3313",
      "low": "7.3395",
      "close": "7.8156",
      "average": "7.9267",
      "volume": "141507.23",
      "turnover": "1121905.72",
      "trades": "498"
    },
    {
      "date": "2025-03-25",
      "bid": "7.7124",
      "ask": "7.7204",
      "open": "8.1726",
      "high": "8.1726",
      "low": "7.5379",
      "close": "7.7204",
      "average": "7.8314",
      "volume": "69552.26",
      "turnover": "544828.38",
      "trades": "336"
    },
    {
      "date": "2025-03-26",
      "bid": "7.522",
      "ask": "7.6172",
      "open": "7.7204",
      "high": "7.9346",
      "low": "7.5141",
      "close": "7.5141",
      "average": "7.6807",
      "volume": "28432.21",
      "turnover": "218330.73",
      "trades": "216"
    },
    {
      "date": "2025-03-27",
      "bid": "7.2681",
      "ask": "7.4426",
      "open": "7.522",
      "high": "7.522",
      "low": "7.2284",
      "close": "7.2681",
      "average": "7.403",
      "volume": "21889.41",
      "turnover": "162017.59",
      "trades": "123"
    },
    {
      "date": "2025-03-28",
      "bid": "7.0221",
      "ask": "7.2919",
      "open": "7.6727",
      "high": "7.6886",
      "low": "6.8237",
      "close": "7.3712",
      "average": "7.0697",
      "volume": "52732.05",
      "turnover": "372617.56",
      "trades": "224"
    },
    {
      "date": "2025-03-31",
      "bid": "7.1015",
      "ask": "7.1808",
      "open": "7.3554",
      "high": "7.403",
      "low": "7.0618",
      "close": "7.1015",
      "average": "7.1887",
      "volume": "14559.85",
      "turnover": "104696.31",
      "trades": "107"
    },
    {
      "date": "2025-04-01",
      "bid": "6.9904",
      "ask": "7.038",
      "open": "7.1411",
      "high": "7.403",
      "low": "6.6968",
      "close": "6.9824",
      "average": "6.9269",
      "volume": "17469.22",
      "turnover": "120972.44",
      "trades": "118"
    },
    {
      "date": "2025-04-02",
      "bid": "6.5064",
      "ask": "6.5619",
      "open": "6.9904",
      "high": "7.395",
      "low": "6.308",
      "close": "6.5619",
      "average": "6.554",
      "volume": "37533.56",
      "turnover": "245916.85",
      "trades": "146"
    },
    {
      "date": "2025-04-03",
      "bid": "6.1096",
      "ask": "6.2366",
      "open": "6.5064",
      "high": "6.5064",
      "low": "6.1096",
      "close": "6.1096",
      "average": "6.2763",
      "volume": "22405.88",
      "turnover": "140692.81",
      "trades": "125"
    },
    {
      "date": "2025-04-04",
      "bid": "5.7208",
      "ask": "6.0223",
      "open": "6.1017",
      "high": "6.8555",
      "low": "5.2368",
      "close": "5.7446",
      "average": "5.9192",
      "volume": "98081.87",
      "turnover": "580227.97",
      "trades": "280"
    },
    {
      "date": "2025-04-07",
      "bid": "5.5304",
      "ask": "5.7367",
      "open": "5.5542",
      "high": "5.7446",
      "low": "4.9988",
      "close": "5.5463",
      "average": "5.34",
      "volume": "86214.1",
      "turnover": "460435.3",
      "trades": "287"
    },
    {
      "date": "2025-04-08",
      "bid": "5.4749",
      "ask": "5.5859",
      "open": "5.7367",
      "high": "6.5064",
      "low": "5.3955",
      "close": "5.4749",
      "average": "5.6415",
      "volume": "54627.33",
      "turnover": "308368.61",
      "trades": "237"
    },
    {
      "date": "2025-04-09",
      "bid": "5.5542",
      "ask": "5.6653",
      "open": "5.5859",
      "high": "6.1017",
      "low": "5.2051",
      "close": "5.5542",
      "average": "5.6573",
      "volume": "104558.85",
      "turnover": "591286.2",
      "trades": "324"
    },
    {
      "date": "2025-04-10",
      "bid": "5.5621",
      "ask": "5.6335",
      "open": "6.3556",
      "high": "6.5064",
      "low": "5.5542",
      "close": "5.5542",
      "average": "5.8319",
      "volume": "31070.58",
      "turnover": "181319.08",
      "trades": "231"
    },
    {
      "date": "2025-04-11",
      "bid": "5.5939",
      "ask": "5.705",
      "open": "5.7922",
      "high": "5.943",
      "low": "5.5542",
      "close": "5.705",
      "average": "5.6891",
      "volume": "24467.92",
      "turnover": "139297.13",
      "trades": "165"
    },
    {
      "date": "2025-04-14",
      "bid": "5.6097",
      "ask": "5.6891",
      "open": "5.7129",
      "high": "5.943",
      "low": "5.5621",
      "close": "5.6097",
      "average": "5.7129",
      "volume": "34551.34",
      "turnover": "197357.67",
      "trades": "173"
    },
    {
      "date": "2025-04-15",
      "bid": "5.6812",
      "ask": "5.8636",
      "open": "5.7843",
      "high": "6.8158",
      "low": "5.5701",
      "close": "5.8636",
      "average": "5.9192",
      "volume": "72551.82",
      "turnover": "429704.15",
      "trades": "279"
    },
    {
      "date": "2025-04-16",
      "bid": "7.0142",
      "ask": "7.1411",
      "open": "5.9509",
      "high": "8.1885",
      "low": "5.9509",
      "close": "7.03",
      "average": "7.0697",
      "volume": "450806.42",
      "turnover": "3186597.35",
      "trades": "1487"
    },
    {
      "date": "2025-04-17",
      "bid": "7.6966",
      "ask": "7.7521",
      "open": "7.157",
      "high": "8.5535",
      "low": "7.157",
      "close": "7.7759",
      "average": "7.9346",
      "volume": "316998.3",
      "turnover": "2515617.18",
      "trades": "1138"
    },
    {
      "date": "2025-04-22",
      "bid": "7.0538",
      "ask": "7.2522",
      "open": "7.9346",
      "high": "8.2044",
      "low": "6.8872",
      "close": "7.1411",
      "average": "7.3554",
      "volume": "139955.09",
      "turnover": "1029100.42",
      "trades": "632"
    },
    {
      "date": "2025-04-23",
      "bid": "6.8555",
      "ask": "7.1253",
      "open": "7.1411",
      "high": "7.2601",
      "low": "6.7444",
      "close": "6.8634",
      "average": "6.9428",
      "volume": "129144.2",
      "turnover": "897115.09",
      "trades": "421"
    },
    {
      "date": "2025-04-24",
      "bid": "6.8396",
      "ask": "6.911",
      "open": "7.1253",
      "high": "7.4585",
      "low": "6.8158",
      "close": "6.8237",
      "average": "7.0856",
      "volume": "71287.27",
      "turnover": "504881.04",
      "trades": "265"
    },
    {
      "date": "2025-04-25",
      "bid": "6.6095",
      "ask": "6.7999",
      "open": "6.919",
      "high": "7.4347",
      "low": "6.427",
      "close": "6.9031",
      "average": "6.9983",
      "volume": "77162.47",
      "turnover": "539960.72",
      "trades": "280"
    },
    {
      "date": "2025-04-28",
      "bid": "6.5778",
      "ask": "6.6016",
      "open": "7.1173",
      "high": "7.1173",
      "low": "6.5778",
      "close": "6.7682",
      "average": "6.8079",
      "volume": "51760.87",
      "turnover": "352297.66",
      "trades": "245"
    },
    {
      "date": "2025-04-29",
      "bid": "6.6254",
      "ask": "6.792",
      "open": "6.7761",
      "high": "6.8872",
      "low": "6.3873",
      "close": "6.7603",
      "average": "6.6889",
      "volume": "24264.89",
      "turnover": "162390.59",
      "trades": "155"
    },
    {
      "date": "2025-04-30",
      "bid": "6.5619",
      "ask": "6.7365",
      "open": "6.7682",
      "high": "6.8713",
      "low": "6.427",
      "close": "6.4746",
      "average": "6.6016",
      "volume": "39673.4",
      "turnover": "261789.74",
      "trades": "117"
    },
    {
      "date": "2025-05-02",
      "bid": "6.4587",
      "ask": "6.5222",
      "open": "6.4587",
      "high": "6.6571",
      "low": "6.3477",
      "close": "6.3635",
      "average": "6.4111",
      "volume": "46437.85",
      "turnover": "297810.1",
      "trades": "210"
    },
    {
      "date": "2025-05-05",
      "bid": "8.3313",
      "ask": "8.4424",
      "open": "6.6889",
      "high": "9.3311",
      "low": "6.6889",
      "close": "8.3789",
      "average": "8.4741",
      "volume": "1381447.33",
      "turnover": "11704983.98",
      "trades": "3390"
    },
    {
      "date": "2025-05-06",
      "bid": "7.7045",
      "ask": "7.8156",
      "open": "8.4424",
      "high": "8.9661",
      "low": "7.4823",
      "close": "7.7997",
      "average": "8.1171",
      "volume": "409048.65",
      "turnover": "3320167.54",
      "trades": "1181"
    },
    {
      "date": "2025-05-07",
      "bid": "8.0933",
      "ask": "8.2202",
      "open": "7.9346",
      "high": "8.5376",
      "low": "7.5934",
      "close": "8.1409",
      "average": "8.0536",
      "volume": "242636.3",
      "turnover": "1954669.24",
      "trades": "622"
    },
    {
      "date": "2025-05-08",
      "bid": "7.2601",
      "ask": "7.403",
      "open": "8.1409",
      "high": "8.1409",
      "low": "6.9745",
      "close": "7.2522",
      "average": "7.4664",
      "volume": "223229.61",
      "turnover": "1666523.64",
      "trades": "768"
    },
    {
      "date": "2025-05-09",
      "bid": "7.038",
      "ask": "7.1411",
      "open": "7.403",
      "high": "7.4903",
      "low": "6.8237",
      "close": "7.2046",
      "average": "7.0538",
      "volume": "70203.92",
      "turnover": "495150.29",
      "trades": "319"
    },
    {
      "date": "2025-05-12",
      "bid": "7.3712",
      "ask": "7.3792",
      "open": "7.1411",
      "high": "7.8552",
      "low": "7.1411",
      "close": "7.3633",
      "average": "7.395",
      "volume": "97663.06",
      "turnover": "722150.96",
      "trades": "317"
    },
    {
      "date": "2025-05-13",
      "bid": "7.8711",
      "ask": "7.9981",
      "open": "7.3712",
      "high": "8.252",
      "low": "7.3633",
      "close": "8.0139",
      "average": "7.8394",
      "volume": "209574.36",
      "turnover": "1643548.07",
      "trades": "714"
    },
    {
      "date": "2025-05-14",
      "bid": "8.3472",
      "ask": "8.4424",
      "open": "8.1409",
      "high": "9.0296",
      "low": "8.0298",
      "close": "8.3631",
      "average": "8.5376",
      "volume": "223235.77",
      "turnover": "1906629.8",
      "trades": "956"
    },
    {
      "date": "2025-05-15",
      "bid": "9.6167",
      "ask": "9.6326",
      "open": "8.7281",
      "high": "9.9817",
      "low": "8.4741",
      "close": "9.6643",
      "average": "9.347",
      "volume": "580806.75",
      "turnover": "5428153.97",
      "trades": "1842"
    },
    {
      "date": "2025-05-16",
      "bid": "9.8865",
      "ask": "9.9182",
      "open": "9.6802",
      "high": "10.7593",
      "low": "9.6802",
      "close": "9.9024",
      "average": "10.315",
      "volume": "484315.01",
      "turnover": "4996801.34",
      "trades": "1238"
    },
    {
      "date": "2025-05-19",
      "bid": "9.2517",
      "ask": "9.347",
      "open": "9.9024",
      "high": "9.9976",
      "low": "9.1089",
      "close": "9.2993",
      "average": "9.458",
      "volume": "235377.86",
      "turnover": "2226819.66",
      "trades": "615"
    },
    {
      "date": "2025-05-20",
      "bid": "9.2676",
      "ask": "9.3311",
      "open": "9.3628",
      "high": "9.823",
      "low": "9.2041",
      "close": "9.347",
      "average": "9.5453",
      "volume": "187843.07",
      "turnover": "1793324.11",
      "trades": "608"
    },
    {
      "date": "2025-05-21",
      "bid": "13.5841",
      "ask": "13.6317",
      "open": "9.8706",
      "high": "13.7745",
      "low": "9.8706",
      "close": "13.4888",
      "average": "12.2828",
      "volume": "1853911.43",
      "turnover": "22772480.1",
      "trades": "5829"
    },
    {
      "date": "2025-05-22",
      "bid": "12.378",
      "ask": "12.4573",
      "open": "13.8062",
      "high": "14.0284",
      "low": "11.9178",
      "close": "12.4256",
      "average": "12.7192",
      "volume": "561344.38",
      "turnover": "7130954.71",
      "trades": "2131"
    },
    {
      "date": "2025-05-23",
      "bid": "19.0828",
      "ask": "19.1621",
      "open": "13.9967",
      "high": "22.0186",
      "low": "13.9967",
      "close": "19.1224",
      "average": "19.0352",
      "volume": "3055528.49",
      "turnover": "58167280.76",
      "trades": "12904"
    },
    {
      "date": "2025-05-26",
      "bid": "20.392",
      "ask": "20.7887",
      "open": "19.5588",
      "high": "24.9544",
      "low": "17.2181",
      "close": "20.392",
      "average": "21.6615",
      "volume": "3345361.49",
      "turnover": "72470574.16",
      "trades": "12846"
    },
    {
      "date": "2025-05-27",
      "bid": "21.1854",
      "ask": "21.2648",
      "open": "20.9474",
      "high": "22.7327",
      "low": "19.7572",
      "close": "21.2648",
      "average": "21.3838",
      "volume": "1370799.35",
      "turnover": "29310854.17",
      "trades": "5787"
    },
    {
      "date": "2025-05-28",
      "bid": "22.0979",
      "ask": "22.1376",
      "open": "21.3441",
      "high": "23.0104",
      "low": "20.63",
      "close": "21.9789",
      "average": "22.0662",
      "volume": "479393.72",
      "turnover": "10576785.74",
      "trades": "2121"
    },
    {
      "date": "2025-05-30",
      "bid": "26.4223",
      "ask": "26.7397",
      "open": "22.4153",
      "high": "26.9777",
      "low": "22.3756",
      "close": "26.7794",
      "average": "25.2797",
      "volume": "1338248.36",
      "turnover": "33835359.71",
      "trades": "5856"
    },
    {
      "date": "2025-06-02",
      "bid": "24.4386",
      "ask": "24.5973",
      "open": "26.7794",
      "high": "26.9777",
      "low": "22.2566",
      "close": "24.4783",
      "average": "24.5656",
      "volume": "926228.63",
      "turnover": "22752445.9",
      "trades": "4894"
    },
    {
      "date": "2025-06-03",
      "bid": "23.8039",
      "ask": "24.0419",
      "open": "24.0419",
      "high": "25.7875",
      "low": "22.455",
      "close": "23.9626",
      "average": "23.8912",
      "volume": "452821.81",
      "turnover": "10819031.28",
      "trades": "2541"
    },
    {
      "date": "2025-06-04",
      "bid": "20.392",
      "ask": "20.6697",
      "open": "24.0419",
      "high": "24.2006",
      "low": "19.1224",
      "close": "20.7094",
      "average": "21.0823",
      "volume": "682755.27",
      "turnover": "14393583.11",
      "trades": "3224"
    },
    {
      "date": "2025-06-05",
      "bid": "16.7024",
      "ask": "16.742",
      "open": "20.1936",
      "high": "20.392",
      "low": "16.4247",
      "close": "16.7817",
      "average": "17.9481",
      "volume": "774573.98",
      "turnover": "13901722.76",
      "trades": "3937"
    },
    {
      "date": "2025-06-09",
      "bid": "17.0594",
      "ask": "17.3768",
      "open": "16.7024",
      "high": "19.6779",
      "low": "15.5995",
      "close": "16.9404",
      "average": "18.1306",
      "volume": "591777.35",
      "turnover": "10730754.48",
      "trades": "2993"
    },
    {
      "date": "2025-06-10",
      "bid": "18.2893",
      "ask": "18.3686",
      "open": "17.4562",
      "high": "19.0431",
      "low": "17.0198",
      "close": "18.2893",
      "average": "17.9878",
      "volume": "306150.6",
      "turnover": "5506786.89",
      "trades": "1460"
    },
    {
      "date": "2025-06-11",
      "bid": "19.9159",
      "ask": "20.2333",
      "open": "18.4877",
      "high": "20.8284",
      "low": "18.4877",
      "close": "20.2333",
      "average": "19.9556",
      "volume": "471187.55",
      "turnover": "9404006.92",
      "trades": "2144"
    },
    {
      "date": "2025-06-12",
      "bid": "19.6382",
      "ask": "19.7572",
      "open": "20.4713",
      "high": "20.4713",
      "low": "18.7257",
      "close": "19.7572",
      "average": "19.4319",
      "volume": "148202.11",
      "turnover": "2879453.13",
      "trades": "926"
    },
    {
      "date": "2025-06-13",
      "bid": "18.805",
      "ask": "19.0034",
      "open": "19.6382",
      "high": "19.6382",
      "low": "18.1703",
      "close": "18.9241",
      "average": "18.6702",
      "volume": "160632.03",
      "turnover": "2999012.76",
      "trades": "737"
    },
    {
      "date": "2025-06-16",
      "bid": "18.7257",
      "ask": "18.9637",
      "open": "18.805",
      "high": "19.7969",
      "low": "17.8529",
      "close": "18.8844",
      "average": "18.813",
      "volume": "136580.52",
      "turnover": "2569492.48",
      "trades": "827"
    },
    {
      "date": "2025-06-17",
      "bid": "17.2975",
      "ask": "17.3768",
      "open": "18.7257",
      "high": "18.7257",
      "low": "16.6627",
      "close": "17.2975",
      "average": "17.7021",
      "volume": "125008.33",
      "turnover": "2212563.9",
      "trades": "796"
    },
    {
      "date": "2025-06-18",
      "bid": "15.774",
      "ask": "15.9089",
      "open": "17.2181",
      "high": "17.5752",
      "low": "15.7264",
      "close": "15.9089",
      "average": "16.2184",
      "volume": "197544.07",
      "turnover": "3204442.16",
      "trades": "981"
    },
    {
      "date": "2025-06-19",
      "bid": "15.2345",
      "ask": "15.3932",
      "open": "15.774",
      "high": "16.7817",
      "low": "15.171",
      "close": "15.3297",
      "average": "15.9089",
      "volume": "144822.22",
      "turnover": "2303842.42",
      "trades": "804"
    },
    {
      "date": "2025-06-23",
      "bid": "14.1077",
      "ask": "14.1553",
      "open": "15.2186",
      "high": "15.2186",
      "low": "13.5364",
      "close": "14.0919",
      "average": "14.0601",
      "volume": "197261.4",
      "turnover": "2773770.25",
      "trades": "838"
    },
    {
      "date": "2025-06-24",
      "bid": "15.2027",
      "ask": "15.3138",
      "open": "14.1077",
      "high": "16.266",
      "low": "14.1077",
      "close": "15.1869",
      "average": "15.3455",
      "volume": "204856.2",
      "turnover": "3144476.47",
      "trades": "1046"
    },
    {
      "date": "2025-06-25",
      "bid": "16.0676",
      "ask": "16.1073",
      "open": "15.409",
      "high": "16.2263",
      "low": "15.409",
      "close": "16.0676",
      "average": "15.8851",
      "volume": "109501.35",
      "turnover": "1739715.97",
      "trades": "701"
    },
    {
      "date": "2025-06-26",
      "bid": "15.0916",
      "ask": "15.2662",
      "open": "16.1469",
      "high": "16.5833",
      "low": "14.8695",
      "close": "15.0916",
      "average": "15.3376",
      "volume": "165685.05",
      "turnover": "2541352.18",
      "trades": "796"
    },
    {
      "date": "2025-06-27",
      "bid": "14.9171",
      "ask": "15.0758",
      "open": "15.2662",
      "high": "15.4884",
      "low": "14.8853",
      "close": "15.0758",
      "average": "15.1234",
      "volume": "89198.84",
      "turnover": "1348848.07",
      "trades": "486"
    },
    {
      "date": "2025-06-30",
      "bid": "14.7742",
      "ask": "14.9806",
      "open": "14.9012",
      "high": "15.0758",
      "low": "14.4569",
      "close": "14.9964",
      "average": "14.7584",
      "volume": "109365.99",
      "turnover": "1614159.91",
      "trades": "544"
    },
    {
      "date": "2025-07-01",
      "bid": "15.4408",
      "ask": "15.6153",
      "open": "15.1075",
      "high": "16.4643",
      "low": "14.9964",
      "close": "15.3932",
      "average": "15.7819",
      "volume": "152223.12",
      "turnover": "2402974.79",
      "trades": "801"
    },
    {
      "date": "2025-07-02",
      "bid": "15.2662",
      "ask": "15.3138",
      "open": "15.6471",
      "high": "15.8692",
      "low": "14.9329",
      "close": "15.2345",
      "average": "15.4566",
      "volume": "112699.18",
      "turnover": "1741671.25",
      "trades": "391"
    },
    {
      "date": "2025-07-03",
      "bid": "14.8219",
      "ask": "14.8377",
      "open": "15.536",
      "high": "15.536",
      "low": "14.8219",
      "close": "14.8377",
      "average": "15.0282",
      "volume": "76053.93",
      "turnover": "1143031.74",
      "trades": "422"
    },
    {
      "date": "2025-07-04",
      "bid": "15.3932",
      "ask": "15.409",
      "open": "14.8377",
      "high": "15.7423",
      "low": "14.5679",
      "close": "15.409",
      "average": "15.2345",
      "volume": "70448.14",
      "turnover": "1072949.05",
      "trades": "363"
    },
    {
      "date": "2025-07-07",
      "bid": "14.8853",
      "ask": "14.9964",
      "open": "15.409",
      "high": "15.409",
      "low": "14.8219",
      "close": "14.8536",
      "average": "15.0361",
      "volume": "43425.07",
      "turnover": "652880.22",
      "trades": "397"
    },
    {
      "date": "2025-07-08",
      "bid": "17.1784",
      "ask": "17.4562",
      "open": "14.8853",
      "high": "18.0513",
      "low": "14.806",
      "close": "17.4562",
      "average": "16.8452",
      "volume": "515817.55",
      "turnover": "8687038.91",
      "trades": "1931"
    },
    {
      "date": "2025-07-09",
      "bid": "16.742",
      "ask": "16.8214",
      "open": "17.4562",
      "high": "17.6942",
      "low": "16.3453",
      "close": "16.6627",
      "average": "16.6786",
      "volume": "188999.53",
      "turnover": "3152552.31",
      "trades": "815"
    },
    {
      "date": "2025-07-10",
      "bid": "17.7339",
      "ask": "17.8926",
      "open": "16.9404",
      "high": "18.0909",
      "low": "16.4247",
      "close": "18.0909",
      "average": "17.4244",
      "volume": "170039.97",
      "turnover": "2962286.95",
      "trades": "663"
    },
    {
      "date": "2025-07-11",
      "bid": "18.686",
      "ask": "19.0034",
      "open": "18.2496",
      "high": "20.1143",
      "low": "18.2496",
      "close": "18.7257",
      "average": "19.3129",
      "volume": "310526.08",
      "turnover": "5997167.83",
      "trades": "2125"
    },
    {
      "date": "2025-07-14",
      "bid": "17.6149",
      "ask": "17.7735",
      "open": "19.0431",
      "high": "19.0431",
      "low": "17.4958",
      "close": "17.6149",
      "average": "17.9005",
      "volume": "125182.32",
      "turnover": "2240550.79",
      "trades": "768"
    },
    {
      "date": "2025-07-15",
      "bid": "16.504",
      "ask": "16.6627",
      "open": "17.7735",
      "high": "17.7735",
      "low": "16.1073",
      "close": "16.4643",
      "average": "16.5992",
      "volume": "146711.01",
      "turnover": "2435570.41",
      "trades": "922"
    },
    {
      "date": "2025-07-16",
      "bid": "16.1866",
      "ask": "16.3056",
      "open": "16.623",
      "high": "16.623",
      "low": "15.7581",
      "close": "16.2263",
      "average": "16.0914",
      "volume": "72859.61",
      "turnover": "1172557.08",
      "trades": "482"
    },
    {
      "date": "2025-07-17",
      "bid": "15.9486",
      "ask": "16.0279",
      "open": "16.266",
      "high": "16.4643",
      "low": "15.8534",
      "close": "15.9882",
      "average": "16.1073",
      "volume": "65912.8",
      "turnover": "1061716.27",
      "trades": "395"
    },
    {
      "date": "2025-07-18",
      "bid": "16.5833",
      "ask": "16.9007",
      "open": "15.9486",
      "high": "17.2181",
      "low": "15.8058",
      "close": "16.8611",
      "average": "16.6706",
      "volume": "88922.47",
      "turnover": "1482422.9",
      "trades": "475"
    },
    {
      "date": "2025-07-21",
      "bid": "16.4643",
      "ask": "16.5833",
      "open": "16.9007",
      "high": "16.9007",
      "low": "16.2263",
      "close": "16.5437",
      "average": "16.4326",
      "volume": "57478.36",
      "turnover": "944662.85",
      "trades": "434"
    },
    {
      "date": "2025-07-22",
      "bid": "16.266",
      "ask": "16.4247",
      "open": "16.5833",
      "high": "16.5833",
      "low": "16.1073",
      "close": "16.3056",
      "average": "16.2977",
      "volume": "39969.91",
      "turnover": "651379.88",
      "trades": "296"
    },
    {
      "date": "2025-07-23",
      "bid": "16.5833",
      "ask": "16.6627",
      "open": "16.4247",
      "high": "17.0594",
      "low": "16.1866",
      "close": "16.6627",
      "average": "16.6944",
      "volume": "46227.88",
      "turnover": "771580.8",
      "trades": "353"
    },
    {
      "date": "2025-07-24",
      "bid": "17.2181",
      "ask": "17.4562",
      "open": "16.7024",
      "high": "18.0909",
      "low": "16.504",
      "close": "17.4562",
      "average": "17.4403",
      "volume": "108314.5",
      "turnover": "1888850.82",
      "trades": "487"
    },
    {
      "date": "2025-07-25",
      "bid": "16.9404",
      "ask": "16.9801",
      "open": "17.7339",
      "high": "18.2496",
      "low": "16.9404",
      "close": "16.9801",
      "average": "17.3927",
      "volume": "101068.18",
      "turnover": "1758005.54",
      "trades": "605"
    },
    {
      "date": "2025-07-28",
      "bid": "16.504",
      "ask": "16.5833",
      "open": "17.1784",
      "high": "17.4165",
      "low": "16.4247",
      "close": "16.5833",
      "average": "16.742",
      "volume": "83129.32",
      "turnover": "1391706.79",
      "trades": "425"
    },
    {
      "date": "2025-07-29",
      "bid": "16.504",
      "ask": "16.6627",
      "open": "16.4643",
      "high": "17.0198",
      "low": "16.1866",
      "close": "16.504",
      "average": "16.631",
      "volume": "63705.57",
      "turnover": "1059472.36",
      "trades": "344"
    },
    {
      "date": "2025-07-30",
      "bid": "16.3056",
      "ask": "16.623",
      "open": "16.4643",
      "high": "16.8214",
      "low": "16.3056",
      "close": "16.4643",
      "average": "16.5357",
      "volume": "40867.58",
      "turnover": "675925.47",
      "trades": "358"
    },
    {
      "date": "2025-07-31",
      "bid": "16.5833",
      "ask": "16.8611",
      "open": "16.623",
      "high": "17.1388",
      "low": "16.4247",
      "close": "16.5833",
      "average": "16.6944",
      "volume": "50740.39",
      "turnover": "847051.08",
      "trades": "291"
    },
    {
      "date": "2025-08-01",
      "bid": "16.3453",
      "ask": "16.4247",
      "open": "16.8214",
      "high": "16.8214",
      "low": "16.1866",
      "close": "16.3453",
      "average": "16.4088",
      "volume": "21218.59",
      "turnover": "348248.37",
      "trades": "265"
    },
    {
      "date": "2025-08-04",
      "bid": "16.266",
      "ask": "16.3453",
      "open": "16.4247",
      "high": "17.0198",
      "low": "16.1866",
      "close": "16.1866",
      "average": "16.6151",
      "volume": "28845.56",
      "turnover": "479286.67",
      "trades": "331"
    },
    {
      "date": "2025-08-05",
      "bid": "15.2345",
      "ask": "15.409",
      "open": "16.2263",
      "high": "16.623",
      "low": "15.1869",
      "close": "15.2345",
      "average": "15.6391",
      "volume": "104550.52",
      "turnover": "1635395.05",
      "trades": "578"
    },
    {
      "date": "2025-08-06",
      "bid": "14.679",
      "ask": "14.806",
      "open": "15.2345",
      "high": "15.3455",
      "low": "14.3616",
      "close": "14.6156",
      "average": "14.7981",
      "volume": "88514.61",
      "turnover": "1309621.14",
      "trades": "525"
    },
    {
      "date": "2025-08-07",
      "bid": "14.441",
      "ask": "14.4727",
      "open": "14.6632",
      "high": "15.2662",
      "low": "14.3458",
      "close": "14.3458",
      "average": "14.6314",
      "volume": "76096.98",
      "turnover": "1113596.45",
      "trades": "396"
    },
    {
      "date": "2025-08-08",
      "bid": "14.3775",
      "ask": "14.5521",
      "open": "14.4727",
      "high": "14.7108",
      "low": "13.949",
      "close": "14.2823",
      "average": "14.2506",
      "volume": "60862.91",
      "turnover": "867366.58",
      "trades": "379"
    },
    {
      "date": "2025-08-11",
      "bid": "13.5206",
      "ask": "13.7269",
      "open": "14.3616",
      "high": "14.6949",
      "low": "13.473",
      "close": "13.6158",
      "average": "13.8221",
      "volume": "102438.77",
      "turnover": "1416017.87",
      "trades": "406"
    },
    {
      "date": "2025-08-12",
      "bid": "13.5841",
      "ask": "13.8697",
      "open": "13.7427",
      "high": "13.8856",
      "low": "13.2508",
      "close": "13.5047",
      "average": "13.5999",
      "volume": "75692.25",
      "turnover": "1029301.05",
      "trades": "337"
    },
    {
      "date": "2025-08-13",
      "bid": "13.4888",
      "ask": "13.711",
      "open": "13.5841",
      "high": "13.9014",
      "low": "13.2984",
      "close": "13.3301",
      "average": "13.5602",
      "volume": "39699.96",
      "turnover": "538356.13",
      "trades": "231"
    },
    {
      "date": "2025-08-14",
      "bid": "13.5206",
      "ask": "13.8062",
      "open": "13.4095",
      "high": "13.8221",
      "low": "13.1715",
      "close": "13.8062",
      "average": "13.4333",
      "volume": "54565.92",
      "turnover": "732949.52",
      "trades": "269"
    },
    {
      "date": "2025-08-15",
      "bid": "14.5521",
      "ask": "14.5679",
      "open": "13.8221",
      "high": "15.4566",
      "low": "13.8062",
      "close": "14.441",
      "average": "14.6632",
      "volume": "87037.26",
      "turnover": "1275899.03",
      "trades": "429"
    },
    {
      "date": "2025-08-18",
      "bid": "14.1236",
      "ask": "14.2188",
      "open": "14.5838",
      "high": "15.0123",
      "low": "13.8062",
      "close": "14.0601",
      "average": "14.203",
      "volume": "54271.67",
      "turnover": "770838.41",
      "trades": "416"
    },
    {
      "date": "2025-08-19",
      "bid": "14.5838",
      "ask": "14.679",
      "open": "14.1077",
      "high": "14.9329",
      "low": "14.1077",
      "close": "14.679",
      "average": "14.5124",
      "volume": "65926.11",
      "turnover": "957060.8",
      "trades": "352"
    },
    {
      "date": "2025-08-20",
      "bid": "14.203",
      "ask": "14.6632",
      "open": "14.6949",
      "high": "14.8377",
      "low": "14.203",
      "close": "14.203",
      "average": "14.4569",
      "volume": "49634.22",
      "turnover": "717570.16",
      "trades": "337"
    },
    {
      "date": "2025-08-21",
      "bid": "13.0762",
      "ask": "13.0921",
      "open": "14.203",
      "high": "14.5045",
      "low": "12.4573",
      "close": "13.0921",
      "average": "13.1556",
      "volume": "160333.22",
      "turnover": "2109867.12",
      "trades": "694"
    },
    {
      "date": "2025-08-22",
      "bid": "13.5841",
      "ask": "13.7269",
      "open": "13.0604",
      "high": "14.5997",
      "low": "12.7112",
      "close": "13.7269",
      "average": "13.957",
      "volume": "130431.89",
      "turnover": "1820223.83",
      "trades": "537"
    },
    {
      "date": "2025-08-25",
      "bid": "14.4727",
      "ask": "14.6632",
      "open": "13.7427",
      "high": "14.7584",
      "low": "13.7427",
      "close": "14.5997",
      "average": "14.3855",
      "volume": "83312",
      "turnover": "1198573.89",
      "trades": "514"
    },
    {
      "date": "2025-08-26",
      "bid": "14.1553",
      "ask": "14.3458",
      "open": "14.679",
      "high": "14.7584",
      "low": "13.949",
      "close": "14.1553",
      "average": "14.3775",
      "volume": "52869.12",
      "turnover": "760083.33",
      "trades": "336"
    },
    {
      "date": "2025-08-27",
      "bid": "14.1077",
      "ask": "14.1871",
      "open": "14.3299",
      "high": "14.5521",
      "low": "14.076",
      "close": "14.0919",
      "average": "14.3299",
      "volume": "27519.18",
      "turnover": "394258.29",
      "trades": "252"
    },
    {
      "date": "2025-08-28",
      "bid": "14.3934",
      "ask": "14.4569",
      "open": "14.1871",
      "high": "14.4886",
      "low": "14.1712",
      "close": "14.4727",
      "average": "14.3616",
      "volume": "27636.99",
      "turnover": "396892.54",
      "trades": "223"
    },
    {
      "date": "2025-08-29",
      "bid": "14.4251",
      "ask": "14.4886",
      "open": "14.3934",
      "high": "14.5203",
      "low": "14.1553",
      "close": "14.5203",
      "average": "14.2902",
      "volume": "27647.7",
      "turnover": "395166.97",
      "trades": "205"
    },
    {
      "date": "2025-09-01",
      "bid": "14.1553",
      "ask": "14.1871",
      "open": "14.4251",
      "high": "14.5203",
      "low": "14.0443",
      "close": "14.1871",
      "average": "14.2506",
      "volume": "36408.4",
      "turnover": "518901.98",
      "trades": "292"
    },
    {
      "date": "2025-09-02",
      "bid": "13.3619",
      "ask": "13.4888",
      "open": "14.203",
      "high": "14.203",
      "low": "13.2667",
      "close": "13.2667",
      "average": "13.6317",
      "volume": "83547.94",
      "turnover": "1138905.71",
      "trades": "395"
    },
    {
      "date": "2025-09-03",
      "bid": "13.2667",
      "ask": "13.3936",
      "open": "13.3619",
      "high": "13.711",
      "low": "13.1715",
      "close": "13.2508",
      "average": "13.3619",
      "volume": "33993.61",
      "turnover": "454332.37",
      "trades": "243"
    },
    {
      "date": "2025-09-04",
      "bid": "13.473",
      "ask": "13.5047",
      "open": "13.2667",
      "high": "13.5206",
      "low": "13.108",
      "close": "13.2349",
      "average": "13.2825",
      "volume": "21394.53",
      "turnover": "284154.48",
      "trades": "192"
    },
    {
      "date": "2025-09-05",
      "bid": "13.1715",
      "ask": "13.2349",
      "open": "13.4571",
      "high": "13.4571",
      "low": "13.0762",
      "close": "13.1715",
      "average": "13.1953",
      "volume": "24733.74",
      "turnover": "326321.97",
      "trades": "169"
    },
    {
      "date": "2025-09-08",
      "bid": "12.9652",
      "ask": "13.0604",
      "open": "13.1715",
      "high": "13.5682",
      "low": "12.9652",
      "close": "13.3778",
      "average": "13.2429",
      "volume": "49204.81",
      "turnover": "651625.49",
      "trades": "306"
    },
    {
      "date": "2025-09-09",
      "bid": "12.6954",
      "ask": "12.7271",
      "open": "12.9652",
      "high": "13.2825",
      "low": "12.6795",
      "close": "12.7112",
      "average": "12.8382",
      "volume": "53592.82",
      "turnover": "688174.91",
      "trades": "253"
    },
    {
      "date": "2025-09-10",
      "bid": "14.441",
      "ask": "14.6473",
      "open": "12.7271",
      "high": "17.4562",
      "low": "12.3621",
      "close": "14.5838",
      "average": "15.4249",
      "volume": "680635.08",
      "turnover": "10498813.16",
      "trades": "2762"
    },
    {
      "date": "2025-09-11",
      "bid": "13.7904",
      "ask": "13.949",
      "open": "14.5521",
      "high": "14.5521",
      "low": "13.5047",
      "close": "14.0125",
      "average": "13.8618",
      "volume": "101566.56",
      "turnover": "1408212.73",
      "trades": "583"
    },
    {
      "date": "2025-09-12",
      "bid": "13.5206",
      "ask": "13.5682",
      "open": "13.8062",
      "high": "14.2664",
      "low": "13.4888",
      "close": "13.5206",
      "average": "13.711",
      "volume": "27304.18",
      "turnover": "374358.58",
      "trades": "280"
    },
    {
      "date": "2025-09-15",
      "bid": "13.0286",
      "ask": "13.1715",
      "open": "13.5047",
      "high": "13.6158",
      "low": "13.0128",
      "close": "13.108",
      "average": "13.3222",
      "volume": "32477.2",
      "turnover": "432818.2",
      "trades": "332"
    },
    {
      "date": "2025-09-16",
      "bid": "13.108",
      "ask": "13.1873",
      "open": "13.0286",
      "high": "13.5682",
      "low": "13.0286",
      "close": "13.0921",
      "average": "13.227",
      "volume": "27133.36",
      "turnover": "358917.88",
      "trades": "194"
    },
    {
      "date": "2025-09-17",
      "bid": "12.743",
      "ask": "12.981",
      "open": "13.108",
      "high": "13.3619",
      "low": "12.6954",
      "close": "12.7112",
      "average": "12.9017",
      "volume": "30167.24",
      "turnover": "389266.09",
      "trades": "244"
    },
    {
      "date": "2025-09-18",
      "bid": "13.0762",
      "ask": "13.0921",
      "open": "12.7906",
      "high": "13.0921",
      "low": "12.5367",
      "close": "13.0921",
      "average": "12.7985",
      "volume": "53601.04",
      "turnover": "686116.67",
      "trades": "254"
    },
    {
      "date": "2025-09-19",
      "bid": "12.9652",
      "ask": "13.1238",
      "open": "13.4888",
      "high": "13.8856",
      "low": "12.9493",
      "close": "13.1873",
      "average": "13.3619",
      "volume": "47150",
      "turnover": "630036.28",
      "trades": "310"
    },
    {
      "date": "2025-09-22",
      "bid": "12.8699",
      "ask": "12.9175",
      "open": "13.1397",
      "high": "13.1715",
      "low": "12.743",
      "close": "12.9175",
      "average": "12.9096",
      "volume": "31026.66",
      "turnover": "400598.96",
      "trades": "277"
    },
    {
      "date": "2025-09-23",
      "bid": "12.9017",
      "ask": "13.0921",
      "open": "12.8699",
      "high": "13.2825",
      "low": "12.8699",
      "close": "12.9017",
      "average": "12.9969",
      "volume": "11534.2",
      "turnover": "149926.18",
      "trades": "169"
    },
    {
      "date": "2025-09-24",
      "bid": "13.4888",
      "ask": "13.5523",
      "open": "13.108",
      "high": "14.076",
      "low": "13.0921",
      "close": "13.5523",
      "average": "13.5285",
      "volume": "62017.25",
      "turnover": "838791.58",
      "trades": "360"
    },
    {
      "date": "2025-09-25",
      "bid": "13.0762",
      "ask": "13.2508",
      "open": "13.5682",
      "high": "13.5841",
      "low": "12.9969",
      "close": "13.1556",
      "average": "13.227",
      "volume": "30381.85",
      "turnover": "401957.67",
      "trades": "264"
    },
    {
      "date": "2025-09-26",
      "bid": "12.6795",
      "ask": "12.8541",
      "open": "13.0604",
      "high": "13.1715",
      "low": "12.4097",
      "close": "12.8382",
      "average": "12.7271",
      "volume": "63774.39",
      "turnover": "811533.22",
      "trades": "370"
    },
    {
      "date": "2025-09-29",
      "bid": "12.7906",
      "ask": "13.0604",
      "open": "12.6954",
      "high": "13.2349",
      "low": "12.5367",
      "close": "13.0604",
      "average": "12.7747",
      "volume": "30070.5",
      "turnover": "384184.29",
      "trades": "287"
    },
    {
      "date": "2025-09-30",
      "bid": "12.7589",
      "ask": "12.8382",
      "open": "13.0762",
      "high": "13.0762",
      "low": "12.616",
      "close": "12.8382",
      "average": "12.8382",
      "volume": "17372.36",
      "turnover": "223056.35",
      "trades": "234"
    },
    {
      "date": "2025-10-01",
      "bid": "13.3301",
      "ask": "13.3619",
      "open": "12.7589",
      "high": "13.3619",
      "low": "12.6954",
      "close": "13.3301",
      "average": "12.9969",
      "volume": "22225.98",
      "turnover": "288935.46",
      "trades": "200"
    },
    {
      "date": "2025-10-02",
      "bid": "13.1715",
      "ask": "13.2667",
      "open": "13.3619",
      "high": "13.5682",
      "low": "12.6954",
      "close": "13.2667",
      "average": "13.1397",
      "volume": "43133.66",
      "turnover": "566709.13",
      "trades": "293"
    },
    {
      "date": "2025-10-03",
      "bid": "12.9017",
      "ask": "13.0604",
      "open": "13.0604",
      "high": "13.346",
      "low": "12.2986",
      "close": "13.0921",
      "average": "13.108",
      "volume": "29637.77",
      "turnover": "388405.56",
      "trades": "231"
    },
    {
      "date": "2025-10-06",
      "bid": "12.8541",
      "ask": "12.9017",
      "open": "12.8858",
      "high": "13.0921",
      "low": "12.616",
      "close": "12.9017",
      "average": "12.7589",
      "volume": "32152.52",
      "turnover": "410282.44",
      "trades": "276"
    },
    {
      "date": "2025-10-07",
      "bid": "12.6319",
      "ask": "12.6954",
      "open": "12.8382",
      "high": "12.8541",
      "low": "12.5843",
      "close": "12.6954",
      "average": "12.7112",
      "volume": "34333.89",
      "turnover": "436560.61",
      "trades": "194"
    },
    {
      "date": "2025-10-08",
      "bid": "12.4573",
      "ask": "12.6954",
      "open": "12.5208",
      "high": "12.9652",
      "low": "12.2986",
      "close": "12.6954",
      "average": "12.5208",
      "volume": "40900.53",
      "turnover": "512145.32",
      "trades": "205"
    },
    {
      "date": "2025-10-09",
      "bid": "12.5367",
      "ask": "12.6954",
      "open": "12.7112",
      "high": "12.9334",
      "low": "12.4097",
      "close": "12.5367",
      "average": "12.6795",
      "volume": "28477",
      "turnover": "361140.38",
      "trades": "169"
    },
    {
      "date": "2025-10-10",
      "bid": "12.5367",
      "ask": "12.6795",
      "open": "12.6954",
      "high": "12.8541",
      "low": "12.3939",
      "close": "12.6795",
      "average": "12.6398",
      "volume": "14607.32",
      "turnover": "184615.68",
      "trades": "174"
    },
    {
      "date": "2025-10-13",
      "bid": "12.3939",
      "ask": "12.5684",
      "open": "12.6954",
      "high": "12.8541",
      "low": "12.378",
      "close": "12.5843",
      "average": "12.5764",
      "volume": "17685.01",
      "turnover": "222468",
      "trades": "186"
    },
    {
      "date": "2025-10-14",
      "bid": "12.2986",
      "ask": "12.3145",
      "open": "12.378",
      "high": "12.6478",
      "low": "12.2828",
      "close": "12.2828",
      "average": "12.3621",
      "volume": "29336.75",
      "turnover": "362729.89",
      "trades": "161"
    },
    {
      "date": "2025-10-15",
      "bid": "12.1717",
      "ask": "12.378",
      "open": "12.2986",
      "high": "12.7271",
      "low": "12.1558",
      "close": "12.378",
      "average": "12.4177",
      "volume": "33166.67",
      "turnover": "411902.54",
      "trades": "228"
    },
    {
      "date": "2025-10-16",
      "bid": "12.4256",
      "ask": "12.5049",
      "open": "12.1558",
      "high": "12.6954",
      "low": "11.9813",
      "close": "12.4256",
      "average": "12.2669",
      "volume": "33631.04",
      "turnover": "412630.63",
      "trades": "175"
    },
    {
      "date": "2025-10-17",
      "bid": "12.3304",
      "ask": "12.5684",
      "open": "12.5208",
      "high": "12.6478",
      "low": "12.3304",
      "close": "12.5684",
      "average": "12.4415",
      "volume": "15344.45",
      "turnover": "190905.96",
      "trades": "132"
    },
    {
      "date": "2025-10-20",
      "bid": "7.4585",
      "ask": "7.5061",
      "open": "7.03",
      "high": "7.6172",
      "low": "5.6732",
      "close": "7.5061",
      "average": "6.911",
      "volume": "496069.66",
      "turnover": "3429218.93",
      "trades": "1356"
    },
    {
      "date": "2025-10-21",
      "bid": "6.4587",
      "ask": "6.4746",
      "open": "7.5379",
      "high": "7.9346",
      "low": "6.3635",
      "close": "6.4587",
      "average": "6.9586",
      "volume": "284751.17",
      "turnover": "1982210.44",
      "trades": "805"
    },
    {
      "date": "2025-10-22",
      "bid": "5.8081",
      "ask": "5.9192",
      "open": "6.4508",
      "high": "6.4587",
      "low": "5.7684",
      "close": "5.9192",
      "average": "5.9827",
      "volume": "219716.23",
      "turnover": "1315180.27",
      "trades": "618"
    },
    {
      "date": "2025-10-23",
      "bid": "6.2683",
      "ask": "6.3397",
      "open": "5.9271",
      "high": "6.7365",
      "low": "5.9192",
      "close": "6.3477",
      "average": "6.3873",
      "volume": "113760.04",
      "turnover": "726617.25",
      "trades": "534"
    },
    {
      "date": "2025-10-24",
      "bid": "6.1731",
      "ask": "6.3239",
      "open": "6.5857",
      "high": "6.7047",
      "low": "6.0303",
      "close": "6.3397",
      "average": "6.427",
      "volume": "73786.18",
      "turnover": "474454.1",
      "trades": "410"
    },
    {
      "date": "2025-10-27",
      "bid": "6.062",
      "ask": "6.1652",
      "open": "6.1731",
      "high": "6.3477",
      "low": "5.4749",
      "close": "6.1096",
      "average": "5.8398",
      "volume": "133703.58",
      "turnover": "781054.06",
      "trades": "557"
    },
    {
      "date": "2025-10-28",
      "bid": "6.0699",
      "ask": "6.1017",
      "open": "6.062",
      "high": "6.189",
      "low": "5.9509",
      "close": "6.0303",
      "average": "6.0858",
      "volume": "42223.23",
      "turnover": "257036.6",
      "trades": "194"
    },
    {
      "date": "2025-10-29",
      "bid": "5.9509",
      "ask": "6.0303",
      "open": "6.1096",
      "high": "6.1493",
      "low": "5.9509",
      "close": "5.9509",
      "average": "6.0541",
      "volume": "24737.02",
      "turnover": "149799.72",
      "trades": "136"
    },
    {
      "date": "2025-10-30",
      "bid": "5.9668",
      "ask": "6.0303",
      "open": "5.9589",
      "high": "6.2524",
      "low": "5.7922",
      "close": "6.1017",
      "average": "6.0382",
      "volume": "24707.11",
      "turnover": "149164.96",
      "trades": "157"
    },
    {
      "date": "2025-10-31",
      "bid": "6.1255",
      "ask": "6.1414",
      "open": "6.1017",
      "high": "6.2366",
      "low": "6.0303",
      "close": "6.1414",
      "average": "6.1493",
      "volume": "9571.63",
      "turnover": "58896.08",
      "trades": "67"
    },
    {
      "date": "2025-11-03",
      "bid": "6.3556",
      "ask": "6.4191",
      "open": "6.1652",
      "high": "6.5778",
      "low": "6.1652",
      "close": "6.4191",
      "average": "6.3715",
      "volume": "59664.44",
      "turnover": "380274.87",
      "trades": "277"
    },
    {
      "date": "2025-11-04",
      "bid": "6.3794",
      "ask": "6.4984",
      "open": "6.427",
      "high": "6.6889",
      "low": "6.3477",
      "close": "6.4984",
      "average": "6.5302",
      "volume": "45722.52",
      "turnover": "298477.51",
      "trades": "224"
    },
    {
      "date": "2025-11-05",
      "bid": "6.2763",
      "ask": "6.3635",
      "open": "6.4032",
      "high": "6.4032",
      "low": "6.1652",
      "close": "6.2763",
      "average": "6.2604",
      "volume": "44184.31",
      "turnover": "276572.54",
      "trades": "158"
    },
    {
      "date": "2025-11-06",
      "bid": "6.3635",
      "ask": "6.427",
      "open": "6.2763",
      "high": "6.5936",
      "low": "6.189",
      "close": "6.427",
      "average": "6.4191",
      "volume": "24337.95",
      "turnover": "156194.79",
      "trades": "135"
    },
    {
      "date": "2025-11-07",
      "bid": "6.427",
      "ask": "6.4667",
      "open": "6.427",
      "high": "6.4984",
      "low": "6.3159",
      "close": "6.3873",
      "average": "6.4111",
      "volume": "19960.86",
      "turnover": "128023.15",
      "trades": "99"
    },
    {
      "date": "2025-11-10",
      "bid": "6.0938",
      "ask": "6.1255",
      "open": "6.6412",
      "high": "6.6412",
      "low": "6.0382",
      "close": "6.1176",
      "average": "6.2524",
      "volume": "32808.68",
      "turnover": "205177.51",
      "trades": "163"
    },
    {
      "date": "2025-11-11",
      "bid": "6.2048",
      "ask": "6.2683",
      "open": "6.1255",
      "high": "6.3477",
      "low": "6.0144",
      "close": "6.2683",
      "average": "6.2366",
      "volume": "23670.85",
      "turnover": "147646.91",
      "trades": "161"
    },
    {
      "date": "2025-11-12",
      "bid": "6.189",
      "ask": "6.308",
      "open": "6.2048",
      "high": "6.427",
      "low": "6.1255",
      "close": "6.189",
      "average": "6.308",
      "volume": "23451.62",
      "turnover": "147989.25",
      "trades": "140"
    },
    {
      "date": "2025-11-13",
      "bid": "6.2366",
      "ask": "6.3001",
      "open": "6.308",
      "high": "6.3794",
      "low": "6.1255",
      "close": "6.3001",
      "average": "6.2763",
      "volume": "13523.97",
      "turnover": "84920.65",
      "trades": "121"
    },
    {
      "date": "2025-11-14",
      "bid": "6.189",
      "ask": "6.1969",
      "open": "6.2366",
      "high": "6.3715",
      "low": "5.9589",
      "close": "5.9589",
      "average": "6.2445",
      "volume": "13698.18",
      "turnover": "85534.36",
      "trades": "101"
    },
    {
      "date": "2025-11-17",
      "bid": "6.1414",
      "ask": "6.189",
      "open": "6.189",
      "high": "6.3635",
      "low": "5.9668",
      "close": "6.1334",
      "average": "6.2286",
      "volume": "22751.63",
      "turnover": "141755.85",
      "trades": "109"
    },
    {
      "date": "2025-11-18",
      "bid": "6.1096",
      "ask": "6.189",
      "open": "6.1572",
      "high": "6.3001",
      "low": "6.1096",
      "close": "6.1096",
      "average": "6.181",
      "volume": "12398",
      "turnover": "76603.28",
      "trades": "84"
    },
    {
      "date": "2025-11-19",
      "bid": "6.2842",
      "ask": "6.4746",
      "open": "6.1017",
      "high": "7.5379",
      "low": "5.8478",
      "close": "6.4746",
      "average": "6.6254",
      "volume": "194216.76",
      "turnover": "1287284.03",
      "trades": "392"
    },
    {
      "date": "2025-11-20",
      "bid": "6.51",
      "ask": "6.58",
      "open": "7.49",
      "high": "7.49",
      "low": "6.43",
      "close": "6.55",
      "average": "6.80",
      "volume": "81585.48",
      "turnover": "554535.92",
      "trades": "335"
    },
    {
      "date": "2025-11-21",
      "bid": "6.50",
      "ask": "6.52",
      "open": "6.59",
      "high": "6.87",
      "low": "6.31",
      "close": "6.46",
      "average": "6.5299",
      "volume": "20788.04",
      "turnover": "135679.44",
      "trades": "154"
    },
    {
      "date": "2025-11-24",
      "bid": "6.50",
      "ask": "6.60",
      "open": "6.50",
      "high": "8.00",
      "low": "6.46",
      "close": "6.50",
      "average": "6.98",
      "volume": "146154.5",
      "turnover": "1020576.27",
      "trades": "360"
    },
    {
      "date": "2025-11-25",
      "bid": "5.80",
      "ask": "6.05",
      "open": "6.79",
      "high": "6.79",
      "low": "5.55",
      "close": "5.7799",
      "average": "6.05",
      "volume": "159804.07",
      "turnover": "966823.99",
      "trades": "551"
    },
    {
      "date": "2025-11-26",
      "bid": "5.72",
      "ask": "5.7299",
      "open": "6.05",
      "high": "6.27",
      "low": "5.64",
      "close": "5.66",
      "average": "5.87",
      "volume": "73079.41",
      "turnover": "429155.36",
      "trades": "494"
    },
    {
      "date": "2025-11-27",
      "bid": "5.66",
      "ask": "5.84",
      "open": "5.70",
      "high": "5.99",
      "low": "5.65",
      "close": "5.81",
      "average": "5.81",
      "volume": "87248.88",
      "turnover": "506706.55",
      "trades": "296"
    },
    {
      "date": "2025-11-28",
      "bid": "5.7299",
      "ask": "5.87",
      "open": "5.85",
      "high": "5.9499",
      "low": "5.60",
      "close": "5.84",
      "average": "5.7299",
      "volume": "91626.98",
      "turnover": "524759.2",
      "trades": "236"
    },
    {
      "date": "2025-12-01",
      "bid": "5.6099",
      "ask": "5.67",
      "open": "5.87",
      "high": "5.99",
      "low": "5.55",
      "close": "5.67",
      "average": "5.67",
      "volume": "80756.14",
      "turnover": "458040.16",
      "trades": "273"
    },
    {
      "date": "2025-12-02",
      "bid": "5.40",
      "ask": "5.58",
      "open": "5.66",
      "high": "5.66",
      "low": "5.30",
      "close": "5.59",
      "average": "5.43",
      "volume": "120610.99",
      "turnover": "657336",
      "trades": "214"
    },
    {
      "date": "2025-12-03",
      "bid": "6.0699",
      "ask": "6.12",
      "open": "5.41",
      "high": "6.69",
      "low": "5.31",
      "close": "6.02",
      "average": "5.85",
      "volume": "354306.39",
      "turnover": "2072238.93",
      "trades": "823"
    },
    {
      "date": "2025-12-04",
      "bid": "6.32",
      "ask": "6.50",
      "open": "6.13",
      "high": "6.89",
      "low": "5.52",
      "close": "6.50",
      "average": "6.25",
      "volume": "193019.13",
      "turnover": "1206875.37",
      "trades": "529"
    },
    {
      "date": "2025-12-05",
      "bid": "6.37",
      "ask": "6.49",
      "open": "6.32",
      "high": "6.75",
      "low": "6.16",
      "close": "6.40",
      "average": "6.4799",
      "volume": "47938.16",
      "turnover": "310829.1",
      "trades": "183"
    },
    {
      "date": "2025-12-08",
      "bid": "5.96",
      "ask": "6.00",
      "open": "6.49",
      "high": "6.60",
      "low": "5.86",
      "close": "5.96",
      "average": "6.16",
      "volume": "66683.79",
      "turnover": "410445.62",
      "trades": "213"
    },
    {
      "date": "2025-12-09",
      "bid": "5.3199",
      "ask": "5.42",
      "open": "6.00",
      "high": "6.17",
      "low": "5.26",
      "close": "5.31",
      "average": "5.46",
      "volume": "199358.93",
      "turnover": "1088665.48",
      "trades": "401"
    },
    {
      "date": "2025-12-10",
      "bid": "5.10",
      "ask": "5.18",
      "open": "5.42",
      "high": "5.58",
      "low": "4.9799",
      "close": "5.10",
      "average": "5.14",
      "volume": "126281.15",
      "turnover": "648679.44",
      "trades": "306"
    },
    {
      "date": "2025-12-11",
      "bid": "4.81",
      "ask": "4.85",
      "open": "5.09",
      "high": "5.30",
      "low": "4.70",
      "close": "4.80",
      "average": "4.93",
      "volume": "123711.79",
      "turnover": "610039.25",
      "trades": "347"
    },
    {
      "date": "2025-12-12",
      "bid": "4.78",
      "ask": "4.79",
      "open": "4.81",
      "high": "5.09",
      "low": "4.55",
      "close": "4.78",
      "average": "4.75",
      "volume": "99811.85",
      "turnover": "474236.45",
      "trades": "301"
    },
    {
      "date": "2025-12-15",
      "bid": "4.80",
      "ask": "4.89",
      "open": "4.80",
      "high": "5.10",
      "low": "4.45",
      "close": "4.89",
      "average": "4.78",
      "volume": "120538.86",
      "turnover": "576546.15",
      "trades": "263"
    },
    {
      "date": "2025-12-16",
      "bid": "4.58",
      "ask": "4.60",
      "open": "4.89",
      "high": "4.93",
      "low": "4.50",
      "close": "4.60",
      "average": "4.65",
      "volume": "81050.72",
      "turnover": "377281.46",
      "trades": "1693"
    },
    {
      "date": "2025-12-17",
      "bid": "4.51",
      "ask": "4.63",
      "open": "4.60",
      "high": "4.68",
      "low": "4.37",
      "close": "4.60",
      "average": "4.54",
      "volume": "52334.79",
      "turnover": "237517.09",
      "trades": "184"
    },
    {
      "date": "2025-12-18",
      "bid": "4.50",
      "ask": "4.55",
      "open": "4.63",
      "high": "4.63",
      "low": "4.44",
      "close": "4.50",
      "average": "4.55",
      "volume": "38724.83",
      "turnover": "176099.6",
      "trades": "128"
    },
    {
      "date": "2025-12-19",
      "bid": "4.46",
      "ask": "4.50",
      "open": "4.55",
      "high": "4.78",
      "low": "4.42",
      "close": "4.50",
      "average": "4.55",
      "volume": "37174.95",
      "turnover": "169223.08",
      "trades": "167"
    },
    {
      "date": "2025-12-22",
      "bid": "4.41",
      "ask": "4.45",
      "open": "4.50",
      "high": "4.65",
      "low": "4.32",
      "close": "4.45",
      "average": "4.45",
      "volume": "28239.6",
      "turnover": "125581.36",
      "trades": "131"
    },
    {
      "date": "2025-12-23",
      "bid": "4.46",
      "ask": "4.50",
      "open": "4.45",
      "high": "4.64",
      "low": "4.3999",
      "close": "4.50",
      "average": "4.50",
      "volume": "36404.34",
      "turnover": "163872.37",
      "trades": "142"
    },
    {
      "date": "2025-12-29",
      "bid": "4.90",
      "ask": "4.97",
      "open": "4.51",
      "high": "5.05",
      "low": "4.51",
      "close": "4.96",
      "average": "4.83",
      "volume": "88494.32",
      "turnover": "427729.09",
      "trades": "308"
    },
    {
      "date": "2025-12-30",
      "bid": "4.60",
      "ask": "4.62",
      "open": "4.00",
      "high": "4.70",
      "low": "4.00",
      "close": "4.60",
      "average": "4.26",
      "volume": "586162.51",
      "turnover": "2497901.18",
      "trades": "766"
    },
    {
      "date": "2026-01-02",
      "bid": "4.56",
      "ask": "4.60",
      "open": "4.62",
      "high": "4.67",
      "low": "4.46",
      "close": "4.60",
      "average": "4.56",
      "volume": "105423.28",
      "turnover": "480665.76",
      "trades": "240"
    },
    {
      "date": "2026-01-05",
      "bid": "4.61",
      "ask": "4.63",
      "open": "4.60",
      "high": "4.80",
      "low": "4.60",
      "close": "4.63",
      "average": "4.67",
      "volume": "124892.74",
      "turnover": "583045.65",
      "trades": "169"
    },
    {
      "date": "2026-01-07",
      "bid": "4.54",
      "ask": "4.55",
      "open": "4.63",
      "high": "4.6899",
      "low": "4.50",
      "close": "4.55",
      "average": "4.58",
      "volume": "151210.11",
      "turnover": "691816.81",
      "trades": "255"
    },
    {
      "date": "2026-01-08",
      "bid": "4.39",
      "ask": "4.45",
      "open": "4.53",
      "high": "4.56",
      "low": "4.36",
      "close": "4.45",
      "average": "4.47",
      "volume": "129694.86",
      "turnover": "579593.05",
      "trades": "263"
    },
    {
      "date": "2026-01-09",
      "bid": "4.43",
      "ask": "4.49",
      "open": "4.45",
      "high": "4.56",
      "low": "4.35",
      "close": "4.43",
      "average": "4.4799",
      "volume": "111863.48",
      "turnover": "500908.36",
      "trades": "179"
    },
    {
      "date": "2026-01-12",
      "bid": "4.38",
      "ask": "4.50",
      "open": "4.47",
      "high": "4.59",
      "low": "4.3999",
      "close": "4.50",
      "average": "4.50",
      "volume": "147855.28",
      "turnover": "665520.6",
      "trades": "246"
    },
    {
      "date": "2026-01-13",
      "bid": "4.50",
      "ask": "4.55",
      "open": "4.50",
      "high": "4.56",
      "low": "4.3999",
      "close": "4.50",
      "average": "4.47",
      "volume": "64960.82",
      "turnover": "290271.89",
      "trades": "140"
    },
    {
      "date": "2026-01-14",
      "bid": "4.42",
      "ask": "4.46",
      "open": "4.50",
      "high": "4.54",
      "low": "4.36",
      "close": "4.38",
      "average": "4.42",
      "volume": "80800.39",
      "turnover": "356841.72",
      "trades": "156"
    },
    {
      "date": "2026-01-15",
      "bid": "4.38",
      "ask": "4.3999",
      "open": "4.39",
      "high": "4.4799",
      "low": "4.36",
      "close": "4.3999",
      "average": "4.3999",
      "volume": "58591.12",
      "turnover": "257941.75",
      "trades": "119"
    },
    {
      "date": "2026-01-16",
      "bid": "4.33",
      "ask": "4.35",
      "open": "4.41",
      "high": "4.43",
      "low": "4.31",
      "close": "4.35",
      "average": "4.3999",
      "volume": "70561.03",
      "turnover": "310328.36",
      "trades": "152"
    },
    {
      "date": "2026-01-19",
      "bid": "4.16",
      "ask": "4.26",
      "open": "4.32",
      "high": "4.32",
      "low": "4.13",
      "close": "4.26",
      "average": "4.2299",
      "volume": "74362.4",
      "turnover": "314199.4",
      "trades": "213"
    },
    {
      "date": "2026-01-20",
      "bid": "4.21",
      "ask": "4.24",
      "open": "4.25",
      "high": "4.26",
      "low": "4.13",
      "close": "4.24",
      "average": "4.20",
      "volume": "40694.63",
      "turnover": "170742.17",
      "trades": "99"
    },
    {
      "date": "2026-01-21",
      "bid": "4.10",
      "ask": "4.17",
      "open": "4.24",
      "high": "4.24",
      "low": "4.00",
      "close": "4.18",
      "average": "4.13",
      "volume": "88437.74",
      "turnover": "365251.95",
      "trades": "119"
    },
    {
      "date": "2026-01-22",
      "bid": "4.10",
      "ask": "4.13",
      "open": "4.17",
      "high": "4.20",
      "low": "4.00",
      "close": "4.12",
      "average": "4.1099",
      "volume": "51396.27",
      "turnover": "211481.56",
      "trades": "134"
    },
    {
      "date": "2026-01-23",
      "bid": "4.16",
      "ask": "4.21",
      "open": "4.13",
      "high": "4.43",
      "low": "4.04",
      "close": "4.16",
      "average": "4.2299",
      "volume": "223371.05",
      "turnover": "944718.59",
      "trades": "264"
    },
    {
      "date": "2026-01-26",
      "bid": "4.13",
      "ask": "4.18",
      "open": "4.18",
      "high": "4.25",
      "low": "4.10",
      "close": "4.17",
      "average": "4.19",
      "volume": "81479.26",
      "turnover": "341302.17",
      "trades": "194"
    },
    {
      "date": "2026-01-27",
      "bid": "4.01",
      "ask": "4.05",
      "open": "4.18",
      "high": "4.24",
      "low": "3.96",
      "close": "4.05",
      "average": "4.08",
      "volume": "96421.78",
      "turnover": "392927.09",
      "trades": "234"
    },
    {
      "date": "2026-01-28",
      "bid": "4.01",
      "ask": "4.05",
      "open": "4.05",
      "high": "4.10",
      "low": "3.95",
      "close": "4.05",
      "average": "4.03",
      "volume": "62046.99",
      "turnover": "250123.87",
      "trades": "178"
    },
    {
      "date": "2026-01-29",
      "bid": "4.06",
      "ask": "4.12",
      "open": "4.06",
      "high": "4.24",
      "low": "4.05",
      "close": "4.10",
      "average": "4.12",
      "volume": "117072.06",
      "turnover": "482384.75",
      "trades": "190"
    },
    {
      "date": "2026-01-30",
      "bid": "4.07",
      "ask": "4.14",
      "open": "4.07",
      "high": "4.21",
      "low": "4.07",
      "close": "4.16",
      "average": "4.12",
      "volume": "37447.02",
      "turnover": "154468.67",
      "trades": "128"
    },
    {
      "date": "2026-02-02",
      "bid": "4.1099",
      "ask": "4.14",
      "open": "4.31",
      "high": "4.31",
      "low": "4.1099",
      "close": "4.14",
      "average": "4.20",
      "volume": "53450.83",
      "turnover": "224359.4",
      "trades": "148"
    },
    {
      "date": "2026-02-03",
      "bid": "4.05",
      "ask": "4.1099",
      "open": "4.20",
      "high": "4.20",
      "low": "4.03",
      "close": "4.03",
      "average": "4.07",
      "volume": "108720.72",
      "turnover": "442473.06",
      "trades": "209"
    },
    {
      "date": "2026-02-04",
      "bid": "3.93",
      "ask": "3.99",
      "open": "4.1099",
      "high": "4.1099",
      "low": "3.90",
      "close": "3.93",
      "average": "3.98",
      "volume": "74123.19",
      "turnover": "295129.33",
      "trades": "187"
    },
    {
      "date": "2026-02-05",
      "bid": "3.80",
      "ask": "3.85",
      "open": "4.02",
      "high": "4.02",
      "low": "3.70",
      "close": "3.86",
      "average": "3.89",
      "volume": "59701.1",
      "turnover": "232267.32",
      "trades": "204"
    },
    {
      "date": "2026-02-06",
      "bid": "3.83",
      "ask": "3.88",
      "open": "3.80",
      "high": "3.99",
      "low": "3.78",
      "close": "3.84",
      "average": "3.86",
      "volume": "85692.33",
      "turnover": "331175.09",
      "trades": "176"
    },
    {
      "date": "2026-02-09",
      "bid": "3.80",
      "ask": "3.81",
      "open": "3.84",
      "high": "3.90",
      "low": "3.72",
      "close": "3.82",
      "average": "3.82",
      "volume": "71049.01",
      "turnover": "271585.61",
      "trades": "173"
    },
    {
      "date": "2026-02-10",
      "bid": "3.82",
      "ask": "3.87",
      "open": "3.82",
      "high": "4.3999",
      "low": "3.70",
      "close": "3.87",
      "average": "3.91",
      "volume": "325871.58",
      "turnover": "1275143.43",
      "trades": "317"
    },
    {
      "date": "2026-02-11",
      "bid": "3.89",
      "ask": "3.90",
      "open": "3.88",
      "high": "3.96",
      "low": "3.81",
      "close": "3.86",
      "average": "3.91",
      "volume": "70045.78",
      "turnover": "273732.01",
      "trades": "157"
    },
    {
      "date": "2026-02-12",
      "bid": "3.81",
      "ask": "3.85",
      "open": "3.90",
      "high": "3.99",
      "low": "3.80",
      "close": "3.86",
      "average": "3.87",
      "volume": "95924.2",
      "turnover": "370968",
      "trades": "206"
    },
    {
      "date": "2026-02-13",
      "bid": "3.89",
      "ask": "3.93",
      "open": "3.86",
      "high": "3.98",
      "low": "3.76",
      "close": "3.93",
      "average": "3.87",
      "volume": "84272.7",
      "turnover": "326479.75",
      "trades": "194"
    },
    {
      "date": "2026-02-16",
      "bid": "3.90",
      "ask": "3.96",
      "open": "3.98",
      "high": "4.04",
      "low": "3.86",
      "close": "3.94",
      "average": "3.94",
      "volume": "88168.54",
      "turnover": "347317.17",
      "trades": "169"
    },
    {
      "date": "2026-02-17",
      "bid": "3.76",
      "ask": "3.83",
      "open": "4.00",
      "high": "4.00",
      "low": "3.73",
      "close": "3.83",
      "average": "3.85",
      "volume": "85255.73",
      "turnover": "328457.18",
      "trades": "133"
    },
    {
      "date": "2026-02-18",
      "bid": "3.81",
      "ask": "3.86",
      "open": "3.75",
      "high": "3.89",
      "low": "3.73",
      "close": "3.80",
      "average": "3.80",
      "volume": "33813.81",
      "turnover": "128565.8",
      "trades": "105"
    },
    {
      "date": "2026-02-19",
      "bid": "3.80",
      "ask": "3.85",
      "open": "3.75",
      "high": "3.89",
      "low": "3.75",
      "close": "3.85",
      "average": "3.82",
      "volume": "37410.77",
      "turnover": "142885.79",
      "trades": "113"
    },
    {
      "date": "2026-02-20",
      "bid": "4.60",
      "ask": "4.70",
      "open": "3.89",
      "high": "4.70",
      "low": "3.83",
      "close": "4.70",
      "average": "4.26",
      "volume": "714677.84",
      "turnover": "3046848.56",
      "trades": "806"
    },
    {
      "date": "2026-02-23",
      "bid": "4.70",
      "ask": "4.74",
      "open": "4.70",
      "high": "4.90",
      "low": "4.33",
      "close": "4.74",
      "average": "4.64",
      "volume": "358392.68",
      "turnover": "1661464.88",
      "trades": "593"
    },
    {
      "date": "2026-02-24",
      "bid": "4.54",
      "ask": "4.65",
      "open": "4.74",
      "high": "4.89",
      "low": "4.41",
      "close": "4.6899",
      "average": "4.5699",
      "volume": "219578.9",
      "turnover": "1002576.67",
      "trades": "314"
    },
    {
      "date": "2026-02-25",
      "bid": "4.79",
      "ask": "4.88",
      "open": "4.6899",
      "high": "4.9399",
      "low": "4.51",
      "close": "4.88",
      "average": "4.73",
      "volume": "322887.98",
      "turnover": "1527900.32",
      "trades": "348"
    },
    {
      "date": "2026-02-26",
      "bid": "4.80",
      "ask": "4.90",
      "open": "4.88",
      "high": "4.90",
      "low": "4.66",
      "close": "4.90",
      "average": "4.75",
      "volume": "279065.55",
      "turnover": "1324562.25",
      "trades": "370"
    },
    {
      "date": "2026-02-27",
      "bid": "5.43",
      "ask": "5.4899",
      "open": "4.89",
      "high": "5.68",
      "low": "4.85",
      "close": "5.4899",
      "average": "5.33",
      "volume": "581361.86",
      "turnover": "3101204.52",
      "trades": "882"
    },
    {
      "date": "2026-03-02",
      "bid": "5.09",
      "ask": "5.21",
      "open": "5.4899",
      "high": "5.4899",
      "low": "4.95",
      "close": "5.20",
      "average": "5.13",
      "volume": "393842.44",
      "turnover": "2023801.02",
      "trades": "583"
    },
    {
      "date": "2026-03-03",
      "bid": "4.70",
      "ask": "4.75",
      "open": "5.10",
      "high": "5.24",
      "low": "4.4799",
      "close": "4.80",
      "average": "4.75",
      "volume": "367103.17",
      "turnover": "1743095.68",
      "trades": "513"
    },
    {
      "date": "2026-03-04",
      "bid": "4.82",
      "ask": "4.85",
      "open": "4.74",
      "high": "4.9799",
      "low": "4.70",
      "close": "4.82",
      "average": "4.83",
      "volume": "107164.85",
      "turnover": "517981.8",
      "trades": "197"
    },
    {
      "date": "2026-03-05",
      "bid": "4.51",
      "ask": "4.61",
      "open": "4.85",
      "high": "5.04",
      "low": "4.50",
      "close": "4.51",
      "average": "4.61",
      "volume": "205224.45",
      "turnover": "946437.11",
      "trades": "317"
    },
    {
      "date": "2026-03-06",
      "bid": "4.39",
      "ask": "4.45",
      "open": "4.60",
      "high": "4.64",
      "low": "4.34",
      "close": "4.38",
      "average": "4.45",
      "volume": "162727.1",
      "turnover": "724916.95",
      "trades": "277"
    },
    {
      "date": "2026-03-09",
      "bid": "4.34",
      "ask": "4.3999",
      "open": "4.39",
      "high": "4.60",
      "low": "4.21",
      "close": "4.42",
      "average": "4.37",
      "volume": "180117.14",
      "turnover": "786900.05",
      "trades": "311"
    },
    {
      "date": "2026-03-10",
      "bid": "4.50",
      "ask": "4.59",
      "open": "4.41",
      "high": "4.59",
      "low": "4.25",
      "close": "4.59",
      "average": "4.46",
      "volume": "129061.99",
      "turnover": "575290.43",
      "trades": "193"
    },
    {
      "date": "2026-03-11",
      "bid": "4.22",
      "ask": "4.2799",
      "open": "4.59",
      "high": "4.59",
      "low": "4.20",
      "close": "4.2799",
      "average": "4.37",
      "volume": "263734.75",
      "turnover": "1151874.74",
      "trades": "258"
    },
    {
      "date": "2026-03-12",
      "bid": "4.38",
      "ask": "4.39",
      "open": "4.2799",
      "high": "4.45",
      "low": "4.20",
      "close": "4.33",
      "average": "4.31",
      "volume": "111989.23",
      "turnover": "482379.34",
      "trades": "209"
    },
    {
      "date": "2026-03-13",
      "bid": "4.10",
      "ask": "4.14",
      "open": "4.41",
      "high": "4.41",
      "low": "4.10",
      "close": "4.13",
      "average": "4.20",
      "volume": "126566.12",
      "turnover": "532003.14",
      "trades": "243"
    },
    {
      "date": "2026-03-16",
      "bid": "4.12",
      "ask": "4.21",
      "open": "4.18",
      "high": "4.26",
      "low": "4.06",
      "close": "4.12",
      "average": "4.14",
      "volume": "71531.28",
      "turnover": "296066.24",
      "trades": "193"
    },
    {
      "date": "2026-03-17",
      "bid": "4.10",
      "ask": "4.18",
      "open": "4.21",
      "high": "4.21",
      "low": "4.00",
      "close": "4.17",
      "average": "4.06",
      "volume": "50244.37",
      "turnover": "204126.21",
      "trades": "146"
    },
    {
      "date": "2026-03-18",
      "bid": "4.05",
      "ask": "4.1099",
      "open": "4.21",
      "high": "4.2799",
      "low": "3.98",
      "close": "4.02",
      "average": "4.09",
      "volume": "161205.84",
      "turnover": "659477.86",
      "trades": "231"
    },
    {
      "date": "2026-03-19",
      "bid": "3.94",
      "ask": "4.06",
      "open": "4.05",
      "high": "4.14",
      "low": "3.80",
      "close": "4.07",
      "average": "3.95",
      "volume": "72676.71",
      "turnover": "287069.89",
      "trades": "184"
    },
    {
      "date": "2026-03-20",
      "bid": "4.14",
      "ask": "4.25",
      "open": "3.96",
      "high": "4.29",
      "low": "3.96",
      "close": "4.25",
      "average": "4.15",
      "volume": "70092.82",
      "turnover": "291139.43",
      "trades": "149"
    },
    {
      "date": "2026-03-23",
      "bid": "4.37",
      "ask": "4.49",
      "open": "4.3999",
      "high": "4.51",
      "low": "4.05",
      "close": "4.3999",
      "average": "4.32",
      "volume": "253040.15",
      "turnover": "1093975.99",
      "trades": "337"
    },
    {
      "date": "2026-03-24",
      "bid": "4.29",
      "ask": "4.39",
      "open": "4.37",
      "high": "4.58",
      "low": "4.19",
      "close": "4.39",
      "average": "4.42",
      "volume": "87592.07",
      "turnover": "386877.86",
      "trades": "240"
    },
    {
      "date": "2026-03-25",
      "bid": "4.38",
      "ask": "4.44",
      "open": "4.39",
      "high": "4.55",
      "low": "4.15",
      "close": "4.44",
      "average": "4.43",
      "volume": "48546.9",
      "turnover": "215196.89",
      "trades": "172"
    },
    {
      "date": "2026-03-26",
      "bid": "4.41",
      "ask": "4.4799",
      "open": "4.44",
      "high": "4.5699",
      "low": "4.33",
      "close": "4.41",
      "average": "4.49",
      "volume": "39819.68",
      "turnover": "178718.98",
      "trades": "150"
    },
    {
      "date": "2026-03-27",
      "bid": "4.25",
      "ask": "4.35",
      "open": "4.4799",
      "high": "4.53",
      "low": "4.07",
      "close": "4.35",
      "average": "4.35",
      "volume": "132855.09",
      "turnover": "578382.73",
      "trades": "214"
    },
    {
      "date": "2026-03-30",
      "bid": "4.58",
      "ask": "4.65",
      "open": "4.24",
      "high": "4.75",
      "low": "4.1099",
      "close": "4.66",
      "average": "4.4799",
      "volume": "211183.03",
      "turnover": "945867.17",
      "trades": "309"
    },
    {
      "date": "2026-03-31",
      "bid": "5.36",
      "ask": "5.42",
      "open": "4.6899",
      "high": "5.65",
      "low": "4.50",
      "close": "5.4899",
      "average": "5.11",
      "volume": "450175.31",
      "turnover": "2298835.66",
      "trades": "545"
    },
    {
      "date": "2026-04-01",
      "bid": "8.01",
      "ask": "8.02",
      "open": "5.50",
      "high": "8.27",
      "low": "5.50",
      "close": "8.27",
      "average": "7.17",
      "volume": "2374987.77",
      "turnover": "17035599.28",
      "trades": "3572"
    },
    {
      "date": "2026-04-02",
      "bid": "6.88",
      "ask": "6.94",
      "open": "7.59",
      "high": "7.80",
      "low": "6.76",
      "close": "6.95",
      "average": "7.22",
      "volume": "1008501.19",
      "turnover": "7282602.2",
      "trades": "1623"
    },
    {
      "date": "2026-04-07",
      "bid": "5.8999",
      "ask": "5.96",
      "open": "6.95",
      "high": "7.20",
      "low": "5.80",
      "close": "5.8999",
      "average": "6.29",
      "volume": "800684.07",
      "turnover": "5039274.88",
      "trades": "1091"
    },
    {
      "date": "2026-04-08",
      "bid": "6.21",
      "ask": "6.27",
      "open": "6.10",
      "high": "6.78",
      "low": "6.10",
      "close": "6.30",
      "average": "6.39",
      "volume": "291775.71",
      "turnover": "1863317.97",
      "trades": "613"
    },
    {
      "date": "2026-04-09",
      "bid": "6.08",
      "ask": "6.15",
      "open": "6.25",
      "high": "6.75",
      "low": "6.00",
      "close": "6.00",
      "average": "6.36",
      "volume": "395315.1",
      "turnover": "2512582.2",
      "trades": "645"
    },
    {
      "date": "2026-04-10",
      "bid": "6.14",
      "ask": "6.1899",
      "open": "6.08",
      "high": "6.4399",
      "low": "5.8999",
      "close": "6.10",
      "average": "6.21",
      "volume": "322114.04",
      "turnover": "2001376.9",
      "trades": "462"
    },
    {
      "date": "2026-04-13",
      "bid": "6.5299",
      "ask": "6.65",
      "open": "6.23",
      "high": "6.80",
      "low": "6.21",
      "close": "6.67",
      "average": "6.49",
      "volume": "375228.02",
      "turnover": "2435918.5",
      "trades": "578"
    },
    {
      "date": "2026-04-14",
      "bid": "7.09",
      "ask": "7.21",
      "open": "6.70",
      "high": "7.50",
      "low": "6.36",
      "close": "7.18",
      "average": "7.04",
      "volume": "553981.56",
      "turnover": "3897552.89",
      "trades": "963"
    },
    {
      "date": "2026-04-15",
      "bid": "7.08",
      "ask": "7.15",
      "open": "7.23",
      "high": "7.90",
      "low": "7.00",
      "close": "7.15",
      "average": "7.43",
      "volume": "635380.08",
      "turnover": "4722167.63",
      "trades": "1019"
    },
    {
      "date": "2026-04-16",
      "bid": "7.08",
      "ask": "7.15",
      "open": "7.19",
      "high": "7.48",
      "low": "6.82",
      "close": "7.15",
      "average": "7.16",
      "volume": "369652.17",
      "turnover": "2646081",
      "trades": "537"
    },
    {
      "date": "2026-04-17",
      "bid": "7.40",
      "ask": "7.45",
      "open": "7.15",
      "high": "7.70",
      "low": "7.00",
      "close": "7.40",
      "average": "7.42",
      "volume": "365352.45",
      "turnover": "2709155.27",
      "trades": "730"
    },
    {
      "date": "2026-04-20",
      "bid": "7.60",
      "ask": "7.69",
      "open": "7.52",
      "high": "9.43",
      "low": "7.31",
      "close": "7.56",
      "average": "8.29",
      "volume": "1298841.07",
      "turnover": "10762715.21",
      "trades": "2232"
    },
    {
      "date": "2026-04-21",
      "bid": "6.89",
      "ask": "7.17",
      "open": "7.70",
      "high": "7.79",
      "low": "6.85",
      "close": "6.90",
      "average": "7.18",
      "volume": "347632.57",
      "turnover": "2497758.02",
      "trades": "722"
    },
    {
      "date": "2026-04-22",
      "bid": "6.82",
      "ask": "6.9599",
      "open": "7.17",
      "high": "7.42",
      "low": "6.70",
      "close": "6.81",
      "average": "7.13",
      "volume": "321142.36",
      "turnover": "2288838.19",
      "trades": "608"
    },
    {
      "date": "2026-04-23",
      "bid": "6.50",
      "ask": "6.61",
      "open": "6.99",
      "high": "6.99",
      "low": "6.4799",
      "close": "6.61",
      "average": "6.66",
      "volume": "206920.32",
      "turnover": "1377609.67",
      "trades": "502"
    },
    {
      "date": "2026-04-24",
      "bid": "6.76",
      "ask": "6.82",
      "open": "6.60",
      "high": "6.90",
      "low": "6.37",
      "close": "6.64",
      "average": "6.65",
      "volume": "195876.52",
      "turnover": "1302352.07",
      "trades": "433"
    },
    {
      "date": "2026-04-27",
      "bid": "6.4799",
      "ask": "6.63",
      "open": "6.76",
      "high": "6.9599",
      "low": "6.4199",
      "close": "6.65",
      "average": "6.58",
      "volume": "159403.78",
      "turnover": "1048385.66",
      "trades": "439"
    },
    {
      "date": "2026-04-28",
      "bid": "6.34",
      "ask": "6.36",
      "open": "6.64",
      "high": "6.64",
      "low": "6.25",
      "close": "6.29",
      "average": "6.40",
      "volume": "152397.33",
      "turnover": "974716.12",
      "trades": "465"
    },
    {
      "date": "2026-04-29",
      "bid": "6.13",
      "ask": "6.1899",
      "open": "6.29",
      "high": "6.34",
      "low": "5.9799",
      "close": "6.20",
      "average": "6.11",
      "volume": "169394.61",
      "turnover": "1035142.79",
      "trades": "367"
    },
    {
      "date": "2026-04-30",
      "bid": "6.06",
      "ask": "6.13",
      "open": "6.1899",
      "high": "6.37",
      "low": "5.83",
      "close": "6.06",
      "average": "6.18",
      "volume": "57340.63",
      "turnover": "354331.42",
      "trades": "188"
    },
    {
      "date": "2026-05-04",
      "bid": "6.08",
      "ask": "6.15",
      "open": "6.04",
      "high": "6.15",
      "low": "5.75",
      "close": "6.04",
      "average": "5.93",
      "volume": "206383.59",
      "turnover": "1224252.2",
      "trades": "439"
    },
    {
      "date": "2026-05-05",
      "bid": "5.97",
      "ask": "6.05",
      "open": "6.15",
      "high": "6.15",
      "low": "5.91",
      "close": "6.04",
      "average": "6.01",
      "volume": "151680.45",
      "turnover": "911932.27",
      "trades": "277"
    },
    {
      "date": "2026-05-06",
      "bid": "6.12",
      "ask": "6.14",
      "open": "6.04",
      "high": "6.20",
      "low": "5.9799",
      "close": "6.00",
      "average": "6.08",
      "volume": "101278",
      "turnover": "615981.34",
      "trades": "258"
    },
    {
      "date": "2026-05-07",
      "bid": "5.80",
      "ask": "5.89",
      "open": "6.20",
      "high": "6.20",
      "low": "5.75",
      "close": "5.89",
      "average": "5.9499",
      "volume": "173357.15",
      "turnover": "1031327.13",
      "trades": "345"
    },
    {
      "date": "2026-05-08",
      "bid": "5.60",
      "ask": "5.65",
      "open": "5.89",
      "high": "5.97",
      "low": "5.60",
      "close": "5.62",
      "average": "5.7299",
      "volume": "121483.12",
      "turnover": "696124.58",
      "trades": "337"
    },
    {
      "date": "2026-05-11",
      "bid": "5.92",
      "ask": "5.99",
      "open": "5.65",
      "high": "6.00",
      "low": "5.65",
      "close": "5.86",
      "average": "5.85",
      "volume": "89436.34",
      "turnover": "523094.42",
      "trades": "290"
    },
    {
      "date": "2026-05-12",
      "bid": "6.25",
      "ask": "6.2799",
      "open": "5.96",
      "high": "6.40",
      "low": "5.81",
      "close": "6.2799",
      "average": "6.18",
      "volume": "134368.36",
      "turnover": "830478.71",
      "trades": "413"
    },
    {
      "date": "2026-05-13",
      "bid": "6.20",
      "ask": "6.29",
      "open": "6.29",
      "high": "6.94",
      "low": "6.13",
      "close": "6.2399",
      "average": "6.4799",
      "volume": "240492.93",
      "turnover": "1557442.73",
      "trades": "362"
    },
    {
      "date": "2026-05-15",
      "bid": "6.5299",
      "ask": "6.58",
      "open": "6.29",
      "high": "6.64",
      "low": "6.29",
      "close": "6.58",
      "average": "6.46",
      "volume": "150231.99",
      "turnover": "970623.6",
      "trades": "371"
    },
    {
      "date": "2026-05-18",
      "bid": "7.80",
      "ask": "7.87",
      "open": "6.58",
      "high": "8.15",
      "low": "6.58",
      "close": "7.85",
      "average": "7.51",
      "volume": "1230338.48",
      "turnover": "9235512.86",
      "trades": "2013"
    },
    {
      "date": "2026-05-19",
      "bid": "7.44",
      "ask": "7.48",
      "open": "7.88",
      "high": "7.93",
      "low": "7.27",
      "close": "7.48",
      "average": "7.55",
      "volume": "469105.63",
      "turnover": "3543749.1",
      "trades": "950"
    },
    {
      "date": "2026-05-20",
      "bid": "7.22",
      "ask": "7.29",
      "open": "7.48",
      "high": "8.11",
      "low": "7.12",
      "close": "7.18",
      "average": "7.63",
      "volume": "706195.24",
      "turnover": "5387796.14",
      "trades": "1073"
    },
    {
      "date": "2026-05-21",
      "bid": "7.0499",
      "ask": "7.13",
      "open": "6.89",
      "high": "7.19",
      "low": "6.45",
      "close": "7.0499",
      "average": "6.88",
      "volume": "211478.49",
      "turnover": "1454620.73",
      "trades": "481"
    },
    {
      "date": "2026-05-22",
      "bid": "7.15",
      "ask": "7.20",
      "open": "7.0499",
      "high": "7.55",
      "low": "6.90",
      "close": "7.08",
      "average": "7.19",
      "volume": "187260.76",
      "turnover": "1345908.21",
      "trades": "401"
    },
    {
      "date": "2026-05-25",
      "bid": "7.14",
      "ask": "7.20",
      "open": "7.20",
      "high": "7.50",
      "low": "7.04",
      "close": "7.14",
      "average": "7.26",
      "volume": "137906.69",
      "turnover": "1000894.99",
      "trades": "486"
    },
    {
      "date": "2026-05-26",
      "bid": "6.76",
      "ask": "6.86",
      "open": "7.19",
      "high": "7.19",
      "low": "6.75",
      "close": "6.75",
      "average": "6.94",
      "volume": "158952.02",
      "turnover": "1103514.34",
      "trades": "423"
    },
    {
      "date": "2026-05-27",
      "bid": "6.83",
      "ask": "6.94",
      "open": "6.86",
      "high": "7.10",
      "low": "6.75",
      "close": "6.82",
      "average": "6.94",
      "volume": "132121.57",
      "turnover": "917157.16",
      "trades": "363"
    },
    {
      "date": "2026-05-28",
      "bid": "6.60",
      "ask": "6.74",
      "open": "6.94",
      "high": "7.03",
      "low": "6.60",
      "close": "6.60",
      "average": "6.83",
      "volume": "282839.54",
      "turnover": "1931735.45",
      "trades": "550"
    },
    {
      "date": "2026-05-29",
      "bid": "6.2799",
      "ask": "6.40",
      "open": "6.61",
      "high": "6.64",
      "low": "6.25",
      "close": "6.2799",
      "average": "6.46",
      "volume": "117829.49",
      "turnover": "761191",
      "trades": "311"
    },
    {
      "date": "2026-06-01",
      "bid": "5.94",
      "ask": "6.00",
      "open": "6.2799",
      "high": "6.2799",
      "low": "5.80",
      "close": "6.00",
      "average": "6.04",
      "volume": "199426.78",
      "turnover": "1204380.33",
      "trades": "463"
    },
    {
      "date": "2026-06-02",
      "bid": "6.05",
      "ask": "6.11",
      "open": "6.00",
      "high": "6.15",
      "low": "5.8999",
      "close": "6.08",
      "average": "6.04",
      "volume": "74594.42",
      "turnover": "450320.06",
      "trades": "339"
    },
    {
      "date": "2026-06-03",
      "bid": "5.662",
      "ask": "5.80",
      "open": "6.08",
      "high": "6.08",
      "low": "5.30",
      "close": "5.661",
      "average": "5.6769",
      "volume": "209843",
      "turnover": "1191253.81",
      "trades": "612"
    },
    {
      "date": "2026-06-04",
      "bid": "7.172",
      "ask": "7.197",
      "open": "5.767",
      "high": "7.20",
      "low": "5.35",
      "close": "7.197",
      "average": "6.2639",
      "volume": "405628",
      "turnover": "2540819.66",
      "trades": "812"
    },
    {
      "date": "2026-06-05",
      "bid": "6.665",
      "ask": "6.705",
      "open": "7.195",
      "high": "7.90",
      "low": "6.52",
      "close": "6.705",
      "average": "7.3289",
      "volume": "637058",
      "turnover": "4668950.28",
      "trades": "1197"
    },
    {
      "date": "2026-06-08",
      "bid": "6.275",
      "ask": "6.40",
      "open": "6.705",
      "high": "7.00",
      "low": "6.20",
      "close": "6.37",
      "average": "6.3385",
      "volume": "227169",
      "turnover": "1439908.41",
      "trades": "523"
    },
    {
      "date": "2026-06-09",
      "bid": "6.00",
      "ask": "6.045",
      "open": "6.40",
      "high": "6.415",
      "low": "6.00",
      "close": "6.00",
      "average": "6.1083",
      "volume": "128466",
      "turnover": "784693.81",
      "trades": "377"
    },
    {
      "date": "2026-06-10",
      "bid": "6.36",
      "ask": "6.43",
      "open": "6.145",
      "high": "6.92",
      "low": "6.10",
      "close": "6.42",
      "average": "6.4754",
      "volume": "243168",
      "turnover": "1576025.39",
      "trades": "498"
    },
    {
      "date": "2026-06-11",
      "bid": "6.33",
      "ask": "6.50",
      "open": "6.36",
      "high": "6.70",
      "low": "6.20",
      "close": "6.50",
      "average": "6.5171",
      "volume": "84780",
      "turnover": "552515.73",
      "trades": "278"
    },
    {
      "date": "2026-06-12",
      "bid": "6.12",
      "ask": "6.30",
      "open": "6.50",
      "high": "6.59",
      "low": "6.12",
      "close": "6.12",
      "average": "6.3258",
      "volume": "98574",
      "turnover": "623640.71",
      "trades": "291"
    },
    {
      "date": "2026-06-15",
      "bid": "5.975",
      "ask": "6.00",
      "open": "6.20",
      "high": "6.345",
      "low": "5.845",
      "close": "6.075",
      "average": "6.0107",
      "volume": "103709",
      "turnover": "623372.92",
      "trades": "402"
    },
    {
      "date": "2026-06-16",
      "bid": "5.86",
      "ask": "5.90",
      "open": "6.00",
      "high": "6.10",
      "low": "5.86",
      "close": "5.86",
      "average": "5.9747",
      "volume": "60595",
      "turnover": "362036.74",
      "trades": "238"
    },
    {
      "date": "2026-06-17",
      "bid": "5.83",
      "ask": "5.88",
      "open": "5.86",
      "high": "6.00",
      "low": "5.80",
      "close": "5.88",
      "average": "5.8747",
      "volume": "70725",
      "turnover": "415489.17",
      "trades": "180"
    },
    {
      "date": "2026-06-18",
      "bid": "5.80",
      "ask": "6.095",
      "open": "5.83",
      "high": "6.10",
      "low": "5.75",
      "close": "6.095",
      "average": "5.8202",
      "volume": "49259",
      "turnover": "286696.5",
      "trades": "170"
    },
    {
      "date": "2026-06-22",
      "bid": "5.89",
      "ask": "5.945",
      "open": "5.80",
      "high": "6.00",
      "low": "5.80",
      "close": "5.83",
      "average": "5.8657",
      "volume": "43594",
      "turnover": "255711.05",
      "trades": "178"
    },
    {
      "date": "2026-06-23",
      "bid": "5.62",
      "ask": "5.87",
      "open": "5.83",
      "high": "5.89",
      "low": "5.595",
      "close": "5.62",
      "average": "5.7486",
      "volume": "44474",
      "turnover": "255662.53",
      "trades": "150"
    },
    {
      "date": "2026-06-24",
      "bid": "5.655",
      "ask": "5.75",
      "open": "5.62",
      "high": "5.90",
      "low": "5.62",
      "close": "5.75",
      "average": "5.7727",
      "volume": "24697",
      "turnover": "142568.29",
      "trades": "126"
    },
    {
      "date": "2026-06-25",
      "bid": "5.62",
      "ask": "5.70",
      "open": "5.75",
      "high": "5.89",
      "low": "5.60",
      "close": "5.70",
      "average": "5.7702",
      "volume": "21078",
      "turnover": "121623.6",
      "trades": "104"
    },
    {
      "date": "2026-06-26",
      "bid": "5.76",
      "ask": "5.84",
      "open": "5.70",
      "high": "5.89",
      "low": "5.70",
      "close": "5.84",
      "average": "5.8073",
      "volume": "36596",
      "turnover": "212524.8",
      "trades": "124"
    },
    {
      "date": "2026-06-29",
      "bid": "5.73",
      "ask": "5.80",
      "open": "5.85",
      "high": "5.85",
      "low": "5.725",
      "close": "5.80",
      "average": "5.7921",
      "volume": "29974",
      "turnover": "173612.87",
      "trades": "133"
    },
    {
      "date": "2026-06-30",
      "bid": "5.72",
      "ask": "5.78",
      "open": "5.735",
      "high": "5.85",
      "low": "5.70",
      "close": "5.72",
      "average": "5.76",
      "volume": "38866",
      "turnover": "223867.22",
      "trades": "121"
    },
    {
      "date": "2026-07-01",
      "bid": "5.66",
      "ask": "5.73",
      "open": "5.72",
      "high": "5.83",
      "low": "5.63",
      "close": "5.73",
      "average": "5.6875",
      "volume": "52577",
      "turnover": "299030.02",
      "trades": "139"
    },
    {
      "date": "2026-07-02",
      "bid": "5.63",
      "ask": "5.70",
      "open": "5.66",
      "high": "5.80",
      "low": "5.63",
      "close": "5.63",
      "average": "5.6771",
      "volume": "44459",
      "turnover": "252397.93",
      "trades": "132"
    },
    {
      "date": "2026-07-03",
      "bid": "5.655",
      "ask": "5.695",
      "open": "5.70",
      "high": "5.77",
      "low": "5.635",
      "close": "5.655",
      "average": "5.6828",
      "volume": "27791",
      "turnover": "157930.21",
      "trades": "108"
    },
    {
      "date": "2026-07-06",
      "bid": "5.455",
      "ask": "5.55",
      "open": "5.655",
      "high": "5.705",
      "low": "5.39",
      "close": "5.45",
      "average": "5.5449",
      "volume": "91380",
      "turnover": "506677.6",
      "trades": "206"
    },
    {
      "date": "2026-07-07",
      "bid": "5.24",
      "ask": "5.345",
      "open": "5.45",
      "high": "5.52",
      "low": "5.24",
      "close": "5.32",
      "average": "5.354",
      "volume": "65055",
      "turnover": "348301.61",
      "trades": "176"
    },
    {
      "date": "2026-07-08",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.25",
      "high": "5.32",
      "low": "5.24",
      "close": "5.30",
      "average": "5.2625",
      "volume": "41373",
      "turnover": "217731.68",
      "trades": "132"
    },
    {
      "date": "2026-07-09",
      "bid": "5.30",
      "ask": "5.32",
      "open": "5.30",
      "high": "5.325",
      "low": "5.20",
      "close": "5.32",
      "average": "5.2314",
      "volume": "34907",
      "turnover": "182639.05",
      "trades": "110"
    },
    {
      "date": "2026-07-10",
      "bid": "5.12",
      "ask": "5.195",
      "open": "5.32",
      "high": "5.34",
      "low": "5.115",
      "close": "5.12",
      "average": "5.2148",
      "volume": "58099",
      "turnover": "302896.59",
      "trades": "115"
    },
    {
      "date": "2026-07-13",
      "bid": "5.275",
      "ask": "5.50",
      "open": "5.125",
      "high": "5.77",
      "low": "5.125",
      "close": "5.355",
      "average": "5.3759",
      "volume": "117741",
      "turnover": "632911.57",
      "trades": "187"
    },
    {
      "date": "2026-07-14",
      "bid": "5.275",
      "ask": "5.35",
      "open": "5.36",
      "high": "5.50",
      "low": "5.275",
      "close": "5.275",
      "average": "5.3948",
      "volume": "38462",
      "turnover": "207496.15",
      "trades": "79"
    },
    {
      "date": "2026-07-15",
      "bid": "5.27",
      "ask": "5.35",
      "open": "5.28",
      "high": "5.40",
      "low": "5.20",
      "close": "5.30",
      "average": "5.2692",
      "volume": "28478",
      "turnover": "150055.25",
      "trades": "88"
    },
    {
      "date": "2026-07-16",
      "bid": "5.23",
      "ask": "5.29",
      "open": "5.35",
      "high": "5.55",
      "low": "5.23",
      "close": "5.50",
      "average": "5.3594",
      "volume": "78833",
      "turnover": "422500.43",
      "trades": "120"
    },
    {
      "date": "2026-07-17",
      "bid": "5.16",
      "ask": "5.23",
      "open": "5.23",
      "high": "5.38",
      "low": "5.16",
      "close": "5.16",
      "average": "5.2322",
      "volume": "70312",
      "turnover": "367885.71",
      "trades": "124"
    },
    {
      "date": "2026-07-20",
      "bid": "5.07",
      "ask": "5.15",
      "open": "5.16",
      "high": "5.16",
      "low": "5.00",
      "close": "5.15",
      "average": "5.0809",
      "volume": "38969",
      "turnover": "197999.32",
      "trades": "111"
    },
    {
      "date": "2026-07-21",
      "bid": "5.21",
      "ask": "5.33",
      "open": "5.15",
      "high": "5.39",
      "low": "5.15",
      "close": "5.28",
      "average": "5.2984",
      "volume": "21612",
      "turnover": "114534.25",
      "trades": "85"
    },
    {
      "date": "2026-07-22",
      "bid": "5.20",
      "ask": "5.33",
      "open": "5.33",
      "high": "5.40",
      "low": "5.15",
      "close": "5.40",
      "average": "5.2592",
      "volume": "10734",
      "turnover": "56452.27",
      "trades": "67"
    },
    {
      "date": "2026-07-23",
      "bid": "5.10",
      "ask": "5.15",
      "open": "5.30",
      "high": "5.34",
      "low": "5.01",
      "close": "5.10",
      "average": "5.1522",
      "volume": "106980",
      "turnover": "551198.21",
      "trades": "151"
    },
    {
      "date": "2026-07-24",
      "bid": "5.22",
      "ask": "5.30",
      "open": "5.15",
      "high": "5.30",
      "low": "5.10",
      "close": "5.22",
      "average": "5.2374",
      "volume": "38974",
      "turnover": "204119.17",
      "trades": "124"
    },
    {
      "date": "2026-07-27",
      "bid": "5.14",
      "ask": "5.28",
      "open": "5.30",
      "high": "5.30",
      "low": "5.06",
      "close": "5.25",
      "average": "5.2014",
      "volume": "47336",
      "turnover": "246224.34",
      "trades": "119"
    },
    {
      "date": "2026-07-28",
      "bid": "5.15",
      "ask": "5.22",
      "open": "5.27",
      "high": "5.27",
      "low": "5.10",
      "close": "5.15",
      "average": "5.188",
      "volume": "36731",
      "turnover": "190559.7",
      "trades": "96"
    },
    {
      "date": "2026-07-29",
      "bid": "5.18",
      "ask": "5.24",
      "open": "5.17",
      "high": "5.24",
      "low": "5.12",
      "close": "5.17",
      "average": "5.1807",
      "volume": "48621",
      "turnover": "251890.15",
      "trades": "79"
    },
    {
      "date": "2026-07-30",
      "bid": "5.18",
      "ask": "5.22",
      "open": "5.24",
      "high": "5.24",
      "low": "5.13",
      "close": "5.18",
      "average": "5.201",
      "volume": "12831",
      "turnover": "66734.48",
      "trades": "52"
    },
    {
      "date": "2026-07-31",
      "bid": "5.15",
      "ask": "5.20",
      "open": "5.18",
      "high": "5.22",
      "low": "5.15",
      "close": "5.16",
      "average": "5.1863",
      "volume": "21943",
      "turnover": "113802.83",
      "trades": "59"
    },
    {
      "date": "2026-08-03",
      "bid": "5.21",
      "ask": "5.29",
      "open": "5.20",
      "high": "5.30",
      "low": "5.15",
      "close": "5.28",
      "average": "5.2198",
      "volume": "32465",
      "turnover": "169461.11",
      "trades": "121"
    },
    {
      "date": "2026-08-04",
      "bid": "5.26",
      "ask": "5.28",
      "open": "5.21",
      "high": "5.28",
      "low": "5.20",
      "close": "5.28",
      "average": "5.2353",
      "volume": "29911",
      "turnover": "156594.1",
      "trades": "97"
    },
    {
      "date": "2026-08-05",
      "bid": "5.28",
      "ask": "5.37",
      "open": "5.28",
      "high": "5.39",
      "low": "5.20",
      "close": "5.37",
      "average": "5.2972",
      "volume": "37067",
      "turnover": "196327.06",
      "trades": "94"
    },
    {
      "date": "2026-08-06",
      "bid": "5.35",
      "ask": "5.38",
      "open": "5.37",
      "high": "5.61",
      "low": "5.30",
      "close": "5.35",
      "average": "5.4322",
      "volume": "67100",
      "turnover": "364716.26",
      "trades": "163"
    }
  ]
}