{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX254056/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/visc?id=TX254056",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX254056",
    "asset_class": "SHARES",
    "isin": "SE0021148160",
    "symbol": "VISC",
    "company": "Gruvaktiebolaget Viscaria",
    "market": null,
    "last_sale_price": "SEK 18.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "22.3541",
      "ask": "22.3884",
      "open": "22.6631",
      "high": "22.6631",
      "low": "20.9119",
      "close": "22.148",
      "average": "22.0845",
      "volume": "327971.53",
      "turnover": "7243174.28",
      "trades": "785"
    },
    {
      "date": "2021-08-03",
      "bid": "22.148",
      "ask": "22.2854",
      "open": "22.148",
      "high": "24.0023",
      "low": "21.9077",
      "close": "22.1824",
      "average": "23.1576",
      "volume": "467266",
      "turnover": "10820435.87",
      "trades": "980"
    },
    {
      "date": "2021-08-04",
      "bid": "22.6974",
      "ask": "22.8691",
      "open": "22.2167",
      "high": "23.3499",
      "low": "22.2167",
      "close": "22.9035",
      "average": "22.7507",
      "volume": "207985.81",
      "turnover": "4731710.93",
      "trades": "469"
    },
    {
      "date": "2021-08-05",
      "bid": "22.2167",
      "ask": "22.4227",
      "open": "22.9378",
      "high": "23.1438",
      "low": "21.9763",
      "close": "22.4571",
      "average": "22.3111",
      "volume": "192781.2",
      "turnover": "4301163.09",
      "trades": "433"
    },
    {
      "date": "2021-08-06",
      "bid": "22.045",
      "ask": "22.148",
      "open": "22.4571",
      "high": "22.4571",
      "low": "21.9763",
      "close": "22.148",
      "average": "22.148",
      "volume": "149264.78",
      "turnover": "3305989.77",
      "trades": "340"
    },
    {
      "date": "2021-08-09",
      "bid": "21.2209",
      "ask": "21.2896",
      "open": "21.9763",
      "high": "22.0107",
      "low": "20.8089",
      "close": "21.2209",
      "average": "21.3651",
      "volume": "291002.47",
      "turnover": "6217304.1",
      "trades": "621"
    },
    {
      "date": "2021-08-10",
      "bid": "21.736",
      "ask": "21.8733",
      "open": "21.2209",
      "high": "22.1137",
      "low": "21.1866",
      "close": "21.6673",
      "average": "21.6089",
      "volume": "153307.69",
      "turnover": "3312900.53",
      "trades": "398"
    },
    {
      "date": "2021-08-11",
      "bid": "22.148",
      "ask": "22.3197",
      "open": "21.8047",
      "high": "22.6631",
      "low": "21.8047",
      "close": "22.3197",
      "average": "22.215",
      "volume": "211665.05",
      "turnover": "4702296.73",
      "trades": "398"
    },
    {
      "date": "2021-08-12",
      "bid": "21.3239",
      "ask": "21.4956",
      "open": "22.9378",
      "high": "22.9378",
      "low": "21.0492",
      "close": "21.3583",
      "average": "21.5952",
      "volume": "160682.06",
      "turnover": "3469952.23",
      "trades": "421"
    },
    {
      "date": "2021-08-13",
      "bid": "21.942",
      "ask": "22.148",
      "open": "21.3583",
      "high": "22.1824",
      "low": "21.0836",
      "close": "22.1824",
      "average": "21.6209",
      "volume": "73429.82",
      "turnover": "1587623.78",
      "trades": "286"
    },
    {
      "date": "2021-08-16",
      "bid": "21.6673",
      "ask": "21.839",
      "open": "22.1824",
      "high": "22.4227",
      "low": "21.4613",
      "close": "21.839",
      "average": "21.7446",
      "volume": "124663.49",
      "turnover": "2710722.4",
      "trades": "340"
    },
    {
      "date": "2021-08-17",
      "bid": "20.9119",
      "ask": "20.9462",
      "open": "21.839",
      "high": "21.8733",
      "low": "20.8432",
      "close": "21.0492",
      "average": "21.1436",
      "volume": "167182.94",
      "turnover": "3534733.94",
      "trades": "420"
    },
    {
      "date": "2021-08-18",
      "bid": "20.8775",
      "ask": "20.9462",
      "open": "21.0492",
      "high": "21.4613",
      "low": "20.8432",
      "close": "20.9462",
      "average": "21.1127",
      "volume": "180613.73",
      "turnover": "3813376.79",
      "trades": "381"
    },
    {
      "date": "2021-08-19",
      "bid": "20.3281",
      "ask": "20.5685",
      "open": "20.8089",
      "high": "21.1866",
      "low": "19.6757",
      "close": "20.3968",
      "average": "20.3539",
      "volume": "388166.97",
      "turnover": "7900906.07",
      "trades": "586"
    },
    {
      "date": "2021-08-20",
      "bid": "19.7787",
      "ask": "19.9161",
      "open": "20.6715",
      "high": "21.0836",
      "low": "19.9161",
      "close": "19.9161",
      "average": "20.6595",
      "volume": "296823.41",
      "turnover": "6132316.78",
      "trades": "584"
    },
    {
      "date": "2021-08-23",
      "bid": "20.8089",
      "ask": "20.9462",
      "open": "19.9161",
      "high": "21.0836",
      "low": "19.9161",
      "close": "20.9462",
      "average": "20.4552",
      "volume": "159126.47",
      "turnover": "3254854.23",
      "trades": "408"
    },
    {
      "date": "2021-08-24",
      "bid": "20.9119",
      "ask": "20.9805",
      "open": "21.1179",
      "high": "21.3583",
      "low": "20.7058",
      "close": "20.9805",
      "average": "20.9926",
      "volume": "158290.31",
      "turnover": "3322957.62",
      "trades": "329"
    },
    {
      "date": "2021-08-25",
      "bid": "21.4613",
      "ask": "21.5986",
      "open": "20.9805",
      "high": "21.5986",
      "low": "20.3625",
      "close": "21.4613",
      "average": "20.9359",
      "volume": "226965.83",
      "turnover": "4751797.07",
      "trades": "411"
    },
    {
      "date": "2021-08-26",
      "bid": "20.8432",
      "ask": "20.9805",
      "open": "21.8733",
      "high": "21.8733",
      "low": "20.8089",
      "close": "20.9805",
      "average": "21.0956",
      "volume": "72569.26",
      "turnover": "1530910.68",
      "trades": "279"
    },
    {
      "date": "2021-08-27",
      "bid": "21.1179",
      "ask": "21.2209",
      "open": "21.1179",
      "high": "21.4613",
      "low": "20.6715",
      "close": "21.2552",
      "average": "21.008",
      "volume": "98500.73",
      "turnover": "2069375.62",
      "trades": "248"
    },
    {
      "date": "2021-08-30",
      "bid": "21.8047",
      "ask": "21.8733",
      "open": "21.2896",
      "high": "21.9763",
      "low": "21.0149",
      "close": "21.8733",
      "average": "21.5385",
      "volume": "68139.72",
      "turnover": "1467620.14",
      "trades": "289"
    },
    {
      "date": "2021-08-31",
      "bid": "21.8047",
      "ask": "21.9077",
      "open": "21.8733",
      "high": "22.2167",
      "low": "21.5986",
      "close": "21.9077",
      "average": "21.9386",
      "volume": "66134.02",
      "turnover": "1450876.19",
      "trades": "281"
    },
    {
      "date": "2021-09-01",
      "bid": "21.1522",
      "ask": "21.1866",
      "open": "21.9763",
      "high": "22.8005",
      "low": "20.9119",
      "close": "21.3239",
      "average": "21.7961",
      "volume": "245337.65",
      "turnover": "5347336.07",
      "trades": "543"
    },
    {
      "date": "2021-09-02",
      "bid": "21.53",
      "ask": "21.5986",
      "open": "21.3239",
      "high": "21.7016",
      "low": "21.2896",
      "close": "21.5986",
      "average": "21.4922",
      "volume": "56701.29",
      "turnover": "1218658.2",
      "trades": "191"
    },
    {
      "date": "2021-09-03",
      "bid": "21.5986",
      "ask": "21.8047",
      "open": "21.5986",
      "high": "21.9077",
      "low": "20.9805",
      "close": "21.839",
      "average": "21.5231",
      "volume": "70495.64",
      "turnover": "1517335.83",
      "trades": "220"
    },
    {
      "date": "2021-09-06",
      "bid": "21.4613",
      "ask": "21.5643",
      "open": "21.839",
      "high": "22.3197",
      "low": "21.4613",
      "close": "21.736",
      "average": "21.8544",
      "volume": "144205.68",
      "turnover": "3151553.19",
      "trades": "310"
    },
    {
      "date": "2021-09-07",
      "bid": "21.8047",
      "ask": "22.0107",
      "open": "21.8047",
      "high": "22.2854",
      "low": "21.53",
      "close": "21.7703",
      "average": "21.7995",
      "volume": "72848.83",
      "turnover": "1588022.72",
      "trades": "202"
    },
    {
      "date": "2021-09-08",
      "bid": "21.1522",
      "ask": "21.2209",
      "open": "21.736",
      "high": "21.736",
      "low": "21.1522",
      "close": "21.2209",
      "average": "21.3377",
      "volume": "88000.56",
      "turnover": "1877786.6",
      "trades": "261"
    },
    {
      "date": "2021-09-09",
      "bid": "21.5643",
      "ask": "21.7016",
      "open": "21.2209",
      "high": "21.839",
      "low": "20.6028",
      "close": "21.7016",
      "average": "21.2312",
      "volume": "71524.12",
      "turnover": "1518512.83",
      "trades": "229"
    },
    {
      "date": "2021-09-10",
      "bid": "21.3583",
      "ask": "21.4269",
      "open": "21.5986",
      "high": "21.5986",
      "low": "21.0149",
      "close": "21.4269",
      "average": "21.214",
      "volume": "80431.95",
      "turnover": "1706328.07",
      "trades": "197"
    },
    {
      "date": "2021-09-13",
      "bid": "21.5986",
      "ask": "21.736",
      "open": "21.4269",
      "high": "21.8047",
      "low": "21.0836",
      "close": "21.736",
      "average": "21.4475",
      "volume": "61808.27",
      "turnover": "1325671.86",
      "trades": "243"
    },
    {
      "date": "2021-09-14",
      "bid": "21.3926",
      "ask": "21.53",
      "open": "21.736",
      "high": "22.0107",
      "low": "21.3583",
      "close": "21.4613",
      "average": "21.6038",
      "volume": "90545.02",
      "turnover": "1956139.78",
      "trades": "212"
    },
    {
      "date": "2021-09-15",
      "bid": "21.3239",
      "ask": "21.3583",
      "open": "21.4613",
      "high": "21.6673",
      "low": "21.3239",
      "close": "21.3239",
      "average": "21.4235",
      "volume": "55455.8",
      "turnover": "1188089.42",
      "trades": "173"
    },
    {
      "date": "2021-09-16",
      "bid": "21.633",
      "ask": "21.8733",
      "open": "21.3239",
      "high": "22.3884",
      "low": "20.9119",
      "close": "21.9077",
      "average": "21.7669",
      "volume": "168957.58",
      "turnover": "3677661.92",
      "trades": "322"
    },
    {
      "date": "2021-09-17",
      "bid": "22.2167",
      "ask": "22.3197",
      "open": "22.0107",
      "high": "22.7661",
      "low": "22.0107",
      "close": "22.2167",
      "average": "22.397",
      "volume": "193444.54",
      "turnover": "4332620.09",
      "trades": "393"
    },
    {
      "date": "2021-09-20",
      "bid": "21.7016",
      "ask": "21.839",
      "open": "22.8348",
      "high": "23.6933",
      "low": "21.2209",
      "close": "21.839",
      "average": "22.373",
      "volume": "599512.26",
      "turnover": "13412745.63",
      "trades": "1149"
    },
    {
      "date": "2021-09-21",
      "bid": "21.9763",
      "ask": "22.148",
      "open": "22.3197",
      "high": "22.4914",
      "low": "21.7703",
      "close": "22.148",
      "average": "22.1309",
      "volume": "236907.84",
      "turnover": "5243148.58",
      "trades": "670"
    },
    {
      "date": "2021-09-22",
      "bid": "22.148",
      "ask": "22.2854",
      "open": "22.148",
      "high": "22.4571",
      "low": "21.8733",
      "close": "22.3197",
      "average": "22.2304",
      "volume": "86200.35",
      "turnover": "1916267.25",
      "trades": "400"
    },
    {
      "date": "2021-09-23",
      "bid": "21.8047",
      "ask": "22.0107",
      "open": "22.3541",
      "high": "22.6974",
      "low": "21.736",
      "close": "22.2511",
      "average": "22.2614",
      "volume": "183551.22",
      "turnover": "4086163.65",
      "trades": "491"
    },
    {
      "date": "2021-09-24",
      "bid": "21.7016",
      "ask": "21.8047",
      "open": "22.2854",
      "high": "22.2854",
      "low": "21.5643",
      "close": "21.8047",
      "average": "21.8235",
      "volume": "134321.85",
      "turnover": "2931373.75",
      "trades": "541"
    },
    {
      "date": "2021-09-27",
      "bid": "21.7016",
      "ask": "21.9763",
      "open": "21.8047",
      "high": "22.1824",
      "low": "21.4613",
      "close": "22.0794",
      "average": "21.839",
      "volume": "117968.71",
      "turnover": "2576373.91",
      "trades": "401"
    },
    {
      "date": "2021-09-28",
      "bid": "21.633",
      "ask": "21.7016",
      "open": "22.0794",
      "high": "22.0794",
      "low": "21.1866",
      "close": "21.7016",
      "average": "21.5025",
      "volume": "81320.93",
      "turnover": "1748551.22",
      "trades": "352"
    },
    {
      "date": "2021-09-29",
      "bid": "22.0107",
      "ask": "22.148",
      "open": "21.7016",
      "high": "22.3884",
      "low": "21.633",
      "close": "22.148",
      "average": "22.1103",
      "volume": "122733.62",
      "turnover": "2713748.31",
      "trades": "330"
    },
    {
      "date": "2021-09-30",
      "bid": "21.839",
      "ask": "21.9763",
      "open": "22.3197",
      "high": "22.3541",
      "low": "21.8047",
      "close": "21.9763",
      "average": "22.1137",
      "volume": "141215.53",
      "turnover": "3122784.75",
      "trades": "285"
    },
    {
      "date": "2021-10-01",
      "bid": "21.942",
      "ask": "22.0107",
      "open": "21.942",
      "high": "22.6631",
      "low": "21.8047",
      "close": "21.942",
      "average": "22.215",
      "volume": "157672.63",
      "turnover": "3502606.95",
      "trades": "411"
    },
    {
      "date": "2021-10-04",
      "bid": "21.6673",
      "ask": "21.9077",
      "open": "21.9763",
      "high": "22.2854",
      "low": "21.633",
      "close": "21.8733",
      "average": "21.851",
      "volume": "87735.67",
      "turnover": "1917143.88",
      "trades": "250"
    },
    {
      "date": "2021-10-05",
      "bid": "21.839",
      "ask": "22.045",
      "open": "21.8733",
      "high": "22.1137",
      "low": "21.6673",
      "close": "22.045",
      "average": "21.875",
      "volume": "28988.59",
      "turnover": "634110.44",
      "trades": "183"
    },
    {
      "date": "2021-10-06",
      "bid": "21.633",
      "ask": "21.6673",
      "open": "22.0107",
      "high": "22.0107",
      "low": "21.5643",
      "close": "21.633",
      "average": "21.6776",
      "volume": "78261.3",
      "turnover": "1696568.74",
      "trades": "274"
    },
    {
      "date": "2021-10-07",
      "bid": "21.7016",
      "ask": "21.8733",
      "open": "21.8047",
      "high": "21.9763",
      "low": "21.4956",
      "close": "21.8733",
      "average": "21.7343",
      "volume": "53478",
      "turnover": "1162325.01",
      "trades": "198"
    },
    {
      "date": "2021-10-08",
      "bid": "21.8733",
      "ask": "21.9763",
      "open": "21.8733",
      "high": "22.3197",
      "low": "21.8733",
      "close": "21.8733",
      "average": "22.0862",
      "volume": "104090.84",
      "turnover": "2299017.16",
      "trades": "230"
    },
    {
      "date": "2021-10-11",
      "bid": "22.2167",
      "ask": "22.3197",
      "open": "21.8047",
      "high": "22.3197",
      "low": "21.633",
      "close": "22.3197",
      "average": "21.8957",
      "volume": "89842.13",
      "turnover": "1967185.27",
      "trades": "253"
    },
    {
      "date": "2021-10-12",
      "bid": "22.0794",
      "ask": "22.148",
      "open": "22.3197",
      "high": "23.1095",
      "low": "22.0107",
      "close": "22.0107",
      "average": "22.3918",
      "volume": "196352.56",
      "turnover": "4396760.43",
      "trades": "315"
    },
    {
      "date": "2021-10-13",
      "bid": "22.1824",
      "ask": "22.3197",
      "open": "22.045",
      "high": "22.6631",
      "low": "22.045",
      "close": "22.3197",
      "average": "22.3764",
      "volume": "106167.43",
      "turnover": "2375605.93",
      "trades": "268"
    },
    {
      "date": "2021-10-14",
      "bid": "22.3541",
      "ask": "22.5944",
      "open": "22.3197",
      "high": "22.6631",
      "low": "22.045",
      "close": "22.3884",
      "average": "22.5137",
      "volume": "139645.09",
      "turnover": "3144004.43",
      "trades": "293"
    },
    {
      "date": "2021-10-15",
      "bid": "22.2854",
      "ask": "22.4914",
      "open": "22.5258",
      "high": "22.6631",
      "low": "22.2167",
      "close": "22.4571",
      "average": "22.4313",
      "volume": "152452.66",
      "turnover": "3418845.52",
      "trades": "357"
    },
    {
      "date": "2021-10-18",
      "bid": "22.1824",
      "ask": "22.3197",
      "open": "22.4914",
      "high": "22.6631",
      "low": "22.148",
      "close": "22.3197",
      "average": "22.3506",
      "volume": "91330.21",
      "turnover": "2041225.97",
      "trades": "294"
    },
    {
      "date": "2021-10-19",
      "bid": "21.839",
      "ask": "22.045",
      "open": "22.3197",
      "high": "22.4914",
      "low": "21.5643",
      "close": "21.8047",
      "average": "21.9609",
      "volume": "168260.34",
      "turnover": "3695232.69",
      "trades": "389"
    },
    {
      "date": "2021-10-20",
      "bid": "21.7703",
      "ask": "21.942",
      "open": "21.8047",
      "high": "22.2167",
      "low": "21.4613",
      "close": "21.942",
      "average": "21.8682",
      "volume": "82230.59",
      "turnover": "1798196.08",
      "trades": "260"
    },
    {
      "date": "2021-10-21",
      "bid": "21.2896",
      "ask": "21.4269",
      "open": "22.045",
      "high": "22.1137",
      "low": "21.3239",
      "close": "21.3239",
      "average": "21.6141",
      "volume": "122238.78",
      "turnover": "2642074.88",
      "trades": "319"
    },
    {
      "date": "2021-10-22",
      "bid": "21.2209",
      "ask": "21.2896",
      "open": "22.1137",
      "high": "22.1137",
      "low": "20.7745",
      "close": "21.2552",
      "average": "21.2604",
      "volume": "67866.79",
      "turnover": "1442830.02",
      "trades": "238"
    },
    {
      "date": "2021-10-25",
      "bid": "21.53",
      "ask": "21.5986",
      "open": "21.2896",
      "high": "21.633",
      "low": "21.2209",
      "close": "21.5986",
      "average": "21.384",
      "volume": "84575.16",
      "turnover": "1808496.88",
      "trades": "313"
    },
    {
      "date": "2021-10-26",
      "bid": "21.0836",
      "ask": "21.2552",
      "open": "21.633",
      "high": "21.633",
      "low": "20.9462",
      "close": "21.2552",
      "average": "21.3771",
      "volume": "80503.53",
      "turnover": "1720876.65",
      "trades": "296"
    },
    {
      "date": "2021-10-27",
      "bid": "20.8432",
      "ask": "21.0149",
      "open": "21.2896",
      "high": "21.53",
      "low": "20.7745",
      "close": "21.0836",
      "average": "21.2243",
      "volume": "40668.79",
      "turnover": "863137.05",
      "trades": "229"
    },
    {
      "date": "2021-10-28",
      "bid": "21.0492",
      "ask": "21.2896",
      "open": "21.0836",
      "high": "21.2896",
      "low": "21.0492",
      "close": "21.0492",
      "average": "21.1488",
      "volume": "51741.44",
      "turnover": "1094246.15",
      "trades": "209"
    },
    {
      "date": "2021-10-29",
      "bid": "20.9462",
      "ask": "21.2552",
      "open": "21.0492",
      "high": "21.3583",
      "low": "20.6028",
      "close": "21.2209",
      "average": "20.9531",
      "volume": "73465.17",
      "turnover": "1539283.65",
      "trades": "293"
    },
    {
      "date": "2021-11-01",
      "bid": "20.8432",
      "ask": "20.9119",
      "open": "21.2209",
      "high": "21.2209",
      "low": "20.6028",
      "close": "20.9119",
      "average": "20.8552",
      "volume": "58782.83",
      "turnover": "1225905.43",
      "trades": "332"
    },
    {
      "date": "2021-11-02",
      "bid": "20.4655",
      "ask": "20.5341",
      "open": "20.9462",
      "high": "20.9462",
      "low": "20.3281",
      "close": "20.5341",
      "average": "20.5341",
      "volume": "100379.86",
      "turnover": "2061245.1",
      "trades": "353"
    },
    {
      "date": "2021-11-03",
      "bid": "20.4311",
      "ask": "20.4998",
      "open": "20.5341",
      "high": "20.6715",
      "low": "20.2938",
      "close": "20.5341",
      "average": "20.4741",
      "volume": "51750.88",
      "turnover": "1059591.82",
      "trades": "209"
    },
    {
      "date": "2021-11-04",
      "bid": "20.9462",
      "ask": "21.1179",
      "open": "20.5685",
      "high": "21.1179",
      "low": "20.4655",
      "close": "21.0836",
      "average": "20.8037",
      "volume": "56010.92",
      "turnover": "1165278.12",
      "trades": "226"
    },
    {
      "date": "2021-11-05",
      "bid": "21.2896",
      "ask": "21.4269",
      "open": "21.0836",
      "high": "21.53",
      "low": "21.0836",
      "close": "21.4613",
      "average": "21.293",
      "volume": "25924.59",
      "turnover": "552015.92",
      "trades": "139"
    },
    {
      "date": "2021-11-08",
      "bid": "21.2209",
      "ask": "21.4613",
      "open": "21.4613",
      "high": "22.045",
      "low": "21.1179",
      "close": "21.4613",
      "average": "21.6261",
      "volume": "81156.16",
      "turnover": "1755028.84",
      "trades": "336"
    },
    {
      "date": "2021-11-09",
      "bid": "21.1866",
      "ask": "21.4269",
      "open": "21.4613",
      "high": "21.942",
      "low": "21.2552",
      "close": "21.4269",
      "average": "21.5196",
      "volume": "62582.28",
      "turnover": "1346725.36",
      "trades": "212"
    },
    {
      "date": "2021-11-10",
      "bid": "20.8432",
      "ask": "21.1522",
      "open": "21.4269",
      "high": "21.4269",
      "low": "20.6715",
      "close": "21.1522",
      "average": "21.087",
      "volume": "52240.65",
      "turnover": "1101622.78",
      "trades": "252"
    },
    {
      "date": "2021-11-11",
      "bid": "21.1179",
      "ask": "21.2552",
      "open": "21.1522",
      "high": "21.4613",
      "low": "20.6372",
      "close": "21.2552",
      "average": "21.0389",
      "volume": "64273.87",
      "turnover": "1352306.88",
      "trades": "261"
    },
    {
      "date": "2021-11-12",
      "bid": "21.2896",
      "ask": "21.4269",
      "open": "21.4269",
      "high": "21.4269",
      "low": "20.7745",
      "close": "21.4269",
      "average": "21.087",
      "volume": "56369.94",
      "turnover": "1188629.08",
      "trades": "257"
    },
    {
      "date": "2021-11-15",
      "bid": "20.8775",
      "ask": "21.1522",
      "open": "21.4269",
      "high": "21.5643",
      "low": "20.7402",
      "close": "21.2896",
      "average": "21.0887",
      "volume": "86464.89",
      "turnover": "1823501.97",
      "trades": "343"
    },
    {
      "date": "2021-11-16",
      "bid": "20.8089",
      "ask": "20.9805",
      "open": "21.2896",
      "high": "21.2896",
      "low": "20.4311",
      "close": "20.9805",
      "average": "20.7453",
      "volume": "157391.37",
      "turnover": "3265096.84",
      "trades": "334"
    },
    {
      "date": "2021-11-17",
      "bid": "20.6028",
      "ask": "20.7402",
      "open": "20.6028",
      "high": "20.8432",
      "low": "19.3666",
      "close": "20.7402",
      "average": "20.3127",
      "volume": "124499.47",
      "turnover": "2528860.68",
      "trades": "432"
    },
    {
      "date": "2021-11-18",
      "bid": "20.2938",
      "ask": "20.3968",
      "open": "20.5685",
      "high": "20.7402",
      "low": "20.2594",
      "close": "20.3968",
      "average": "20.5032",
      "volume": "63205.2",
      "turnover": "1295939.33",
      "trades": "252"
    },
    {
      "date": "2021-11-19",
      "bid": "20.5341",
      "ask": "20.7058",
      "open": "20.4655",
      "high": "20.8775",
      "low": "20.3968",
      "close": "20.7058",
      "average": "20.608",
      "volume": "44234.8",
      "turnover": "911591.34",
      "trades": "228"
    },
    {
      "date": "2021-11-22",
      "bid": "20.0878",
      "ask": "20.2594",
      "open": "20.5685",
      "high": "20.5685",
      "low": "19.607",
      "close": "20.2594",
      "average": "20.1135",
      "volume": "110057.51",
      "turnover": "2213608.88",
      "trades": "429"
    },
    {
      "date": "2021-11-23",
      "bid": "20.1221",
      "ask": "20.1564",
      "open": "20.2594",
      "high": "20.5685",
      "low": "19.9161",
      "close": "20.1564",
      "average": "20.1272",
      "volume": "50691.7",
      "turnover": "1020291.49",
      "trades": "182"
    },
    {
      "date": "2021-11-24",
      "bid": "20.3968",
      "ask": "20.8432",
      "open": "20.5685",
      "high": "20.9119",
      "low": "20.1221",
      "close": "20.8089",
      "average": "20.4105",
      "volume": "77414.08",
      "turnover": "1580111.74",
      "trades": "169"
    },
    {
      "date": "2021-11-25",
      "bid": "20.3968",
      "ask": "20.6028",
      "open": "20.9462",
      "high": "21.4269",
      "low": "20.1564",
      "close": "20.7058",
      "average": "20.6492",
      "volume": "94896.75",
      "turnover": "1959476.25",
      "trades": "292"
    },
    {
      "date": "2021-11-26",
      "bid": "19.9161",
      "ask": "19.9504",
      "open": "20.7058",
      "high": "20.7058",
      "low": "19.813",
      "close": "19.9504",
      "average": "20.1118",
      "volume": "166096.45",
      "turnover": "3340458.32",
      "trades": "354"
    },
    {
      "date": "2021-11-29",
      "bid": "19.9504",
      "ask": "20.0878",
      "open": "19.9504",
      "high": "20.1908",
      "low": "19.7444",
      "close": "20.0878",
      "average": "19.9178",
      "volume": "110293.39",
      "turnover": "2196713.83",
      "trades": "311"
    },
    {
      "date": "2021-11-30",
      "bid": "20.7745",
      "ask": "20.9462",
      "open": "20.0878",
      "high": "21.3239",
      "low": "19.7444",
      "close": "20.4311",
      "average": "20.4483",
      "volume": "98719.03",
      "turnover": "2018689.19",
      "trades": "280"
    },
    {
      "date": "2021-12-01",
      "bid": "21.4613",
      "ask": "21.5986",
      "open": "20.6028",
      "high": "22.3541",
      "low": "20.6028",
      "close": "21.5986",
      "average": "21.6038",
      "volume": "266867.02",
      "turnover": "5765425.1",
      "trades": "479"
    },
    {
      "date": "2021-12-02",
      "bid": "21.53",
      "ask": "21.633",
      "open": "21.5643",
      "high": "22.2167",
      "low": "21.0836",
      "close": "21.633",
      "average": "21.5368",
      "volume": "154634.67",
      "turnover": "3330464.95",
      "trades": "398"
    },
    {
      "date": "2021-12-03",
      "bid": "21.1179",
      "ask": "21.2896",
      "open": "21.4613",
      "high": "21.6673",
      "low": "21.0149",
      "close": "21.2552",
      "average": "21.2535",
      "volume": "76364.11",
      "turnover": "1622990.54",
      "trades": "238"
    },
    {
      "date": "2021-12-06",
      "bid": "20.4998",
      "ask": "20.7058",
      "open": "21.2896",
      "high": "21.2896",
      "low": "20.4311",
      "close": "20.6715",
      "average": "20.7728",
      "volume": "61873.27",
      "turnover": "1285286.56",
      "trades": "228"
    },
    {
      "date": "2021-12-07",
      "bid": "20.9462",
      "ask": "21.0149",
      "open": "20.7745",
      "high": "21.1179",
      "low": "20.6028",
      "close": "21.0836",
      "average": "20.8346",
      "volume": "44993.55",
      "turnover": "937421.22",
      "trades": "180"
    },
    {
      "date": "2021-12-08",
      "bid": "21.1866",
      "ask": "21.2552",
      "open": "21.0836",
      "high": "21.9763",
      "low": "20.6372",
      "close": "21.1179",
      "average": "21.1677",
      "volume": "90098.87",
      "turnover": "1907231.11",
      "trades": "236"
    },
    {
      "date": "2021-12-09",
      "bid": "21.0149",
      "ask": "21.1179",
      "open": "21.633",
      "high": "21.633",
      "low": "20.6715",
      "close": "21.1179",
      "average": "21.0166",
      "volume": "61852.71",
      "turnover": "1299986.4",
      "trades": "210"
    },
    {
      "date": "2021-12-10",
      "bid": "21.2209",
      "ask": "21.3239",
      "open": "21.1179",
      "high": "21.3926",
      "low": "20.8089",
      "close": "21.2552",
      "average": "21.2158",
      "volume": "67866.09",
      "turnover": "1439878.8",
      "trades": "203"
    },
    {
      "date": "2021-12-13",
      "bid": "20.3281",
      "ask": "20.3968",
      "open": "21.2552",
      "high": "21.2552",
      "low": "20.2594",
      "close": "20.3968",
      "average": "20.6784",
      "volume": "71767.17",
      "turnover": "1484031.78",
      "trades": "264"
    },
    {
      "date": "2021-12-14",
      "bid": "19.7444",
      "ask": "19.9504",
      "open": "20.3968",
      "high": "20.7402",
      "low": "19.401",
      "close": "19.8474",
      "average": "19.8319",
      "volume": "177202.07",
      "turnover": "3514375.41",
      "trades": "442"
    },
    {
      "date": "2021-12-15",
      "bid": "19.7787",
      "ask": "20.0191",
      "open": "19.8474",
      "high": "20.2938",
      "low": "19.504",
      "close": "19.9847",
      "average": "19.7547",
      "volume": "58704.61",
      "turnover": "1159657.72",
      "trades": "169"
    },
    {
      "date": "2021-12-16",
      "bid": "19.4697",
      "ask": "19.5383",
      "open": "20.0534",
      "high": "20.3625",
      "low": "19.401",
      "close": "19.5383",
      "average": "19.6911",
      "volume": "70445.9",
      "turnover": "1387218.22",
      "trades": "204"
    },
    {
      "date": "2021-12-17",
      "bid": "19.401",
      "ask": "19.5383",
      "open": "19.9161",
      "high": "19.9161",
      "low": "19.0919",
      "close": "19.5383",
      "average": "19.4662",
      "volume": "91003.29",
      "turnover": "1771435.79",
      "trades": "286"
    },
    {
      "date": "2021-12-20",
      "bid": "19.0576",
      "ask": "19.2293",
      "open": "19.5383",
      "high": "19.813",
      "low": "19.1606",
      "close": "19.2293",
      "average": "19.4697",
      "volume": "44977.88",
      "turnover": "875710.24",
      "trades": "216"
    },
    {
      "date": "2021-12-21",
      "bid": "19.3323",
      "ask": "19.401",
      "open": "19.2293",
      "high": "19.5727",
      "low": "18.9546",
      "close": "19.3323",
      "average": "19.2911",
      "volume": "58185.42",
      "turnover": "1122461.55",
      "trades": "193"
    },
    {
      "date": "2021-12-22",
      "bid": "19.813",
      "ask": "19.9504",
      "open": "19.401",
      "high": "20.1564",
      "low": "19.401",
      "close": "19.9504",
      "average": "19.6826",
      "volume": "57234.81",
      "turnover": "1126492.15",
      "trades": "141"
    },
    {
      "date": "2021-12-23",
      "bid": "20.4655",
      "ask": "20.6028",
      "open": "19.9504",
      "high": "20.6028",
      "low": "19.9504",
      "close": "20.6028",
      "average": "20.335",
      "volume": "55166.67",
      "turnover": "1121769.61",
      "trades": "199"
    },
    {
      "date": "2021-12-27",
      "bid": "20.4998",
      "ask": "20.6028",
      "open": "21.3583",
      "high": "21.3583",
      "low": "20.3281",
      "close": "20.6028",
      "average": "20.608",
      "volume": "71376.53",
      "turnover": "1470923.53",
      "trades": "308"
    },
    {
      "date": "2021-12-28",
      "bid": "20.6715",
      "ask": "20.7745",
      "open": "20.6028",
      "high": "20.9119",
      "low": "20.3281",
      "close": "20.7745",
      "average": "20.7264",
      "volume": "74686.96",
      "turnover": "1548008.54",
      "trades": "243"
    },
    {
      "date": "2021-12-29",
      "bid": "20.5341",
      "ask": "20.6028",
      "open": "20.5341",
      "high": "21.1179",
      "low": "20.5341",
      "close": "20.6028",
      "average": "20.7539",
      "volume": "49742.09",
      "turnover": "1032336",
      "trades": "237"
    },
    {
      "date": "2021-12-30",
      "bid": "20.1221",
      "ask": "20.2594",
      "open": "20.6028",
      "high": "20.6028",
      "low": "20.0534",
      "close": "20.2594",
      "average": "20.3127",
      "volume": "33536.19",
      "turnover": "681217.55",
      "trades": "215"
    },
    {
      "date": "2022-01-03",
      "bid": "20.2251",
      "ask": "20.2594",
      "open": "20.2594",
      "high": "20.9119",
      "low": "20.1221",
      "close": "20.2594",
      "average": "20.3762",
      "volume": "98346.32",
      "turnover": "2003881.86",
      "trades": "322"
    },
    {
      "date": "2022-01-04",
      "bid": "20.0878",
      "ask": "20.3281",
      "open": "20.2594",
      "high": "20.4998",
      "low": "19.9504",
      "close": "20.3625",
      "average": "20.1753",
      "volume": "47982",
      "turnover": "968022.18",
      "trades": "223"
    },
    {
      "date": "2022-01-05",
      "bid": "20.0878",
      "ask": "20.2594",
      "open": "20.3281",
      "high": "20.3625",
      "low": "20.0878",
      "close": "20.2251",
      "average": "20.2062",
      "volume": "23226.37",
      "turnover": "469335.74",
      "trades": "142"
    },
    {
      "date": "2022-01-07",
      "bid": "19.813",
      "ask": "19.9161",
      "open": "20.2251",
      "high": "20.2251",
      "low": "19.7444",
      "close": "19.9161",
      "average": "19.9246",
      "volume": "62847.99",
      "turnover": "1252244.06",
      "trades": "336"
    },
    {
      "date": "2022-01-10",
      "bid": "19.504",
      "ask": "19.5727",
      "open": "19.9161",
      "high": "20.0878",
      "low": "19.401",
      "close": "19.4697",
      "average": "19.7272",
      "volume": "51689.84",
      "turnover": "1019700.71",
      "trades": "263"
    },
    {
      "date": "2022-01-11",
      "bid": "19.8474",
      "ask": "20.0534",
      "open": "19.504",
      "high": "20.0878",
      "low": "19.504",
      "close": "20.0534",
      "average": "19.7667",
      "volume": "51948.27",
      "turnover": "1026820.34",
      "trades": "197"
    },
    {
      "date": "2022-01-12",
      "bid": "20.5341",
      "ask": "20.6372",
      "open": "20.0534",
      "high": "21.0149",
      "low": "19.9847",
      "close": "20.6372",
      "average": "20.5187",
      "volume": "91462.37",
      "turnover": "1876641.03",
      "trades": "305"
    },
    {
      "date": "2022-01-13",
      "bid": "20.6372",
      "ask": "20.8089",
      "open": "20.7745",
      "high": "21.0492",
      "low": "20.6715",
      "close": "20.8089",
      "average": "20.7797",
      "volume": "40776.66",
      "turnover": "847328.14",
      "trades": "152"
    },
    {
      "date": "2022-01-14",
      "bid": "20.2594",
      "ask": "20.4311",
      "open": "20.8089",
      "high": "20.8089",
      "low": "20.1908",
      "close": "20.3968",
      "average": "20.3796",
      "volume": "51679.29",
      "turnover": "1053187.51",
      "trades": "228"
    },
    {
      "date": "2022-01-17",
      "bid": "21.2896",
      "ask": "21.4956",
      "open": "20.9462",
      "high": "21.633",
      "low": "20.9462",
      "close": "21.4613",
      "average": "21.3325",
      "volume": "170469.78",
      "turnover": "3636694.57",
      "trades": "495"
    },
    {
      "date": "2022-01-18",
      "bid": "21.4613",
      "ask": "21.633",
      "open": "21.7703",
      "high": "21.9763",
      "low": "21.2896",
      "close": "21.633",
      "average": "21.6501",
      "volume": "82998.89",
      "turnover": "1796974.56",
      "trades": "320"
    },
    {
      "date": "2022-01-19",
      "bid": "21.7016",
      "ask": "21.8047",
      "open": "21.6673",
      "high": "21.8733",
      "low": "21.4613",
      "close": "21.8047",
      "average": "21.7137",
      "volume": "48036.17",
      "turnover": "1043027.41",
      "trades": "232"
    },
    {
      "date": "2022-01-20",
      "bid": "21.5643",
      "ask": "21.633",
      "open": "21.8047",
      "high": "22.148",
      "low": "21.4956",
      "close": "21.633",
      "average": "21.8459",
      "volume": "78687.41",
      "turnover": "1719039.01",
      "trades": "351"
    },
    {
      "date": "2022-01-21",
      "bid": "20.8432",
      "ask": "20.9462",
      "open": "21.633",
      "high": "21.8047",
      "low": "20.3625",
      "close": "20.9119",
      "average": "21.008",
      "volume": "100710.34",
      "turnover": "2115778.15",
      "trades": "357"
    },
    {
      "date": "2022-01-24",
      "bid": "19.6414",
      "ask": "19.71",
      "open": "20.4311",
      "high": "20.8775",
      "low": "19.4353",
      "close": "19.71",
      "average": "20.0809",
      "volume": "192192.93",
      "turnover": "3859563.82",
      "trades": "563"
    },
    {
      "date": "2022-01-25",
      "bid": "20.3281",
      "ask": "20.4311",
      "open": "21.4269",
      "high": "21.4269",
      "low": "20.0534",
      "close": "20.4311",
      "average": "20.5462",
      "volume": "131871.75",
      "turnover": "2709513.2",
      "trades": "457"
    },
    {
      "date": "2022-01-26",
      "bid": "20.9805",
      "ask": "21.1522",
      "open": "20.9462",
      "high": "21.3583",
      "low": "20.6028",
      "close": "21.1866",
      "average": "20.972",
      "volume": "117902.96",
      "turnover": "2472691.19",
      "trades": "335"
    },
    {
      "date": "2022-01-27",
      "bid": "20.4655",
      "ask": "20.6028",
      "open": "21.1866",
      "high": "21.1866",
      "low": "20.2251",
      "close": "20.5685",
      "average": "20.596",
      "volume": "62874.72",
      "turnover": "1294956.12",
      "trades": "298"
    },
    {
      "date": "2022-01-28",
      "bid": "20.1908",
      "ask": "20.2594",
      "open": "20.6028",
      "high": "20.8089",
      "low": "20.0534",
      "close": "20.2594",
      "average": "20.3041",
      "volume": "47340.39",
      "turnover": "961218.05",
      "trades": "229"
    },
    {
      "date": "2022-01-31",
      "bid": "21.2209",
      "ask": "21.3583",
      "open": "20.2594",
      "high": "21.3926",
      "low": "20.2594",
      "close": "21.2896",
      "average": "20.9496",
      "volume": "113135.19",
      "turnover": "2370128.08",
      "trades": "325"
    },
    {
      "date": "2022-02-01",
      "bid": "21.1179",
      "ask": "21.2896",
      "open": "20.4998",
      "high": "21.7703",
      "low": "20.0191",
      "close": "21.1179",
      "average": "20.8123",
      "volume": "163265.08",
      "turnover": "3397907.16",
      "trades": "592"
    },
    {
      "date": "2022-02-02",
      "bid": "20.3968",
      "ask": "20.4311",
      "open": "21.4269",
      "high": "21.5986",
      "low": "20.3968",
      "close": "20.3968",
      "average": "20.6955",
      "volume": "186945.81",
      "turnover": "3869007.52",
      "trades": "383"
    },
    {
      "date": "2022-02-03",
      "bid": "20.3281",
      "ask": "20.3625",
      "open": "20.3968",
      "high": "20.6372",
      "low": "20.2594",
      "close": "20.3625",
      "average": "20.4517",
      "volume": "55624.12",
      "turnover": "1137614.67",
      "trades": "229"
    },
    {
      "date": "2022-02-04",
      "bid": "19.9504",
      "ask": "20.0878",
      "open": "20.5685",
      "high": "20.5685",
      "low": "19.71",
      "close": "20.0534",
      "average": "20.038",
      "volume": "85312.12",
      "turnover": "1709513.66",
      "trades": "305"
    },
    {
      "date": "2022-02-07",
      "bid": "19.8474",
      "ask": "19.9161",
      "open": "20.0534",
      "high": "20.2594",
      "low": "19.7787",
      "close": "19.8474",
      "average": "20.0294",
      "volume": "54537.52",
      "turnover": "1092318.6",
      "trades": "286"
    },
    {
      "date": "2022-02-08",
      "bid": "19.9161",
      "ask": "20.0191",
      "open": "19.8474",
      "high": "20.4311",
      "low": "19.6757",
      "close": "20.0191",
      "average": "19.8972",
      "volume": "94953.77",
      "turnover": "1889252.37",
      "trades": "302"
    },
    {
      "date": "2022-02-09",
      "bid": "20.4655",
      "ask": "20.5685",
      "open": "20.0191",
      "high": "20.6028",
      "low": "20.0191",
      "close": "20.5685",
      "average": "20.462",
      "volume": "43658.3",
      "turnover": "893374.55",
      "trades": "199"
    },
    {
      "date": "2022-02-10",
      "bid": "20.4311",
      "ask": "20.4655",
      "open": "20.5685",
      "high": "20.9119",
      "low": "20.4311",
      "close": "20.4655",
      "average": "20.62",
      "volume": "82446.03",
      "turnover": "1700031.86",
      "trades": "291"
    },
    {
      "date": "2022-02-11",
      "bid": "19.6414",
      "ask": "20.1564",
      "open": "20.4655",
      "high": "20.7058",
      "low": "19.607",
      "close": "20.0534",
      "average": "20.1118",
      "volume": "90267.02",
      "turnover": "1815506.87",
      "trades": "299"
    },
    {
      "date": "2022-02-14",
      "bid": "19.1263",
      "ask": "19.2636",
      "open": "19.813",
      "high": "19.813",
      "low": "18.8172",
      "close": "19.2636",
      "average": "19.1194",
      "volume": "224461.73",
      "turnover": "4291658.54",
      "trades": "607"
    },
    {
      "date": "2022-02-15",
      "bid": "19.7787",
      "ask": "19.8817",
      "open": "19.2636",
      "high": "20.3625",
      "low": "19.1263",
      "close": "19.8817",
      "average": "19.9315",
      "volume": "80191.63",
      "turnover": "1598353.51",
      "trades": "263"
    },
    {
      "date": "2022-02-16",
      "bid": "19.6757",
      "ask": "19.7444",
      "open": "19.8817",
      "high": "20.5685",
      "low": "19.607",
      "close": "19.7444",
      "average": "19.8972",
      "volume": "56727.85",
      "turnover": "1128765.36",
      "trades": "200"
    },
    {
      "date": "2022-02-17",
      "bid": "18.9546",
      "ask": "19.1606",
      "open": "19.7444",
      "high": "19.7444",
      "low": "18.9546",
      "close": "19.1606",
      "average": "19.413",
      "volume": "76564.58",
      "turnover": "1486418.05",
      "trades": "261"
    },
    {
      "date": "2022-02-18",
      "bid": "19.1263",
      "ask": "19.5383",
      "open": "19.2636",
      "high": "19.71",
      "low": "18.6455",
      "close": "19.5383",
      "average": "19.0885",
      "volume": "162987.66",
      "turnover": "3111167.29",
      "trades": "428"
    },
    {
      "date": "2022-02-21",
      "bid": "18.2335",
      "ask": "18.4395",
      "open": "19.5383",
      "high": "19.5383",
      "low": "18.2678",
      "close": "18.6455",
      "average": "18.7331",
      "volume": "118767.88",
      "turnover": "2224959.14",
      "trades": "393"
    },
    {
      "date": "2022-02-22",
      "bid": "18.5425",
      "ask": "18.6799",
      "open": "17.8901",
      "high": "18.8859",
      "low": "16.6711",
      "close": "18.6799",
      "average": "17.8249",
      "volume": "346793.59",
      "turnover": "6181497.99",
      "trades": "585"
    },
    {
      "date": "2022-02-23",
      "bid": "18.1305",
      "ask": "18.2335",
      "open": "18.6799",
      "high": "19.504",
      "low": "18.1305",
      "close": "18.2335",
      "average": "18.8911",
      "volume": "182609.7",
      "turnover": "3449613.34",
      "trades": "347"
    },
    {
      "date": "2022-02-24",
      "bid": "17.5467",
      "ask": "17.8214",
      "open": "16.9973",
      "high": "18.0275",
      "low": "16.7398",
      "close": "17.8214",
      "average": "17.3768",
      "volume": "259607.28",
      "turnover": "4511141.05",
      "trades": "579"
    },
    {
      "date": "2022-02-25",
      "bid": "19.2636",
      "ask": "19.4353",
      "open": "17.8558",
      "high": "19.813",
      "low": "17.8558",
      "close": "19.2636",
      "average": "18.9855",
      "volume": "137861.47",
      "turnover": "2617421.41",
      "trades": "408"
    },
    {
      "date": "2022-02-28",
      "bid": "19.813",
      "ask": "19.9847",
      "open": "19.1606",
      "high": "20.3625",
      "low": "18.8859",
      "close": "20.1221",
      "average": "19.4473",
      "volume": "112754.86",
      "turnover": "2192814.1",
      "trades": "293"
    },
    {
      "date": "2022-03-01",
      "bid": "20.0534",
      "ask": "20.1564",
      "open": "20.1221",
      "high": "20.5685",
      "low": "20.0534",
      "close": "20.1564",
      "average": "20.2251",
      "volume": "73907.07",
      "turnover": "1494760.74",
      "trades": "198"
    },
    {
      "date": "2022-03-02",
      "bid": "20.2251",
      "ask": "20.3281",
      "open": "20.1564",
      "high": "20.4655",
      "low": "19.813",
      "close": "20.2594",
      "average": "20.2182",
      "volume": "67194.01",
      "turnover": "1358561.48",
      "trades": "216"
    },
    {
      "date": "2022-03-03",
      "bid": "19.9161",
      "ask": "20.2251",
      "open": "20.5341",
      "high": "20.5341",
      "low": "19.9504",
      "close": "20.0878",
      "average": "20.3281",
      "volume": "101308.22",
      "turnover": "2059375.16",
      "trades": "209"
    },
    {
      "date": "2022-03-04",
      "bid": "18.6455",
      "ask": "18.7142",
      "open": "19.2293",
      "high": "20.0534",
      "low": "18.4739",
      "close": "18.7142",
      "average": "19.219",
      "volume": "176441.22",
      "turnover": "3391158.65",
      "trades": "452"
    },
    {
      "date": "2022-03-07",
      "bid": "19.2293",
      "ask": "19.6757",
      "open": "18.7142",
      "high": "19.6757",
      "low": "17.2033",
      "close": "19.6414",
      "average": "18.273",
      "volume": "181541.03",
      "turnover": "3317240.55",
      "trades": "455"
    },
    {
      "date": "2022-03-08",
      "bid": "18.7142",
      "ask": "18.9203",
      "open": "19.6414",
      "high": "19.6414",
      "low": "18.7142",
      "close": "18.7142",
      "average": "19.0284",
      "volume": "59109.99",
      "turnover": "1124749.4",
      "trades": "210"
    },
    {
      "date": "2022-03-09",
      "bid": "18.8859",
      "ask": "19.0576",
      "open": "18.7142",
      "high": "19.401",
      "low": "18.5425",
      "close": "19.0576",
      "average": "18.8859",
      "volume": "107814.81",
      "turnover": "2036570.98",
      "trades": "298"
    },
    {
      "date": "2022-03-10",
      "bid": "18.8859",
      "ask": "18.9889",
      "open": "19.6414",
      "high": "19.6414",
      "low": "18.8516",
      "close": "19.2293",
      "average": "19.1589",
      "volume": "94323.91",
      "turnover": "1807164.03",
      "trades": "299"
    },
    {
      "date": "2022-03-11",
      "bid": "19.0919",
      "ask": "19.401",
      "open": "19.5727",
      "high": "19.5727",
      "low": "19.0233",
      "close": "19.2293",
      "average": "19.2327",
      "volume": "86096.26",
      "turnover": "1655923.87",
      "trades": "232"
    },
    {
      "date": "2022-03-14",
      "bid": "19.0919",
      "ask": "19.2293",
      "open": "19.401",
      "high": "19.5383",
      "low": "19.0919",
      "close": "19.2293",
      "average": "19.2739",
      "volume": "77778.8",
      "turnover": "1499093.41",
      "trades": "228"
    },
    {
      "date": "2022-03-15",
      "bid": "18.6799",
      "ask": "18.7486",
      "open": "19.195",
      "high": "19.195",
      "low": "18.5082",
      "close": "18.7486",
      "average": "18.7932",
      "volume": "45914.1",
      "turnover": "862861.53",
      "trades": "217"
    },
    {
      "date": "2022-03-16",
      "bid": "19.0576",
      "ask": "19.2636",
      "open": "18.7486",
      "high": "19.504",
      "low": "18.7486",
      "close": "19.2293",
      "average": "19.2259",
      "volume": "45689.97",
      "turnover": "878429.51",
      "trades": "219"
    },
    {
      "date": "2022-03-17",
      "bid": "19.3666",
      "ask": "19.4353",
      "open": "19.2293",
      "high": "19.5383",
      "low": "19.1263",
      "close": "19.5383",
      "average": "19.334",
      "volume": "53423.54",
      "turnover": "1032869.24",
      "trades": "201"
    },
    {
      "date": "2022-03-18",
      "bid": "19.5383",
      "ask": "19.5727",
      "open": "19.4353",
      "high": "19.9161",
      "low": "19.2636",
      "close": "19.6757",
      "average": "19.6568",
      "volume": "240131.78",
      "turnover": "4720852.11",
      "trades": "327"
    },
    {
      "date": "2022-03-21",
      "bid": "19.4697",
      "ask": "19.607",
      "open": "19.6757",
      "high": "19.6757",
      "low": "19.195",
      "close": "19.607",
      "average": "19.4079",
      "volume": "100327.44",
      "turnover": "1947067.18",
      "trades": "213"
    },
    {
      "date": "2022-03-22",
      "bid": "20.3281",
      "ask": "20.5685",
      "open": "20.0191",
      "high": "22.3197",
      "low": "19.9504",
      "close": "20.5341",
      "average": "21.1831",
      "volume": "1302136.57",
      "turnover": "27582669.7",
      "trades": "1924"
    },
    {
      "date": "2022-03-23",
      "bid": "19.9847",
      "ask": "20.0878",
      "open": "20.8775",
      "high": "20.8775",
      "low": "19.813",
      "close": "20.1221",
      "average": "20.1925",
      "volume": "189996.3",
      "turnover": "3836601.36",
      "trades": "359"
    },
    {
      "date": "2022-03-24",
      "bid": "19.7444",
      "ask": "19.8817",
      "open": "20.1221",
      "high": "20.6028",
      "low": "19.504",
      "close": "19.9847",
      "average": "19.8972",
      "volume": "161087.73",
      "turnover": "3205145.76",
      "trades": "343"
    },
    {
      "date": "2022-03-25",
      "bid": "20.1221",
      "ask": "20.3968",
      "open": "20.2594",
      "high": "20.8089",
      "low": "20.0878",
      "close": "20.4655",
      "average": "20.4088",
      "volume": "134765.73",
      "turnover": "2750457.68",
      "trades": "397"
    },
    {
      "date": "2022-03-28",
      "bid": "21.3926",
      "ask": "21.633",
      "open": "20.4655",
      "high": "21.633",
      "low": "20.2938",
      "close": "21.53",
      "average": "20.8981",
      "volume": "281824.68",
      "turnover": "5890127.14",
      "trades": "563"
    },
    {
      "date": "2022-03-29",
      "bid": "21.0836",
      "ask": "21.1179",
      "open": "21.53",
      "high": "22.5944",
      "low": "20.8775",
      "close": "21.1179",
      "average": "21.863",
      "volume": "674441.4",
      "turnover": "14744585.52",
      "trades": "1249"
    },
    {
      "date": "2022-03-30",
      "bid": "20.4998",
      "ask": "20.9462",
      "open": "21.4613",
      "high": "21.5643",
      "low": "20.0191",
      "close": "20.9119",
      "average": "20.7762",
      "volume": "346896.97",
      "turnover": "7207497.52",
      "trades": "703"
    },
    {
      "date": "2022-03-31",
      "bid": "20.0191",
      "ask": "20.1908",
      "open": "20.9119",
      "high": "20.9119",
      "low": "19.6414",
      "close": "20.1908",
      "average": "20.0568",
      "volume": "180377.43",
      "turnover": "3617824.23",
      "trades": "426"
    },
    {
      "date": "2022-04-01",
      "bid": "20.3625",
      "ask": "20.5341",
      "open": "20.3968",
      "high": "20.7745",
      "low": "19.7444",
      "close": "20.6028",
      "average": "20.1513",
      "volume": "141091.99",
      "turnover": "2843301.51",
      "trades": "352"
    },
    {
      "date": "2022-04-04",
      "bid": "20.4311",
      "ask": "20.5685",
      "open": "20.6028",
      "high": "20.8089",
      "low": "19.9504",
      "close": "20.6028",
      "average": "20.3985",
      "volume": "80550.3",
      "turnover": "1643166.5",
      "trades": "277"
    },
    {
      "date": "2022-04-05",
      "bid": "20.4311",
      "ask": "20.5685",
      "open": "20.6028",
      "high": "20.6028",
      "low": "20.0878",
      "close": "20.5341",
      "average": "20.3058",
      "volume": "110818.23",
      "turnover": "2250279.5",
      "trades": "260"
    },
    {
      "date": "2022-04-06",
      "bid": "20.2251",
      "ask": "20.3968",
      "open": "20.5685",
      "high": "20.5685",
      "low": "19.7444",
      "close": "20.3968",
      "average": "20.2354",
      "volume": "433900.8",
      "turnover": "8837246.46",
      "trades": "289"
    },
    {
      "date": "2022-04-07",
      "bid": "20.4311",
      "ask": "20.5341",
      "open": "20.2594",
      "high": "20.6028",
      "low": "20.1221",
      "close": "20.5341",
      "average": "20.5341",
      "volume": "72402.68",
      "turnover": "1486722.96",
      "trades": "196"
    },
    {
      "date": "2022-04-08",
      "bid": "20.3968",
      "ask": "20.6028",
      "open": "20.7058",
      "high": "20.7058",
      "low": "20.3281",
      "close": "20.6028",
      "average": "20.505",
      "volume": "39349.15",
      "turnover": "806841.36",
      "trades": "155"
    },
    {
      "date": "2022-04-11",
      "bid": "20.6715",
      "ask": "20.8775",
      "open": "20.6028",
      "high": "20.9119",
      "low": "20.3625",
      "close": "20.9119",
      "average": "20.608",
      "volume": "80308.76",
      "turnover": "1655010.26",
      "trades": "208"
    },
    {
      "date": "2022-04-12",
      "bid": "20.4655",
      "ask": "20.6028",
      "open": "20.8775",
      "high": "20.9462",
      "low": "20.4655",
      "close": "20.4655",
      "average": "20.7573",
      "volume": "121510.72",
      "turnover": "2522228.95",
      "trades": "213"
    },
    {
      "date": "2022-04-13",
      "bid": "20.8089",
      "ask": "20.9119",
      "open": "20.6028",
      "high": "20.9462",
      "low": "20.3625",
      "close": "20.9462",
      "average": "20.6217",
      "volume": "124326.37",
      "turnover": "2563730.44",
      "trades": "263"
    },
    {
      "date": "2022-04-14",
      "bid": "20.6372",
      "ask": "20.8089",
      "open": "20.9462",
      "high": "20.9462",
      "low": "20.6028",
      "close": "20.8432",
      "average": "20.7488",
      "volume": "15917.99",
      "turnover": "330279.61",
      "trades": "84"
    },
    {
      "date": "2022-04-19",
      "bid": "20.5341",
      "ask": "20.7058",
      "open": "20.7745",
      "high": "20.7745",
      "low": "20.2594",
      "close": "20.7058",
      "average": "20.5153",
      "volume": "69297.32",
      "turnover": "1421621.47",
      "trades": "203"
    },
    {
      "date": "2022-04-20",
      "bid": "20.2938",
      "ask": "20.6028",
      "open": "20.7058",
      "high": "20.7058",
      "low": "20.3281",
      "close": "20.3281",
      "average": "20.5977",
      "volume": "41394.4",
      "turnover": "852611.91",
      "trades": "153"
    },
    {
      "date": "2022-04-21",
      "bid": "20.2938",
      "ask": "20.4998",
      "open": "20.3281",
      "high": "20.4998",
      "low": "20.1908",
      "close": "20.4998",
      "average": "20.2972",
      "volume": "263057.38",
      "turnover": "5339309.32",
      "trades": "196"
    },
    {
      "date": "2022-04-22",
      "bid": "20.5685",
      "ask": "20.6028",
      "open": "20.4655",
      "high": "20.6715",
      "low": "20.1564",
      "close": "20.6028",
      "average": "20.3659",
      "volume": "129155.64",
      "turnover": "2630329.77",
      "trades": "190"
    },
    {
      "date": "2022-04-25",
      "bid": "19.813",
      "ask": "19.9161",
      "open": "19.9161",
      "high": "20.3625",
      "low": "19.7787",
      "close": "19.9161",
      "average": "19.9813",
      "volume": "124168.41",
      "turnover": "2481141.56",
      "trades": "331"
    },
    {
      "date": "2022-04-26",
      "bid": "19.504",
      "ask": "19.607",
      "open": "20.1908",
      "high": "20.1908",
      "low": "19.3323",
      "close": "19.504",
      "average": "19.7427",
      "volume": "65352.9",
      "turnover": "1290250.65",
      "trades": "242"
    },
    {
      "date": "2022-04-27",
      "bid": "19.401",
      "ask": "19.5727",
      "open": "19.504",
      "high": "20.0878",
      "low": "19.401",
      "close": "19.5727",
      "average": "19.6379",
      "volume": "72616.73",
      "turnover": "1426035.9",
      "trades": "224"
    },
    {
      "date": "2022-04-28",
      "bid": "19.0919",
      "ask": "19.2636",
      "open": "19.5727",
      "high": "19.71",
      "low": "18.9889",
      "close": "19.2636",
      "average": "19.413",
      "volume": "60610.48",
      "turnover": "1176677.52",
      "trades": "214"
    },
    {
      "date": "2022-04-29",
      "bid": "19.3323",
      "ask": "19.401",
      "open": "19.2636",
      "high": "19.7444",
      "low": "19.2636",
      "close": "19.401",
      "average": "19.3993",
      "volume": "62548.56",
      "turnover": "1213443.6",
      "trades": "185"
    },
    {
      "date": "2022-05-02",
      "bid": "19.195",
      "ask": "19.401",
      "open": "19.401",
      "high": "19.5727",
      "low": "18.7142",
      "close": "19.401",
      "average": "19.243",
      "volume": "140409.14",
      "turnover": "2701953.39",
      "trades": "314"
    },
    {
      "date": "2022-05-03",
      "bid": "19.0233",
      "ask": "19.1263",
      "open": "19.401",
      "high": "19.5727",
      "low": "18.8859",
      "close": "19.1263",
      "average": "19.0267",
      "volume": "81845.59",
      "turnover": "1557241.1",
      "trades": "200"
    },
    {
      "date": "2022-05-04",
      "bid": "19.0576",
      "ask": "19.1606",
      "open": "19.1606",
      "high": "19.3666",
      "low": "19.0576",
      "close": "19.1606",
      "average": "19.1744",
      "volume": "29752.99",
      "turnover": "570499.26",
      "trades": "136"
    },
    {
      "date": "2022-05-05",
      "bid": "19.1263",
      "ask": "19.2293",
      "open": "19.2293",
      "high": "20.0878",
      "low": "19.1263",
      "close": "19.2293",
      "average": "19.5023",
      "volume": "74573.85",
      "turnover": "1454411.39",
      "trades": "213"
    },
    {
      "date": "2022-05-06",
      "bid": "19.1263",
      "ask": "19.3666",
      "open": "19.2636",
      "high": "19.6414",
      "low": "18.9889",
      "close": "19.401",
      "average": "19.1761",
      "volume": "90427.31",
      "turnover": "1734020.04",
      "trades": "197"
    },
    {
      "date": "2022-05-09",
      "bid": "18.4739",
      "ask": "18.5425",
      "open": "19.401",
      "high": "19.5727",
      "low": "18.4739",
      "close": "18.5425",
      "average": "18.7966",
      "volume": "96642.56",
      "turnover": "1816478.7",
      "trades": "260"
    },
    {
      "date": "2022-05-10",
      "bid": "18.0275",
      "ask": "18.1305",
      "open": "18.5425",
      "high": "19.0576",
      "low": "18.0275",
      "close": "18.0275",
      "average": "18.4721",
      "volume": "67819.2",
      "turnover": "1252714.97",
      "trades": "200"
    },
    {
      "date": "2022-05-11",
      "bid": "18.3022",
      "ask": "18.4739",
      "open": "18.1648",
      "high": "18.6455",
      "low": "18.0275",
      "close": "18.3022",
      "average": "18.2541",
      "volume": "69636.48",
      "turnover": "1271200.52",
      "trades": "269"
    },
    {
      "date": "2022-05-12",
      "bid": "18.0618",
      "ask": "18.1992",
      "open": "18.3708",
      "high": "18.7829",
      "low": "17.7184",
      "close": "18.1992",
      "average": "18.1082",
      "volume": "95805.12",
      "turnover": "1734871.86",
      "trades": "209"
    },
    {
      "date": "2022-05-13",
      "bid": "18.6799",
      "ask": "18.7829",
      "open": "18.4395",
      "high": "18.7829",
      "low": "17.8558",
      "close": "18.7829",
      "average": "18.2198",
      "volume": "76598.48",
      "turnover": "1395668.15",
      "trades": "167"
    },
    {
      "date": "2022-05-16",
      "bid": "19.1263",
      "ask": "19.298",
      "open": "18.7829",
      "high": "19.401",
      "low": "18.6112",
      "close": "19.298",
      "average": "18.9065",
      "volume": "279770.06",
      "turnover": "5289712.82",
      "trades": "200"
    },
    {
      "date": "2022-05-17",
      "bid": "19.5383",
      "ask": "19.9161",
      "open": "19.298",
      "high": "20.1908",
      "low": "19.298",
      "close": "19.9161",
      "average": "19.7856",
      "volume": "76297.18",
      "turnover": "1509538.76",
      "trades": "220"
    },
    {
      "date": "2022-05-18",
      "bid": "19.6757",
      "ask": "19.813",
      "open": "20.0878",
      "high": "20.0878",
      "low": "19.5727",
      "close": "19.607",
      "average": "19.8405",
      "volume": "44513.56",
      "turnover": "883140.52",
      "trades": "160"
    },
    {
      "date": "2022-05-19",
      "bid": "19.7444",
      "ask": "20.0534",
      "open": "19.607",
      "high": "20.0878",
      "low": "19.1606",
      "close": "20.0878",
      "average": "19.4353",
      "volume": "21802.41",
      "turnover": "423725.88",
      "trades": "110"
    },
    {
      "date": "2022-05-20",
      "bid": "19.5727",
      "ask": "19.607",
      "open": "20.0878",
      "high": "20.0878",
      "low": "19.401",
      "close": "19.6757",
      "average": "19.7255",
      "volume": "42403.36",
      "turnover": "836438.99",
      "trades": "182"
    },
    {
      "date": "2022-05-23",
      "bid": "19.504",
      "ask": "19.7444",
      "open": "19.7444",
      "high": "19.9161",
      "low": "19.4353",
      "close": "19.7444",
      "average": "19.6259",
      "volume": "33001.98",
      "turnover": "647679.51",
      "trades": "115"
    },
    {
      "date": "2022-05-24",
      "bid": "19.2293",
      "ask": "19.7444",
      "open": "19.71",
      "high": "19.7444",
      "low": "18.7142",
      "close": "19.7444",
      "average": "19.1486",
      "volume": "80551.64",
      "turnover": "1542451.77",
      "trades": "153"
    },
    {
      "date": "2022-05-25",
      "bid": "19.5727",
      "ask": "19.6414",
      "open": "19.71",
      "high": "19.7444",
      "low": "19.401",
      "close": "19.5727",
      "average": "19.5675",
      "volume": "23647.94",
      "turnover": "462733.11",
      "trades": "98"
    },
    {
      "date": "2022-05-27",
      "bid": "19.6757",
      "ask": "19.7444",
      "open": "19.5727",
      "high": "19.7444",
      "low": "19.401",
      "close": "19.7444",
      "average": "19.6276",
      "volume": "45747.99",
      "turnover": "897915.09",
      "trades": "200"
    },
    {
      "date": "2022-05-30",
      "bid": "19.8817",
      "ask": "20.0534",
      "open": "19.7444",
      "high": "20.0878",
      "low": "19.5727",
      "close": "19.9161",
      "average": "19.7924",
      "volume": "79242.54",
      "turnover": "1568438.29",
      "trades": "214"
    },
    {
      "date": "2022-05-31",
      "bid": "19.1606",
      "ask": "19.4353",
      "open": "19.9161",
      "high": "20.1564",
      "low": "19.0919",
      "close": "19.4697",
      "average": "19.401",
      "volume": "75712.41",
      "turnover": "1468941.47",
      "trades": "250"
    },
    {
      "date": "2022-06-01",
      "bid": "19.1263",
      "ask": "19.401",
      "open": "19.5727",
      "high": "19.6757",
      "low": "19.0919",
      "close": "19.4353",
      "average": "19.243",
      "volume": "28661.79",
      "turnover": "551538.54",
      "trades": "141"
    },
    {
      "date": "2022-06-02",
      "bid": "19.504",
      "ask": "19.6414",
      "open": "19.4353",
      "high": "19.6414",
      "low": "19.0919",
      "close": "19.6414",
      "average": "19.4405",
      "volume": "25741.12",
      "turnover": "500432.33",
      "trades": "113"
    },
    {
      "date": "2022-06-03",
      "bid": "18.9889",
      "ask": "19.0576",
      "open": "19.6414",
      "high": "19.71",
      "low": "18.9203",
      "close": "19.0576",
      "average": "19.104",
      "volume": "69139.54",
      "turnover": "1320868.22",
      "trades": "214"
    },
    {
      "date": "2022-06-07",
      "bid": "18.9546",
      "ask": "19.298",
      "open": "18.8859",
      "high": "19.3323",
      "low": "18.5425",
      "close": "19.3323",
      "average": "18.7571",
      "volume": "81621.76",
      "turnover": "1530934.11",
      "trades": "196"
    },
    {
      "date": "2022-06-08",
      "bid": "19.2293",
      "ask": "19.5383",
      "open": "19.3666",
      "high": "19.607",
      "low": "18.7829",
      "close": "19.4697",
      "average": "19.2465",
      "volume": "50731.08",
      "turnover": "976366.08",
      "trades": "149"
    },
    {
      "date": "2022-06-09",
      "bid": "19.0576",
      "ask": "19.195",
      "open": "19.4697",
      "high": "19.504",
      "low": "19.1606",
      "close": "19.195",
      "average": "19.2945",
      "volume": "7689.47",
      "turnover": "148364.01",
      "trades": "78"
    },
    {
      "date": "2022-06-10",
      "bid": "18.6455",
      "ask": "18.7142",
      "open": "19.2293",
      "high": "19.3323",
      "low": "18.7142",
      "close": "18.7142",
      "average": "18.8636",
      "volume": "42152.74",
      "turnover": "795171.85",
      "trades": "131"
    },
    {
      "date": "2022-06-13",
      "bid": "18.1305",
      "ask": "18.1648",
      "open": "19.0576",
      "high": "19.0919",
      "low": "18.1648",
      "close": "18.1648",
      "average": "18.479",
      "volume": "59407.96",
      "turnover": "1097852.43",
      "trades": "228"
    },
    {
      "date": "2022-06-14",
      "bid": "17.8901",
      "ask": "18.3708",
      "open": "18.3365",
      "high": "18.4739",
      "low": "17.6497",
      "close": "17.9588",
      "average": "18.0412",
      "volume": "55389.52",
      "turnover": "999287.07",
      "trades": "180"
    },
    {
      "date": "2022-06-15",
      "bid": "18.2678",
      "ask": "18.7142",
      "open": "18.0275",
      "high": "18.9203",
      "low": "17.5124",
      "close": "18.9203",
      "average": "17.8266",
      "volume": "100019.27",
      "turnover": "1782989.9",
      "trades": "165"
    },
    {
      "date": "2022-06-16",
      "bid": "17.6841",
      "ask": "17.8558",
      "open": "19.0919",
      "high": "19.1606",
      "low": "17.6154",
      "close": "17.8558",
      "average": "18.0463",
      "volume": "73659.71",
      "turnover": "1329340.64",
      "trades": "215"
    },
    {
      "date": "2022-06-17",
      "bid": "17.6497",
      "ask": "17.8901",
      "open": "17.8558",
      "high": "18.2678",
      "low": "17.3407",
      "close": "17.8901",
      "average": "17.7442",
      "volume": "65937.15",
      "turnover": "1169962.68",
      "trades": "133"
    },
    {
      "date": "2022-06-20",
      "bid": "17.8901",
      "ask": "17.9588",
      "open": "17.8901",
      "high": "18.7829",
      "low": "17.7871",
      "close": "17.9588",
      "average": "17.9399",
      "volume": "19709.81",
      "turnover": "353582.56",
      "trades": "112"
    },
    {
      "date": "2022-06-21",
      "bid": "17.7184",
      "ask": "17.8558",
      "open": "18.0275",
      "high": "18.5425",
      "low": "17.7184",
      "close": "17.8558",
      "average": "17.9227",
      "volume": "29107.18",
      "turnover": "521694.9",
      "trades": "97"
    },
    {
      "date": "2022-06-22",
      "bid": "17.5124",
      "ask": "17.7184",
      "open": "18.0275",
      "high": "18.0275",
      "low": "17.3407",
      "close": "17.6497",
      "average": "17.6103",
      "volume": "49864.69",
      "turnover": "878128.56",
      "trades": "148"
    },
    {
      "date": "2022-06-23",
      "bid": "17.0145",
      "ask": "17.3407",
      "open": "17.6497",
      "high": "17.8558",
      "low": "17.0832",
      "close": "17.3407",
      "average": "17.4334",
      "volume": "47575.81",
      "turnover": "829380.63",
      "trades": "226"
    },
    {
      "date": "2022-06-27",
      "bid": "17.375",
      "ask": "17.5811",
      "open": "17.3407",
      "high": "18.3365",
      "low": "17.3407",
      "close": "17.6841",
      "average": "17.7322",
      "volume": "32317.72",
      "turnover": "573091.83",
      "trades": "192"
    },
    {
      "date": "2022-06-28",
      "bid": "17.4781",
      "ask": "17.5124",
      "open": "17.6841",
      "high": "17.8901",
      "low": "17.169",
      "close": "17.5124",
      "average": "17.4832",
      "volume": "43361.89",
      "turnover": "758086.57",
      "trades": "155"
    },
    {
      "date": "2022-06-29",
      "bid": "16.8256",
      "ask": "16.963",
      "open": "17.5124",
      "high": "17.5124",
      "low": "16.4822",
      "close": "16.8428",
      "average": "16.9149",
      "volume": "78177.83",
      "turnover": "1322389.8",
      "trades": "311"
    },
    {
      "date": "2022-06-30",
      "bid": "16.3449",
      "ask": "16.4651",
      "open": "17.0488",
      "high": "17.0488",
      "low": "15.4178",
      "close": "16.4479",
      "average": "15.9861",
      "volume": "185699.85",
      "turnover": "2968683.54",
      "trades": "419"
    },
    {
      "date": "2022-07-01",
      "bid": "16.5509",
      "ask": "16.7741",
      "open": "16.4479",
      "high": "17.0317",
      "low": "16.0015",
      "close": "16.757",
      "average": "16.6419",
      "volume": "23440.36",
      "turnover": "390096.71",
      "trades": "179"
    },
    {
      "date": "2022-07-04",
      "bid": "16.2934",
      "ask": "16.3964",
      "open": "16.757",
      "high": "17.0317",
      "low": "16.156",
      "close": "16.3964",
      "average": "16.4582",
      "volume": "56417",
      "turnover": "928519.96",
      "trades": "238"
    },
    {
      "date": "2022-07-05",
      "bid": "15.9157",
      "ask": "16.3277",
      "open": "16.3621",
      "high": "16.3621",
      "low": "15.3663",
      "close": "16.3449",
      "average": "15.8058",
      "volume": "105954.08",
      "turnover": "1674702.54",
      "trades": "353"
    },
    {
      "date": "2022-07-06",
      "bid": "16.3277",
      "ask": "16.4307",
      "open": "16.4479",
      "high": "16.5166",
      "low": "15.9157",
      "close": "16.4307",
      "average": "16.3535",
      "volume": "28821.72",
      "turnover": "471341.93",
      "trades": "203"
    },
    {
      "date": "2022-07-07",
      "bid": "16.3277",
      "ask": "16.4822",
      "open": "16.4307",
      "high": "16.4822",
      "low": "15.9843",
      "close": "16.4822",
      "average": "16.2402",
      "volume": "56429.53",
      "turnover": "916426.75",
      "trades": "227"
    },
    {
      "date": "2022-07-08",
      "bid": "17.8558",
      "ask": "17.9244",
      "open": "16.5166",
      "high": "19.4697",
      "low": "16.4822",
      "close": "17.9244",
      "average": "17.8266",
      "volume": "199265.88",
      "turnover": "3552341.36",
      "trades": "472"
    },
    {
      "date": "2022-07-11",
      "bid": "18.6799",
      "ask": "18.8859",
      "open": "17.9244",
      "high": "18.9889",
      "low": "17.4094",
      "close": "18.8859",
      "average": "18.6026",
      "volume": "100853.91",
      "turnover": "1876181.11",
      "trades": "274"
    },
    {
      "date": "2022-07-12",
      "bid": "18.2678",
      "ask": "18.5769",
      "open": "18.8859",
      "high": "18.8859",
      "low": "18.0618",
      "close": "18.5769",
      "average": "18.3434",
      "volume": "34437.47",
      "turnover": "631728.53",
      "trades": "151"
    },
    {
      "date": "2022-07-13",
      "bid": "18.1992",
      "ask": "18.3022",
      "open": "18.5769",
      "high": "18.7486",
      "low": "17.9588",
      "close": "18.1992",
      "average": "18.364",
      "volume": "28996.57",
      "turnover": "532502.94",
      "trades": "155"
    },
    {
      "date": "2022-07-14",
      "bid": "17.0488",
      "ask": "17.272",
      "open": "18.8172",
      "high": "18.8172",
      "low": "16.86",
      "close": "17.272",
      "average": "17.3939",
      "volume": "107811.14",
      "turnover": "1875187.73",
      "trades": "295"
    },
    {
      "date": "2022-07-15",
      "bid": "17.169",
      "ask": "17.4437",
      "open": "17.272",
      "high": "17.5124",
      "low": "16.8771",
      "close": "17.5124",
      "average": "17.1381",
      "volume": "28891.91",
      "turnover": "495142.81",
      "trades": "161"
    },
    {
      "date": "2022-07-18",
      "bid": "16.9802",
      "ask": "17.1518",
      "open": "17.5124",
      "high": "17.5811",
      "low": "16.8943",
      "close": "17.1518",
      "average": "17.0866",
      "volume": "80890.85",
      "turnover": "1382194.26",
      "trades": "166"
    },
    {
      "date": "2022-07-19",
      "bid": "17.9588",
      "ask": "18.0275",
      "open": "17.8214",
      "high": "18.0275",
      "low": "17.1003",
      "close": "18.0275",
      "average": "17.454",
      "volume": "27068.69",
      "turnover": "472445.4",
      "trades": "112"
    },
    {
      "date": "2022-07-20",
      "bid": "17.9244",
      "ask": "18.3708",
      "open": "18.0275",
      "high": "18.4739",
      "low": "16.9802",
      "close": "18.3708",
      "average": "17.6515",
      "volume": "121622.5",
      "turnover": "2146879.58",
      "trades": "198"
    },
    {
      "date": "2022-07-21",
      "bid": "17.8901",
      "ask": "18.0961",
      "open": "18.3022",
      "high": "18.3365",
      "low": "17.7871",
      "close": "18.0961",
      "average": "17.9399",
      "volume": "14008.68",
      "turnover": "251324.17",
      "trades": "91"
    },
    {
      "date": "2022-07-22",
      "bid": "17.8558",
      "ask": "18.0275",
      "open": "17.6841",
      "high": "18.1992",
      "low": "17.6497",
      "close": "17.9931",
      "average": "17.9554",
      "volume": "18589.19",
      "turnover": "333772.39",
      "trades": "113"
    },
    {
      "date": "2022-07-25",
      "bid": "18.1305",
      "ask": "18.3365",
      "open": "17.9931",
      "high": "18.6799",
      "low": "17.9931",
      "close": "18.3365",
      "average": "18.1528",
      "volume": "60234.34",
      "turnover": "1093382.32",
      "trades": "224"
    },
    {
      "date": "2022-07-26",
      "bid": "18.0275",
      "ask": "18.1305",
      "open": "18.7142",
      "high": "18.7142",
      "low": "17.8214",
      "close": "18.0275",
      "average": "18.0652",
      "volume": "31480.23",
      "turnover": "568696.68",
      "trades": "195"
    },
    {
      "date": "2022-07-27",
      "bid": "17.8901",
      "ask": "17.9931",
      "open": "18.0275",
      "high": "18.2678",
      "low": "17.5467",
      "close": "17.8901",
      "average": "17.9227",
      "volume": "32299.14",
      "turnover": "578875.04",
      "trades": "143"
    },
    {
      "date": "2022-07-28",
      "bid": "17.4094",
      "ask": "17.5467",
      "open": "18.5082",
      "high": "18.5082",
      "low": "17.3407",
      "close": "17.4094",
      "average": "17.8094",
      "volume": "60407.61",
      "turnover": "1075820.93",
      "trades": "201"
    },
    {
      "date": "2022-07-29",
      "bid": "18.0961",
      "ask": "18.1992",
      "open": "17.7184",
      "high": "18.3708",
      "low": "17.5467",
      "close": "18.1992",
      "average": "17.9571",
      "volume": "54289.92",
      "turnover": "974914.23",
      "trades": "180"
    },
    {
      "date": "2022-08-01",
      "bid": "18.1992",
      "ask": "18.3708",
      "open": "18.5425",
      "high": "18.5425",
      "low": "17.6841",
      "close": "18.0275",
      "average": "18.1167",
      "volume": "59116.92",
      "turnover": "1070997.83",
      "trades": "195"
    },
    {
      "date": "2022-08-02",
      "bid": "17.8558",
      "ask": "18.0275",
      "open": "18.0275",
      "high": "18.3708",
      "low": "17.8558",
      "close": "18.0275",
      "average": "18.0721",
      "volume": "39447.99",
      "turnover": "712939.49",
      "trades": "132"
    },
    {
      "date": "2022-08-03",
      "bid": "18.1992",
      "ask": "18.3708",
      "open": "17.8901",
      "high": "18.5425",
      "low": "17.6497",
      "close": "18.3708",
      "average": "18.115",
      "volume": "70330.52",
      "turnover": "1274072.01",
      "trades": "178"
    },
    {
      "date": "2022-08-04",
      "bid": "18.1648",
      "ask": "18.4052",
      "open": "18.3708",
      "high": "18.5425",
      "low": "18.0961",
      "close": "18.0961",
      "average": "18.3502",
      "volume": "41951.97",
      "turnover": "769847.86",
      "trades": "156"
    },
    {
      "date": "2022-08-05",
      "bid": "18.0275",
      "ask": "18.1648",
      "open": "18.0961",
      "high": "18.3708",
      "low": "18.0275",
      "close": "18.1648",
      "average": "18.1408",
      "volume": "11204.45",
      "turnover": "203265.21",
      "trades": "81"
    },
    {
      "date": "2022-08-08",
      "bid": "18.4739",
      "ask": "18.5769",
      "open": "18.1992",
      "high": "18.5769",
      "low": "17.8558",
      "close": "18.5082",
      "average": "18.3245",
      "volume": "85206.87",
      "turnover": "1561325.03",
      "trades": "195"
    },
    {
      "date": "2022-08-09",
      "bid": "18.7142",
      "ask": "18.9203",
      "open": "18.5425",
      "high": "19.0576",
      "low": "18.5425",
      "close": "19.0233",
      "average": "18.8705",
      "volume": "69137.97",
      "turnover": "1304665.72",
      "trades": "165"
    },
    {
      "date": "2022-08-10",
      "bid": "19.0576",
      "ask": "19.1263",
      "open": "19.0233",
      "high": "19.195",
      "low": "18.6455",
      "close": "19.1263",
      "average": "18.8825",
      "volume": "36499.08",
      "turnover": "689212.1",
      "trades": "156"
    },
    {
      "date": "2022-08-11",
      "bid": "19.298",
      "ask": "19.401",
      "open": "19.1263",
      "high": "19.607",
      "low": "19.1263",
      "close": "19.298",
      "average": "19.4439",
      "volume": "34006.4",
      "turnover": "661212.29",
      "trades": "190"
    },
    {
      "date": "2022-08-12",
      "bid": "19.4353",
      "ask": "19.5383",
      "open": "19.401",
      "high": "19.7787",
      "low": "19.401",
      "close": "19.5727",
      "average": "19.5435",
      "volume": "68800.21",
      "turnover": "1344599.55",
      "trades": "214"
    },
    {
      "date": "2022-08-15",
      "bid": "19.7444",
      "ask": "19.8474",
      "open": "19.607",
      "high": "19.9161",
      "low": "19.607",
      "close": "19.8474",
      "average": "19.813",
      "volume": "62114.99",
      "turnover": "1230716.55",
      "trades": "257"
    },
    {
      "date": "2022-08-16",
      "bid": "20.3625",
      "ask": "20.5341",
      "open": "19.8817",
      "high": "20.7745",
      "low": "19.7444",
      "close": "20.5341",
      "average": "20.3281",
      "volume": "74082.15",
      "turnover": "1505968.77",
      "trades": "311"
    },
    {
      "date": "2022-08-17",
      "bid": "20.1908",
      "ask": "20.2251",
      "open": "20.5685",
      "high": "20.7058",
      "low": "20.1221",
      "close": "20.2251",
      "average": "20.4981",
      "volume": "56745.79",
      "turnover": "1163179.33",
      "trades": "190"
    },
    {
      "date": "2022-08-18",
      "bid": "19.8474",
      "ask": "19.9161",
      "open": "20.3968",
      "high": "20.4655",
      "low": "19.813",
      "close": "19.9161",
      "average": "20.0998",
      "volume": "38415.2",
      "turnover": "772154.38",
      "trades": "200"
    },
    {
      "date": "2022-08-19",
      "bid": "19.7444",
      "ask": "20.0191",
      "open": "19.9161",
      "high": "20.2594",
      "low": "19.5727",
      "close": "20.2251",
      "average": "20.0414",
      "volume": "95192.51",
      "turnover": "1907828.43",
      "trades": "236"
    },
    {
      "date": "2022-08-22",
      "bid": "19.2293",
      "ask": "19.5383",
      "open": "20.2594",
      "high": "20.3968",
      "low": "19.2636",
      "close": "19.5727",
      "average": "19.6826",
      "volume": "69095.04",
      "turnover": "1359998.38",
      "trades": "252"
    },
    {
      "date": "2022-08-23",
      "bid": "19.0233",
      "ask": "19.2293",
      "open": "20.5685",
      "high": "20.5685",
      "low": "18.9546",
      "close": "19.2293",
      "average": "19.2928",
      "volume": "35343.81",
      "turnover": "681877.43",
      "trades": "155"
    },
    {
      "date": "2022-08-24",
      "bid": "19.2293",
      "ask": "20.0534",
      "open": "18.9546",
      "high": "20.0878",
      "low": "18.7486",
      "close": "20.0878",
      "average": "18.8997",
      "volume": "23551.55",
      "turnover": "445129.23",
      "trades": "129"
    },
    {
      "date": "2022-08-25",
      "bid": "19.5727",
      "ask": "19.71",
      "open": "20.0191",
      "high": "20.0191",
      "low": "19.3323",
      "close": "19.71",
      "average": "19.5761",
      "volume": "28260.77",
      "turnover": "553239.74",
      "trades": "163"
    },
    {
      "date": "2022-08-26",
      "bid": "19.9161",
      "ask": "19.9847",
      "open": "19.71",
      "high": "19.9504",
      "low": "19.504",
      "close": "19.8817",
      "average": "19.7907",
      "volume": "40204.29",
      "turnover": "795705.78",
      "trades": "190"
    },
    {
      "date": "2022-08-29",
      "bid": "19.195",
      "ask": "19.2636",
      "open": "19.8817",
      "high": "19.9504",
      "low": "18.9203",
      "close": "19.2636",
      "average": "19.4954",
      "volume": "71125.9",
      "turnover": "1386602.68",
      "trades": "278"
    },
    {
      "date": "2022-08-30",
      "bid": "18.7829",
      "ask": "18.9546",
      "open": "19.2636",
      "high": "19.607",
      "low": "18.4739",
      "close": "18.9546",
      "average": "18.9477",
      "volume": "64623.39",
      "turnover": "1224473.23",
      "trades": "203"
    },
    {
      "date": "2022-08-31",
      "bid": "19.1263",
      "ask": "19.504",
      "open": "18.9546",
      "high": "20.0878",
      "low": "18.7829",
      "close": "19.5727",
      "average": "19.4559",
      "volume": "43155.65",
      "turnover": "839640.62",
      "trades": "151"
    },
    {
      "date": "2022-09-01",
      "bid": "18.7486",
      "ask": "18.8859",
      "open": "19.7787",
      "high": "19.7787",
      "low": "18.7142",
      "close": "18.8859",
      "average": "18.9254",
      "volume": "35015.48",
      "turnover": "662688.7",
      "trades": "158"
    },
    {
      "date": "2022-09-02",
      "bid": "18.7486",
      "ask": "18.8859",
      "open": "19.71",
      "high": "19.71",
      "low": "18.6112",
      "close": "18.8859",
      "average": "18.8413",
      "volume": "17264.07",
      "turnover": "325266.04",
      "trades": "112"
    },
    {
      "date": "2022-09-05",
      "bid": "18.1992",
      "ask": "18.3022",
      "open": "18.8859",
      "high": "18.8859",
      "low": "17.8901",
      "close": "18.3022",
      "average": "18.2421",
      "volume": "40146.34",
      "turnover": "732335.16",
      "trades": "179"
    },
    {
      "date": "2022-09-06",
      "bid": "17.6841",
      "ask": "17.7184",
      "open": "18.1648",
      "high": "18.6455",
      "low": "17.5124",
      "close": "17.7184",
      "average": "17.8781",
      "volume": "53807.83",
      "turnover": "961957.02",
      "trades": "165"
    },
    {
      "date": "2022-09-07",
      "bid": "17.8558",
      "ask": "17.9931",
      "open": "17.7184",
      "high": "18.1992",
      "low": "17.7184",
      "close": "17.7528",
      "average": "17.8987",
      "volume": "33048.57",
      "turnover": "591519.6",
      "trades": "155"
    },
    {
      "date": "2022-09-08",
      "bid": "17.7184",
      "ask": "17.7528",
      "open": "17.6841",
      "high": "17.7528",
      "low": "17.2377",
      "close": "17.7528",
      "average": "17.4575",
      "volume": "38399.36",
      "turnover": "670373.3",
      "trades": "170"
    },
    {
      "date": "2022-09-09",
      "bid": "18.0618",
      "ask": "18.1648",
      "open": "17.7528",
      "high": "18.5082",
      "low": "17.6497",
      "close": "18.1305",
      "average": "17.9038",
      "volume": "37940.16",
      "turnover": "679297.43",
      "trades": "112"
    },
    {
      "date": "2022-09-12",
      "bid": "18.3708",
      "ask": "18.4395",
      "open": "18.1992",
      "high": "18.7142",
      "low": "18.1648",
      "close": "18.4395",
      "average": "18.4017",
      "volume": "16689.44",
      "turnover": "307126.28",
      "trades": "91"
    },
    {
      "date": "2022-09-13",
      "bid": "19.813",
      "ask": "19.9161",
      "open": "19.0919",
      "high": "20.3968",
      "low": "19.0576",
      "close": "19.9161",
      "average": "19.8663",
      "volume": "249299.08",
      "turnover": "4952612.18",
      "trades": "336"
    },
    {
      "date": "2022-09-14",
      "bid": "19.195",
      "ask": "19.5727",
      "open": "19.5383",
      "high": "19.5727",
      "low": "19.1263",
      "close": "19.5727",
      "average": "19.3169",
      "volume": "76668.37",
      "turnover": "1481021.27",
      "trades": "195"
    },
    {
      "date": "2022-09-15",
      "bid": "19.2293",
      "ask": "19.71",
      "open": "19.5727",
      "high": "19.7444",
      "low": "18.6799",
      "close": "19.7444",
      "average": "19.3289",
      "volume": "87739.39",
      "turnover": "1695959.91",
      "trades": "187"
    },
    {
      "date": "2022-09-16",
      "bid": "19.1263",
      "ask": "19.1606",
      "open": "19.6757",
      "high": "19.6757",
      "low": "18.3708",
      "close": "19.1606",
      "average": "19.1778",
      "volume": "49100.7",
      "turnover": "941645.99",
      "trades": "149"
    },
    {
      "date": "2022-09-19",
      "bid": "18.5769",
      "ask": "18.6799",
      "open": "19.8817",
      "high": "19.8817",
      "low": "18.5769",
      "close": "18.7142",
      "average": "18.8567",
      "volume": "104003.94",
      "turnover": "1961161.56",
      "trades": "212"
    },
    {
      "date": "2022-09-20",
      "bid": "17.9931",
      "ask": "18.3708",
      "open": "18.7142",
      "high": "18.9546",
      "low": "17.8214",
      "close": "18.3708",
      "average": "18.1631",
      "volume": "70371.23",
      "turnover": "1278210.75",
      "trades": "146"
    },
    {
      "date": "2022-09-21",
      "bid": "18.0618",
      "ask": "18.1305",
      "open": "18.3708",
      "high": "18.3708",
      "low": "17.6154",
      "close": "18.1305",
      "average": "17.933",
      "volume": "46102.52",
      "turnover": "826765.51",
      "trades": "172"
    },
    {
      "date": "2022-09-22",
      "bid": "17.8558",
      "ask": "18.0275",
      "open": "18.0618",
      "high": "18.0618",
      "low": "17.2033",
      "close": "18.0275",
      "average": "17.6995",
      "volume": "21726.05",
      "turnover": "384541.05",
      "trades": "147"
    },
    {
      "date": "2022-09-23",
      "bid": "17.9588",
      "ask": "18.1992",
      "open": "18.0275",
      "high": "18.4395",
      "low": "17.6841",
      "close": "17.8558",
      "average": "18.0086",
      "volume": "29206.43",
      "turnover": "525982.42",
      "trades": "200"
    },
    {
      "date": "2022-09-26",
      "bid": "17.6497",
      "ask": "17.9931",
      "open": "18.1992",
      "high": "18.4395",
      "low": "17.4094",
      "close": "17.4094",
      "average": "17.9038",
      "volume": "40524.52",
      "turnover": "725514.26",
      "trades": "239"
    },
    {
      "date": "2022-09-27",
      "bid": "17.6841",
      "ask": "17.9244",
      "open": "17.4437",
      "high": "18.4395",
      "low": "17.4437",
      "close": "17.9244",
      "average": "17.8266",
      "volume": "30470.45",
      "turnover": "543160.33",
      "trades": "164"
    },
    {
      "date": "2022-09-28",
      "bid": "17.7184",
      "ask": "18.0275",
      "open": "17.9588",
      "high": "18.1648",
      "low": "17.5124",
      "close": "18.0275",
      "average": "17.8764",
      "volume": "45544.89",
      "turnover": "814156.15",
      "trades": "157"
    },
    {
      "date": "2022-09-29",
      "bid": "17.7871",
      "ask": "18.1992",
      "open": "18.0275",
      "high": "18.5769",
      "low": "17.7871",
      "close": "18.1992",
      "average": "18.2386",
      "volume": "21937.71",
      "turnover": "400102.52",
      "trades": "123"
    },
    {
      "date": "2022-09-30",
      "bid": "18.3022",
      "ask": "18.4739",
      "open": "18.5425",
      "high": "18.6455",
      "low": "17.9931",
      "close": "18.4739",
      "average": "18.3537",
      "volume": "93258.04",
      "turnover": "1711629.52",
      "trades": "154"
    },
    {
      "date": "2022-10-03",
      "bid": "19.4353",
      "ask": "19.504",
      "open": "18.5082",
      "high": "19.71",
      "low": "18.3708",
      "close": "19.504",
      "average": "19.0593",
      "volume": "65635.62",
      "turnover": "1250963.29",
      "trades": "261"
    },
    {
      "date": "2022-10-04",
      "bid": "19.1263",
      "ask": "19.298",
      "open": "19.504",
      "high": "19.504",
      "low": "18.8859",
      "close": "19.298",
      "average": "19.1125",
      "volume": "34066.1",
      "turnover": "651071.19",
      "trades": "219"
    },
    {
      "date": "2022-10-05",
      "bid": "19.3666",
      "ask": "19.4697",
      "open": "19.401",
      "high": "19.7444",
      "low": "19.2293",
      "close": "19.4697",
      "average": "19.5589",
      "volume": "36143.44",
      "turnover": "706927.72",
      "trades": "206"
    },
    {
      "date": "2022-10-06",
      "bid": "19.401",
      "ask": "19.4697",
      "open": "19.4697",
      "high": "19.7444",
      "low": "19.401",
      "close": "19.4697",
      "average": "19.6087",
      "volume": "21681.32",
      "turnover": "425129.29",
      "trades": "112"
    },
    {
      "date": "2022-10-07",
      "bid": "18.7829",
      "ask": "18.9203",
      "open": "19.5727",
      "high": "19.71",
      "low": "18.5425",
      "close": "18.9203",
      "average": "19.1349",
      "volume": "72515.38",
      "turnover": "1387527.21",
      "trades": "204"
    },
    {
      "date": "2022-10-10",
      "bid": "19.298",
      "ask": "19.5727",
      "open": "18.9546",
      "high": "19.5727",
      "low": "18.6455",
      "close": "19.5727",
      "average": "19.152",
      "volume": "68942.38",
      "turnover": "1320436.56",
      "trades": "194"
    },
    {
      "date": "2022-10-11",
      "bid": "18.7829",
      "ask": "18.8172",
      "open": "19.5727",
      "high": "19.9161",
      "low": "18.5082",
      "close": "18.8172",
      "average": "19.0439",
      "volume": "78727.54",
      "turnover": "1499219.12",
      "trades": "251"
    },
    {
      "date": "2022-10-12",
      "bid": "18.8859",
      "ask": "19.195",
      "open": "18.8172",
      "high": "19.401",
      "low": "18.7829",
      "close": "19.195",
      "average": "18.9855",
      "volume": "609593.82",
      "turnover": "10515488.47",
      "trades": "146"
    },
    {
      "date": "2022-10-13",
      "bid": "18.7486",
      "ask": "19.1263",
      "open": "19.504",
      "high": "19.504",
      "low": "18.6112",
      "close": "19.1263",
      "average": "18.8962",
      "volume": "35278.4",
      "turnover": "666627.29",
      "trades": "161"
    },
    {
      "date": "2022-10-14",
      "bid": "19.298",
      "ask": "19.5383",
      "open": "19.1263",
      "high": "19.5727",
      "low": "18.9203",
      "close": "19.298",
      "average": "19.3512",
      "volume": "47240.5",
      "turnover": "914177.15",
      "trades": "195"
    },
    {
      "date": "2022-10-17",
      "bid": "19.2636",
      "ask": "19.3666",
      "open": "19.298",
      "high": "19.5727",
      "low": "19.2293",
      "close": "19.3666",
      "average": "19.3632",
      "volume": "14523.74",
      "turnover": "281222.06",
      "trades": "138"
    },
    {
      "date": "2022-10-18",
      "bid": "19.6414",
      "ask": "19.7444",
      "open": "19.3666",
      "high": "19.8474",
      "low": "19.2293",
      "close": "19.7444",
      "average": "19.607",
      "volume": "40083.61",
      "turnover": "785949.36",
      "trades": "150"
    },
    {
      "date": "2022-10-19",
      "bid": "19.6414",
      "ask": "19.7444",
      "open": "19.7444",
      "high": "19.7444",
      "low": "19.401",
      "close": "19.7444",
      "average": "19.674",
      "volume": "49952.35",
      "turnover": "982761.82",
      "trades": "148"
    },
    {
      "date": "2022-10-20",
      "bid": "19.7444",
      "ask": "19.8817",
      "open": "19.7444",
      "high": "19.9161",
      "low": "19.4353",
      "close": "19.8817",
      "average": "19.7581",
      "volume": "37734.09",
      "turnover": "745569.07",
      "trades": "142"
    },
    {
      "date": "2022-10-21",
      "bid": "21.0149",
      "ask": "21.3583",
      "open": "20.6028",
      "high": "21.4956",
      "low": "20.1908",
      "close": "21.4956",
      "average": "20.6973",
      "volume": "300509.87",
      "turnover": "6219549.17",
      "trades": "467"
    },
    {
      "date": "2022-10-24",
      "bid": "21.633",
      "ask": "21.8047",
      "open": "21.5643",
      "high": "23.0752",
      "low": "21.4613",
      "close": "21.7703",
      "average": "22.0656",
      "volume": "218133.66",
      "turnover": "4813317.19",
      "trades": "530"
    },
    {
      "date": "2022-10-25",
      "bid": "21.1866",
      "ask": "21.2896",
      "open": "21.8047",
      "high": "21.8047",
      "low": "20.8089",
      "close": "21.2896",
      "average": "21.4304",
      "volume": "134895.15",
      "turnover": "2890791.34",
      "trades": "429"
    },
    {
      "date": "2022-10-26",
      "bid": "21.3926",
      "ask": "21.4613",
      "open": "21.2896",
      "high": "21.4613",
      "low": "21.1179",
      "close": "21.4613",
      "average": "21.3617",
      "volume": "81040.6",
      "turnover": "1731128.32",
      "trades": "292"
    },
    {
      "date": "2022-10-27",
      "bid": "21.1866",
      "ask": "21.2896",
      "open": "21.4956",
      "high": "21.633",
      "low": "20.6028",
      "close": "21.2896",
      "average": "21.1797",
      "volume": "46536.85",
      "turnover": "985633.99",
      "trades": "249"
    },
    {
      "date": "2022-10-28",
      "bid": "21.3583",
      "ask": "21.4613",
      "open": "21.2896",
      "high": "21.4613",
      "low": "20.6372",
      "close": "21.4613",
      "average": "21.3342",
      "volume": "22726.87",
      "turnover": "484868.58",
      "trades": "158"
    },
    {
      "date": "2022-10-31",
      "bid": "21.0492",
      "ask": "21.1179",
      "open": "21.4613",
      "high": "21.633",
      "low": "20.7058",
      "close": "21.1179",
      "average": "21.1866",
      "volume": "51755.19",
      "turnover": "1096519.31",
      "trades": "252"
    },
    {
      "date": "2022-11-01",
      "bid": "21.4613",
      "ask": "21.53",
      "open": "21.2896",
      "high": "21.633",
      "low": "21.1179",
      "close": "21.53",
      "average": "21.5128",
      "volume": "104884.65",
      "turnover": "2256384.24",
      "trades": "303"
    },
    {
      "date": "2022-11-02",
      "bid": "21.4956",
      "ask": "21.5986",
      "open": "21.53",
      "high": "21.633",
      "low": "21.3926",
      "close": "21.5986",
      "average": "21.5591",
      "volume": "64503.93",
      "turnover": "1390649.67",
      "trades": "199"
    },
    {
      "date": "2022-11-03",
      "bid": "21.0492",
      "ask": "21.2209",
      "open": "21.5986",
      "high": "21.5986",
      "low": "20.8432",
      "close": "21.0149",
      "average": "21.1746",
      "volume": "64732.78",
      "turnover": "1370653.12",
      "trades": "255"
    },
    {
      "date": "2022-11-04",
      "bid": "21.4956",
      "ask": "21.633",
      "open": "21.5986",
      "high": "21.633",
      "low": "21.1179",
      "close": "21.633",
      "average": "21.4355",
      "volume": "41068.75",
      "turnover": "880315.62",
      "trades": "146"
    },
    {
      "date": "2022-11-07",
      "bid": "21.1866",
      "ask": "21.2896",
      "open": "21.633",
      "high": "21.7703",
      "low": "21.1866",
      "close": "21.2896",
      "average": "21.53",
      "volume": "111714.32",
      "turnover": "2405224.21",
      "trades": "319"
    },
    {
      "date": "2022-11-08",
      "bid": "20.9462",
      "ask": "21.0836",
      "open": "21.2896",
      "high": "21.2896",
      "low": "20.8432",
      "close": "20.9462",
      "average": "21.1385",
      "volume": "55852.03",
      "turnover": "1180585.4",
      "trades": "200"
    },
    {
      "date": "2022-11-09",
      "bid": "20.9462",
      "ask": "21.0492",
      "open": "21.1179",
      "high": "21.4269",
      "low": "20.1564",
      "close": "21.0492",
      "average": "20.7882",
      "volume": "79696.38",
      "turnover": "1656749.02",
      "trades": "224"
    },
    {
      "date": "2022-11-10",
      "bid": "21.1179",
      "ask": "21.2209",
      "open": "21.0492",
      "high": "21.2552",
      "low": "20.6372",
      "close": "21.2552",
      "average": "20.838",
      "volume": "65390.35",
      "turnover": "1362640.31",
      "trades": "203"
    },
    {
      "date": "2022-11-11",
      "bid": "21.0492",
      "ask": "21.2896",
      "open": "21.2552",
      "high": "21.2896",
      "low": "20.8089",
      "close": "21.2896",
      "average": "21.1316",
      "volume": "49852.58",
      "turnover": "1053444.17",
      "trades": "263"
    },
    {
      "date": "2022-11-14",
      "bid": "21.839",
      "ask": "21.9763",
      "open": "21.4613",
      "high": "22.1824",
      "low": "20.6372",
      "close": "21.9763",
      "average": "21.5694",
      "volume": "220118.74",
      "turnover": "4747390.76",
      "trades": "379"
    },
    {
      "date": "2022-11-15",
      "bid": "22.0107",
      "ask": "22.148",
      "open": "22.045",
      "high": "22.2854",
      "low": "21.4269",
      "close": "22.148",
      "average": "21.8836",
      "volume": "119611.38",
      "turnover": "2617608.65",
      "trades": "298"
    },
    {
      "date": "2022-11-16",
      "bid": "21.8047",
      "ask": "21.9763",
      "open": "22.148",
      "high": "22.148",
      "low": "21.7016",
      "close": "21.9763",
      "average": "21.8974",
      "volume": "62771.4",
      "turnover": "1374543.51",
      "trades": "221"
    },
    {
      "date": "2022-11-17",
      "bid": "23.3155",
      "ask": "23.6933",
      "open": "22.148",
      "high": "23.8649",
      "low": "22.1137",
      "close": "23.6933",
      "average": "23.2469",
      "volume": "233435.66",
      "turnover": "5426785.03",
      "trades": "566"
    },
    {
      "date": "2022-11-18",
      "bid": "22.8005",
      "ask": "22.9035",
      "open": "24.1053",
      "high": "25.3758",
      "low": "22.4571",
      "close": "22.8691",
      "average": "23.4907",
      "volume": "168681.91",
      "turnover": "3962499.58",
      "trades": "604"
    },
    {
      "date": "2022-11-21",
      "bid": "23.1782",
      "ask": "23.2812",
      "open": "23.6589",
      "high": "23.6589",
      "low": "22.3197",
      "close": "23.3499",
      "average": "23.1919",
      "volume": "183197.33",
      "turnover": "4248608.59",
      "trades": "474"
    },
    {
      "date": "2022-11-22",
      "bid": "23.2125",
      "ask": "23.4185",
      "open": "24.0023",
      "high": "24.0023",
      "low": "22.9035",
      "close": "23.4185",
      "average": "23.1799",
      "volume": "130020.51",
      "turnover": "3014376.83",
      "trades": "338"
    },
    {
      "date": "2022-11-23",
      "bid": "23.0752",
      "ask": "23.1438",
      "open": "23.4872",
      "high": "23.6589",
      "low": "22.9378",
      "close": "23.1438",
      "average": "23.3516",
      "volume": "69085.43",
      "turnover": "1613208.35",
      "trades": "247"
    },
    {
      "date": "2022-11-24",
      "bid": "22.4571",
      "ask": "22.4914",
      "open": "23.0408",
      "high": "23.1438",
      "low": "22.148",
      "close": "22.4914",
      "average": "22.5893",
      "volume": "64803.89",
      "turnover": "1463845.69",
      "trades": "272"
    },
    {
      "date": "2022-11-25",
      "bid": "22.5258",
      "ask": "22.6631",
      "open": "22.6288",
      "high": "22.9722",
      "low": "22.3884",
      "close": "22.6631",
      "average": "22.5944",
      "volume": "52074.31",
      "turnover": "1176631.25",
      "trades": "282"
    },
    {
      "date": "2022-11-28",
      "bid": "22.6974",
      "ask": "22.7661",
      "open": "22.8005",
      "high": "22.8005",
      "low": "22.3541",
      "close": "22.7661",
      "average": "22.615",
      "volume": "40124.96",
      "turnover": "907441.33",
      "trades": "238"
    },
    {
      "date": "2022-11-29",
      "bid": "22.4914",
      "ask": "22.6288",
      "open": "23.1782",
      "high": "23.1782",
      "low": "22.3197",
      "close": "22.6288",
      "average": "22.7318",
      "volume": "83279.69",
      "turnover": "1893047.13",
      "trades": "213"
    },
    {
      "date": "2022-11-30",
      "bid": "22.2167",
      "ask": "22.3884",
      "open": "22.6288",
      "high": "23.1095",
      "low": "22.2167",
      "close": "22.2167",
      "average": "22.4176",
      "volume": "62212.89",
      "turnover": "1394690.61",
      "trades": "208"
    },
    {
      "date": "2022-12-01",
      "bid": "22.148",
      "ask": "22.2511",
      "open": "22.3197",
      "high": "23.0752",
      "low": "21.942",
      "close": "22.3197",
      "average": "22.1892",
      "volume": "56241.51",
      "turnover": "1248005.14",
      "trades": "246"
    },
    {
      "date": "2022-12-02",
      "bid": "21.8733",
      "ask": "21.9763",
      "open": "22.4914",
      "high": "22.4914",
      "low": "21.8047",
      "close": "21.9763",
      "average": "21.9678",
      "volume": "40723.89",
      "turnover": "894601.24",
      "trades": "200"
    },
    {
      "date": "2022-12-05",
      "bid": "22.148",
      "ask": "22.2167",
      "open": "22.148",
      "high": "22.2854",
      "low": "21.9763",
      "close": "22.2167",
      "average": "22.136",
      "volume": "90624.53",
      "turnover": "2006050.75",
      "trades": "274"
    },
    {
      "date": "2022-12-06",
      "bid": "21.7703",
      "ask": "21.839",
      "open": "22.2167",
      "high": "22.2511",
      "low": "21.7016",
      "close": "21.839",
      "average": "22.0467",
      "volume": "97947.93",
      "turnover": "2159495.77",
      "trades": "234"
    },
    {
      "date": "2022-12-07",
      "bid": "21.9077",
      "ask": "21.942",
      "open": "21.7703",
      "high": "23.1782",
      "low": "21.2552",
      "close": "21.942",
      "average": "22.0433",
      "volume": "236041.57",
      "turnover": "5203188.05",
      "trades": "477"
    },
    {
      "date": "2022-12-08",
      "bid": "21.9077",
      "ask": "22.148",
      "open": "21.942",
      "high": "22.3197",
      "low": "21.8047",
      "close": "22.148",
      "average": "22.0124",
      "volume": "56954.25",
      "turnover": "1253736.03",
      "trades": "199"
    },
    {
      "date": "2022-12-09",
      "bid": "22.0794",
      "ask": "22.2854",
      "open": "22.148",
      "high": "22.3197",
      "low": "21.8733",
      "close": "22.3197",
      "average": "22.0536",
      "volume": "39443.1",
      "turnover": "869837.22",
      "trades": "164"
    },
    {
      "date": "2022-12-12",
      "bid": "22.1137",
      "ask": "22.148",
      "open": "22.2167",
      "high": "22.2167",
      "low": "21.7016",
      "close": "22.148",
      "average": "22.0845",
      "volume": "88559.3",
      "turnover": "1955840.9",
      "trades": "266"
    },
    {
      "date": "2022-12-13",
      "bid": "21.9077",
      "ask": "22.045",
      "open": "22.148",
      "high": "22.5944",
      "low": "21.8733",
      "close": "21.942",
      "average": "22.0794",
      "volume": "106936.31",
      "turnover": "2361054.31",
      "trades": "213"
    },
    {
      "date": "2022-12-14",
      "bid": "21.5643",
      "ask": "21.6673",
      "open": "21.942",
      "high": "21.942",
      "low": "21.3239",
      "close": "21.5643",
      "average": "21.6192",
      "volume": "61849.51",
      "turnover": "1337128.04",
      "trades": "195"
    },
    {
      "date": "2022-12-15",
      "bid": "21.0149",
      "ask": "21.1522",
      "open": "21.7703",
      "high": "21.7703",
      "low": "20.9805",
      "close": "21.1179",
      "average": "21.257",
      "volume": "50325.64",
      "turnover": "1069782.62",
      "trades": "204"
    },
    {
      "date": "2022-12-16",
      "bid": "20.6715",
      "ask": "20.8089",
      "open": "21.1179",
      "high": "21.3926",
      "low": "20.6028",
      "close": "20.6372",
      "average": "20.814",
      "volume": "70286.25",
      "turnover": "1462967.71",
      "trades": "223"
    },
    {
      "date": "2022-12-19",
      "bid": "21.2209",
      "ask": "21.2896",
      "open": "20.6715",
      "high": "21.5643",
      "low": "20.6028",
      "close": "21.5643",
      "average": "20.9204",
      "volume": "70720.29",
      "turnover": "1479514.99",
      "trades": "258"
    },
    {
      "date": "2022-12-20",
      "bid": "21.4956",
      "ask": "21.5986",
      "open": "21.2896",
      "high": "21.6673",
      "low": "21.0836",
      "close": "21.5986",
      "average": "21.3909",
      "volume": "40645.44",
      "turnover": "869451.07",
      "trades": "177"
    },
    {
      "date": "2022-12-21",
      "bid": "22.1137",
      "ask": "22.2167",
      "open": "21.5986",
      "high": "22.3197",
      "low": "21.4613",
      "close": "22.1824",
      "average": "22.0605",
      "volume": "77964.08",
      "turnover": "1719871.75",
      "trades": "208"
    },
    {
      "date": "2022-12-22",
      "bid": "21.4613",
      "ask": "21.4956",
      "open": "22.2167",
      "high": "22.3541",
      "low": "21.4956",
      "close": "21.633",
      "average": "21.9403",
      "volume": "134126.91",
      "turnover": "2946633.62",
      "trades": "272"
    },
    {
      "date": "2022-12-23",
      "bid": "21.633",
      "ask": "21.942",
      "open": "21.633",
      "high": "22.148",
      "low": "21.53",
      "close": "21.942",
      "average": "21.8115",
      "volume": "51436.42",
      "turnover": "1122815.31",
      "trades": "259"
    },
    {
      "date": "2022-12-27",
      "bid": "21.9763",
      "ask": "22.0794",
      "open": "21.9763",
      "high": "22.2167",
      "low": "21.633",
      "close": "22.0794",
      "average": "22.0124",
      "volume": "138555.8",
      "turnover": "3048753.42",
      "trades": "334"
    },
    {
      "date": "2022-12-28",
      "bid": "21.3583",
      "ask": "21.4613",
      "open": "22.148",
      "high": "22.148",
      "low": "21.3926",
      "close": "21.53",
      "average": "21.6948",
      "volume": "54948.61",
      "turnover": "1191523.09",
      "trades": "249"
    },
    {
      "date": "2022-12-29",
      "bid": "21.4269",
      "ask": "21.4956",
      "open": "21.2896",
      "high": "22.0107",
      "low": "20.9462",
      "close": "21.9763",
      "average": "21.6433",
      "volume": "122897.11",
      "turnover": "2659874.47",
      "trades": "313"
    },
    {
      "date": "2022-12-30",
      "bid": "21.736",
      "ask": "21.8733",
      "open": "22.148",
      "high": "22.148",
      "low": "21.4956",
      "close": "21.942",
      "average": "21.7841",
      "volume": "65418.02",
      "turnover": "1424947.81",
      "trades": "179"
    },
    {
      "date": "2023-01-02",
      "bid": "21.8047",
      "ask": "22.0107",
      "open": "21.9763",
      "high": "22.4227",
      "low": "21.7703",
      "close": "21.8733",
      "average": "21.9952",
      "volume": "41259.21",
      "turnover": "907498.16",
      "trades": "205"
    },
    {
      "date": "2023-01-03",
      "bid": "21.3926",
      "ask": "21.5986",
      "open": "21.8733",
      "high": "22.1137",
      "low": "21.4269",
      "close": "21.7016",
      "average": "21.8321",
      "volume": "60947.01",
      "turnover": "1330614.49",
      "trades": "217"
    },
    {
      "date": "2023-01-04",
      "bid": "21.7703",
      "ask": "21.8047",
      "open": "21.7016",
      "high": "22.148",
      "low": "21.53",
      "close": "21.8047",
      "average": "21.8493",
      "volume": "45997.33",
      "turnover": "1005010.73",
      "trades": "254"
    },
    {
      "date": "2023-01-05",
      "bid": "21.633",
      "ask": "21.736",
      "open": "21.7016",
      "high": "21.8733",
      "low": "21.633",
      "close": "21.633",
      "average": "21.7531",
      "volume": "24676.42",
      "turnover": "536532.72",
      "trades": "120"
    },
    {
      "date": "2023-01-09",
      "bid": "21.7016",
      "ask": "21.736",
      "open": "21.942",
      "high": "22.3541",
      "low": "21.7703",
      "close": "21.8047",
      "average": "21.9163",
      "volume": "77976.77",
      "turnover": "1708950.3",
      "trades": "279"
    },
    {
      "date": "2023-01-10",
      "bid": "21.7703",
      "ask": "21.839",
      "open": "21.8047",
      "high": "21.9763",
      "low": "21.5643",
      "close": "21.839",
      "average": "21.7995",
      "volume": "94986.97",
      "turnover": "2070707.63",
      "trades": "211"
    },
    {
      "date": "2023-01-11",
      "bid": "21.8047",
      "ask": "21.839",
      "open": "21.8733",
      "high": "22.148",
      "low": "21.8047",
      "close": "21.839",
      "average": "21.9197",
      "volume": "56909.17",
      "turnover": "1247406.61",
      "trades": "256"
    },
    {
      "date": "2023-01-12",
      "bid": "21.8047",
      "ask": "21.9763",
      "open": "21.839",
      "high": "22.0794",
      "low": "21.5986",
      "close": "21.9763",
      "average": "21.9025",
      "volume": "89704.73",
      "turnover": "1964696.61",
      "trades": "255"
    },
    {
      "date": "2023-01-13",
      "bid": "21.9077",
      "ask": "22.0107",
      "open": "21.9763",
      "high": "22.148",
      "low": "21.8047",
      "close": "22.0107",
      "average": "21.9987",
      "volume": "67000.29",
      "turnover": "1473900.87",
      "trades": "282"
    },
    {
      "date": "2023-01-16",
      "bid": "21.942",
      "ask": "22.148",
      "open": "21.9763",
      "high": "22.148",
      "low": "21.839",
      "close": "22.148",
      "average": "21.9884",
      "volume": "57002.82",
      "turnover": "1253431.9",
      "trades": "255"
    },
    {
      "date": "2023-01-17",
      "bid": "21.8733",
      "ask": "21.9763",
      "open": "22.0794",
      "high": "22.148",
      "low": "21.839",
      "close": "21.8733",
      "average": "21.9815",
      "volume": "68526.4",
      "turnover": "1506339.74",
      "trades": "206"
    },
    {
      "date": "2023-01-18",
      "bid": "22.0794",
      "ask": "22.2854",
      "open": "21.8733",
      "high": "22.3197",
      "low": "21.8733",
      "close": "22.2854",
      "average": "22.1395",
      "volume": "94039.33",
      "turnover": "2082000.77",
      "trades": "316"
    },
    {
      "date": "2023-01-19",
      "bid": "21.8733",
      "ask": "22.2854",
      "open": "22.148",
      "high": "22.3197",
      "low": "21.736",
      "close": "22.0794",
      "average": "22.0708",
      "volume": "92237.31",
      "turnover": "2035663.44",
      "trades": "270"
    },
    {
      "date": "2023-01-20",
      "bid": "22.2167",
      "ask": "22.2854",
      "open": "22.0794",
      "high": "22.3197",
      "low": "21.9763",
      "close": "22.2854",
      "average": "22.1927",
      "volume": "58851.09",
      "turnover": "1305377.01",
      "trades": "244"
    },
    {
      "date": "2023-01-23",
      "bid": "22.5258",
      "ask": "22.5601",
      "open": "22.3197",
      "high": "22.5601",
      "low": "22.2854",
      "close": "22.5601",
      "average": "22.4657",
      "volume": "95410.81",
      "turnover": "2142966.06",
      "trades": "362"
    },
    {
      "date": "2023-01-24",
      "bid": "23.6933",
      "ask": "24.0366",
      "open": "22.5944",
      "high": "24.0366",
      "low": "22.4227",
      "close": "24.0023",
      "average": "23.3979",
      "volume": "192703.15",
      "turnover": "4508861.05",
      "trades": "560"
    },
    {
      "date": "2023-01-25",
      "bid": "24.8951",
      "ask": "25.2041",
      "open": "24.0366",
      "high": "25.8909",
      "low": "24.0366",
      "close": "25.2041",
      "average": "25.211",
      "volume": "289447.76",
      "turnover": "7297693.24",
      "trades": "961"
    },
    {
      "date": "2023-01-26",
      "bid": "25.6162",
      "ask": "25.7535",
      "open": "25.3415",
      "high": "25.7535",
      "low": "24.4487",
      "close": "25.7535",
      "average": "24.9689",
      "volume": "144933.56",
      "turnover": "3618908",
      "trades": "590"
    },
    {
      "date": "2023-01-27",
      "bid": "27.1271",
      "ask": "27.4361",
      "open": "25.7879",
      "high": "28.1915",
      "low": "25.7879",
      "close": "27.4361",
      "average": "27.3176",
      "volume": "495722.65",
      "turnover": "13541765.81",
      "trades": "1557"
    },
    {
      "date": "2023-01-30",
      "bid": "27.3331",
      "ask": "27.4018",
      "open": "27.6421",
      "high": "28.5349",
      "low": "26.818",
      "close": "27.3331",
      "average": "27.6679",
      "volume": "421744.87",
      "turnover": "11668478.09",
      "trades": "1307"
    },
    {
      "date": "2023-01-31",
      "bid": "26.6463",
      "ask": "26.7493",
      "open": "27.3674",
      "high": "27.4361",
      "low": "25.9939",
      "close": "26.5777",
      "average": "26.5382",
      "volume": "235540.61",
      "turnover": "6250985.51",
      "trades": "689"
    },
    {
      "date": "2023-02-01",
      "bid": "27.9512",
      "ask": "27.9855",
      "open": "26.5433",
      "high": "28.3289",
      "low": "26.3716",
      "close": "27.9855",
      "average": "27.6284",
      "volume": "343272.89",
      "turnover": "9484091.36",
      "trades": "872"
    },
    {
      "date": "2023-02-02",
      "bid": "27.4361",
      "ask": "27.5048",
      "open": "28.0542",
      "high": "29.5994",
      "low": "27.0927",
      "close": "27.4704",
      "average": "28.4182",
      "volume": "490108.54",
      "turnover": "13927996.15",
      "trades": "1172"
    },
    {
      "date": "2023-02-03",
      "bid": "27.4018",
      "ask": "27.7108",
      "open": "27.5048",
      "high": "28.2946",
      "low": "27.1957",
      "close": "27.8138",
      "average": "27.5529",
      "volume": "231719.61",
      "turnover": "6384457.08",
      "trades": "1027"
    },
    {
      "date": "2023-02-06",
      "bid": "26.509",
      "ask": "26.5777",
      "open": "28.1572",
      "high": "28.2602",
      "low": "26.4746",
      "close": "26.509",
      "average": "27.1202",
      "volume": "167943.61",
      "turnover": "4554760.32",
      "trades": "691"
    },
    {
      "date": "2023-02-07",
      "bid": "27.6078",
      "ask": "27.7795",
      "open": "26.5433",
      "high": "28.0885",
      "low": "25.8909",
      "close": "27.5735",
      "average": "27.1408",
      "volume": "228465.79",
      "turnover": "6200883.89",
      "trades": "565"
    },
    {
      "date": "2023-02-08",
      "bid": "26.8524",
      "ask": "27.0927",
      "open": "27.8138",
      "high": "27.8138",
      "low": "25.7535",
      "close": "27.0927",
      "average": "26.6206",
      "volume": "233724.85",
      "turnover": "6221966.63",
      "trades": "662"
    },
    {
      "date": "2023-02-09",
      "bid": "25.8909",
      "ask": "26.0282",
      "open": "26.8524",
      "high": "27.0241",
      "low": "25.7535",
      "close": "26.4403",
      "average": "26.2085",
      "volume": "152557.85",
      "turnover": "3998200.7",
      "trades": "515"
    },
    {
      "date": "2023-02-10",
      "bid": "25.8909",
      "ask": "26.0282",
      "open": "26.612",
      "high": "26.8867",
      "low": "25.6162",
      "close": "25.8909",
      "average": "26.1038",
      "volume": "90046.51",
      "turnover": "2350551.98",
      "trades": "385"
    },
    {
      "date": "2023-02-13",
      "bid": "25.9939",
      "ask": "26.1656",
      "open": "25.8909",
      "high": "26.509",
      "low": "25.7535",
      "close": "26.0969",
      "average": "26.1862",
      "volume": "93409.07",
      "turnover": "2446007.11",
      "trades": "358"
    },
    {
      "date": "2023-02-14",
      "bid": "25.8566",
      "ask": "26.0626",
      "open": "26.0969",
      "high": "26.5777",
      "low": "25.7879",
      "close": "25.8222",
      "average": "26.1587",
      "volume": "69940.52",
      "turnover": "1829579.93",
      "trades": "266"
    },
    {
      "date": "2023-02-15",
      "bid": "25.9252",
      "ask": "26.0626",
      "open": "25.8222",
      "high": "26.3716",
      "low": "25.7879",
      "close": "25.9252",
      "average": "26.1004",
      "volume": "52154.04",
      "turnover": "1361198.54",
      "trades": "288"
    },
    {
      "date": "2023-02-16",
      "bid": "25.1011",
      "ask": "25.2041",
      "open": "25.9252",
      "high": "26.0282",
      "low": "25.1011",
      "close": "25.3758",
      "average": "25.4823",
      "volume": "124989.6",
      "turnover": "3184997.91",
      "trades": "456"
    },
    {
      "date": "2023-02-17",
      "bid": "24.6204",
      "ask": "24.7577",
      "open": "25.3758",
      "high": "25.6505",
      "low": "24.6204",
      "close": "24.7577",
      "average": "25.0582",
      "volume": "122618.88",
      "turnover": "3072623.92",
      "trades": "389"
    },
    {
      "date": "2023-02-20",
      "bid": "24.8951",
      "ask": "25.0668",
      "open": "24.7577",
      "high": "25.3758",
      "low": "24.3457",
      "close": "24.8607",
      "average": "24.847",
      "volume": "108248.96",
      "turnover": "2689749.47",
      "trades": "362"
    },
    {
      "date": "2023-02-21",
      "bid": "24.7577",
      "ask": "24.8951",
      "open": "24.8951",
      "high": "25.2385",
      "low": "24.483",
      "close": "24.8951",
      "average": "24.811",
      "volume": "109310.17",
      "turnover": "2714719.64",
      "trades": "300"
    },
    {
      "date": "2023-02-22",
      "bid": "25.1011",
      "ask": "25.2385",
      "open": "24.8951",
      "high": "25.3071",
      "low": "24.2083",
      "close": "25.2041",
      "average": "24.5843",
      "volume": "82690.89",
      "turnover": "2033313.77",
      "trades": "270"
    },
    {
      "date": "2023-02-23",
      "bid": "25.5818",
      "ask": "25.6849",
      "open": "25.2041",
      "high": "26.1313",
      "low": "25.0668",
      "close": "26.0969",
      "average": "25.6042",
      "volume": "92428.53",
      "turnover": "2366573.15",
      "trades": "353"
    },
    {
      "date": "2023-02-24",
      "bid": "25.1698",
      "ask": "25.4445",
      "open": "26.715",
      "high": "26.715",
      "low": "24.6547",
      "close": "25.6505",
      "average": "25.2625",
      "volume": "140617.07",
      "turnover": "3552350.26",
      "trades": "589"
    },
    {
      "date": "2023-02-27",
      "bid": "24.7577",
      "ask": "24.9981",
      "open": "25.4788",
      "high": "25.4788",
      "low": "24.6547",
      "close": "24.7577",
      "average": "24.9826",
      "volume": "74774.74",
      "turnover": "1868064.61",
      "trades": "418"
    },
    {
      "date": "2023-02-28",
      "bid": "24.9981",
      "ask": "25.1011",
      "open": "24.7921",
      "high": "25.1355",
      "low": "24.483",
      "close": "24.9638",
      "average": "24.8745",
      "volume": "44708.15",
      "turnover": "1112126.06",
      "trades": "288"
    },
    {
      "date": "2023-03-01",
      "bid": "24.7577",
      "ask": "24.8951",
      "open": "25.0668",
      "high": "25.6849",
      "low": "24.7234",
      "close": "24.8951",
      "average": "25.1852",
      "volume": "93515.83",
      "turnover": "2355233.08",
      "trades": "364"
    },
    {
      "date": "2023-03-02",
      "bid": "25.9939",
      "ask": "26.1656",
      "open": "24.8951",
      "high": "26.2686",
      "low": "24.6891",
      "close": "26.0969",
      "average": "25.4479",
      "volume": "110674.84",
      "turnover": "2816469.54",
      "trades": "391"
    },
    {
      "date": "2023-03-03",
      "bid": "25.4445",
      "ask": "26.7837",
      "open": "26.0969",
      "high": "26.7837",
      "low": "25.1355",
      "close": "25.9252",
      "average": "25.5715",
      "volume": "82681.92",
      "turnover": "2114344.41",
      "trades": "418"
    },
    {
      "date": "2023-03-06",
      "bid": "26.3373",
      "ask": "26.4403",
      "open": "25.9252",
      "high": "26.4746",
      "low": "25.5132",
      "close": "26.4403",
      "average": "25.9441",
      "volume": "64496.83",
      "turnover": "1673273.27",
      "trades": "327"
    },
    {
      "date": "2023-03-07",
      "bid": "26.3373",
      "ask": "26.5777",
      "open": "26.4403",
      "high": "26.612",
      "low": "25.8566",
      "close": "26.5777",
      "average": "26.3854",
      "volume": "92835.95",
      "turnover": "2449542.5",
      "trades": "384"
    },
    {
      "date": "2023-03-08",
      "bid": "24.9294",
      "ask": "25.2728",
      "open": "25.9252",
      "high": "25.9939",
      "low": "24.5174",
      "close": "25.2041",
      "average": "25.1835",
      "volume": "243214.94",
      "turnover": "6124905.87",
      "trades": "730"
    },
    {
      "date": "2023-03-09",
      "bid": "24.3113",
      "ask": "24.5174",
      "open": "25.2041",
      "high": "25.2041",
      "low": "23.6589",
      "close": "24.2427",
      "average": "24.1448",
      "volume": "245656.08",
      "turnover": "5931200.21",
      "trades": "756"
    },
    {
      "date": "2023-03-10",
      "bid": "24.7577",
      "ask": "24.8607",
      "open": "24.7234",
      "high": "25.2385",
      "low": "24.38",
      "close": "24.7577",
      "average": "24.7509",
      "volume": "112516.7",
      "turnover": "2784822.27",
      "trades": "386"
    },
    {
      "date": "2023-03-13",
      "bid": "24.7577",
      "ask": "24.8607",
      "open": "25.2385",
      "high": "25.3415",
      "low": "24.3457",
      "close": "24.7234",
      "average": "24.8762",
      "volume": "177809.55",
      "turnover": "4423156.08",
      "trades": "429"
    },
    {
      "date": "2023-03-14",
      "bid": "25.6162",
      "ask": "25.6849",
      "open": "24.7234",
      "high": "25.7535",
      "low": "24.5517",
      "close": "25.6849",
      "average": "25.3466",
      "volume": "60271.15",
      "turnover": "1527627.68",
      "trades": "237"
    },
    {
      "date": "2023-03-15",
      "bid": "24.483",
      "ask": "24.6891",
      "open": "25.8222",
      "high": "26.3373",
      "low": "24.5174",
      "close": "24.8607",
      "average": "25.496",
      "volume": "159944.98",
      "turnover": "4077842.14",
      "trades": "416"
    },
    {
      "date": "2023-03-16",
      "bid": "25.4102",
      "ask": "25.7192",
      "open": "24.8607",
      "high": "25.6505",
      "low": "24.4144",
      "close": "25.6505",
      "average": "24.993",
      "volume": "78169.5",
      "turnover": "1953680.34",
      "trades": "335"
    },
    {
      "date": "2023-03-17",
      "bid": "25.3758",
      "ask": "25.6849",
      "open": "25.7535",
      "high": "26.3029",
      "low": "25.2385",
      "close": "25.6849",
      "average": "25.7278",
      "volume": "101946.11",
      "turnover": "2622781.54",
      "trades": "291"
    },
    {
      "date": "2023-03-20",
      "bid": "25.4445",
      "ask": "25.6505",
      "open": "25.7192",
      "high": "25.7192",
      "low": "25.0324",
      "close": "25.7192",
      "average": "25.4273",
      "volume": "73564.48",
      "turnover": "1870605.43",
      "trades": "301"
    },
    {
      "date": "2023-03-21",
      "bid": "24.9294",
      "ask": "25.0668",
      "open": "25.6849",
      "high": "25.9252",
      "low": "24.7921",
      "close": "25.2385",
      "average": "25.2282",
      "volume": "127326.88",
      "turnover": "3212203.8",
      "trades": "328"
    },
    {
      "date": "2023-03-22",
      "bid": "24.38",
      "ask": "24.483",
      "open": "25.2385",
      "high": "25.2385",
      "low": "24.3113",
      "close": "24.38",
      "average": "24.5294",
      "volume": "63346.97",
      "turnover": "1553830.99",
      "trades": "238"
    },
    {
      "date": "2023-03-23",
      "bid": "23.8649",
      "ask": "23.968",
      "open": "24.38",
      "high": "24.5517",
      "low": "23.7276",
      "close": "24.071",
      "average": "24.1259",
      "volume": "96908.45",
      "turnover": "2338078.99",
      "trades": "280"
    },
    {
      "date": "2023-03-24",
      "bid": "23.968",
      "ask": "24.1053",
      "open": "24.071",
      "high": "24.2427",
      "low": "23.7276",
      "close": "24.2427",
      "average": "23.968",
      "volume": "67041.81",
      "turnover": "1606819.5",
      "trades": "278"
    },
    {
      "date": "2023-03-27",
      "bid": "23.8649",
      "ask": "24.0023",
      "open": "24.2427",
      "high": "24.4487",
      "low": "23.7619",
      "close": "23.8649",
      "average": "23.9971",
      "volume": "118158.01",
      "turnover": "2835376.6",
      "trades": "403"
    },
    {
      "date": "2023-03-28",
      "bid": "23.6246",
      "ask": "23.7276",
      "open": "24.38",
      "high": "24.38",
      "low": "23.5559",
      "close": "23.7276",
      "average": "23.8306",
      "volume": "62541.28",
      "turnover": "1490367.19",
      "trades": "273"
    },
    {
      "date": "2023-03-29",
      "bid": "23.7963",
      "ask": "24.0366",
      "open": "23.7276",
      "high": "24.4487",
      "low": "23.4872",
      "close": "24.0366",
      "average": "23.9233",
      "volume": "168458.84",
      "turnover": "4030710.05",
      "trades": "347"
    },
    {
      "date": "2023-03-30",
      "bid": "23.4529",
      "ask": "23.5902",
      "open": "24.0366",
      "high": "24.2083",
      "low": "22.6631",
      "close": "23.6933",
      "average": "23.6864",
      "volume": "174507.51",
      "turnover": "4133360.8",
      "trades": "464"
    },
    {
      "date": "2023-03-31",
      "bid": "23.6246",
      "ask": "23.9336",
      "open": "24.0023",
      "high": "24.0023",
      "low": "23.0752",
      "close": "24.0023",
      "average": "23.4392",
      "volume": "87394.35",
      "turnover": "2048431.68",
      "trades": "344"
    },
    {
      "date": "2023-04-03",
      "bid": "23.3842",
      "ask": "23.4872",
      "open": "23.968",
      "high": "24.174",
      "low": "23.0752",
      "close": "23.5216",
      "average": "23.4701",
      "volume": "109335.97",
      "turnover": "2566112.44",
      "trades": "356"
    },
    {
      "date": "2023-04-04",
      "bid": "23.5902",
      "ask": "23.7276",
      "open": "23.5559",
      "high": "24.071",
      "low": "23.1782",
      "close": "23.7276",
      "average": "23.6761",
      "volume": "192327.53",
      "turnover": "4553668.9",
      "trades": "464"
    },
    {
      "date": "2023-04-05",
      "bid": "26.9897",
      "ask": "27.2644",
      "open": "24.0366",
      "high": "27.2644",
      "low": "23.5902",
      "close": "27.2644",
      "average": "25.508",
      "volume": "481014.51",
      "turnover": "12269355.46",
      "trades": "958"
    },
    {
      "date": "2023-04-06",
      "bid": "26.9554",
      "ask": "27.0927",
      "open": "27.2988",
      "high": "27.3674",
      "low": "26.1656",
      "close": "27.1271",
      "average": "26.8215",
      "volume": "178160.83",
      "turnover": "4778533.04",
      "trades": "439"
    },
    {
      "date": "2023-04-11",
      "bid": "28.5006",
      "ask": "28.5693",
      "open": "27.3331",
      "high": "28.6379",
      "low": "27.1271",
      "close": "28.5006",
      "average": "27.7555",
      "volume": "276815.91",
      "turnover": "7682939.05",
      "trades": "651"
    },
    {
      "date": "2023-04-12",
      "bid": "27.7108",
      "ask": "27.8138",
      "open": "28.5693",
      "high": "29.1187",
      "low": "27.1957",
      "close": "27.9168",
      "average": "28.0971",
      "volume": "188520.22",
      "turnover": "5296966.03",
      "trades": "570"
    },
    {
      "date": "2023-04-13",
      "bid": "28.6379",
      "ask": "28.741",
      "open": "28.0199",
      "high": "28.8096",
      "low": "27.4704",
      "close": "28.8096",
      "average": "28.1143",
      "volume": "148553.09",
      "turnover": "4176595.28",
      "trades": "459"
    },
    {
      "date": "2023-04-14",
      "bid": "28.0542",
      "ask": "28.1572",
      "open": "28.7066",
      "high": "28.741",
      "low": "27.8138",
      "close": "28.3289",
      "average": "28.1744",
      "volume": "105567.98",
      "turnover": "2974361.09",
      "trades": "437"
    },
    {
      "date": "2023-04-17",
      "bid": "27.9855",
      "ask": "28.0885",
      "open": "28.3289",
      "high": "28.9813",
      "low": "27.8138",
      "close": "27.8138",
      "average": "28.4611",
      "volume": "94289.61",
      "turnover": "2683553.21",
      "trades": "415"
    },
    {
      "date": "2023-04-18",
      "bid": "26.8524",
      "ask": "26.9554",
      "open": "27.8482",
      "high": "28.3289",
      "low": "26.1656",
      "close": "26.8524",
      "average": "27.1803",
      "volume": "207930.66",
      "turnover": "5651615.05",
      "trades": "413"
    },
    {
      "date": "2023-04-19",
      "bid": "26.0626",
      "ask": "26.1999",
      "open": "27.0584",
      "high": "27.3674",
      "low": "25.8566",
      "close": "27.3674",
      "average": "26.3596",
      "volume": "87113.44",
      "turnover": "2296222.08",
      "trades": "339"
    },
    {
      "date": "2023-04-20",
      "bid": "26.1313",
      "ask": "26.2686",
      "open": "27.2644",
      "high": "27.2644",
      "low": "26.0282",
      "close": "26.2686",
      "average": "26.3871",
      "volume": "64475.34",
      "turnover": "1701217.77",
      "trades": "283"
    },
    {
      "date": "2023-04-21",
      "bid": "25.1698",
      "ask": "25.2728",
      "open": "26.2686",
      "high": "26.2686",
      "low": "24.9638",
      "close": "25.0668",
      "average": "25.5647",
      "volume": "148574.99",
      "turnover": "3798169.68",
      "trades": "404"
    },
    {
      "date": "2023-04-24",
      "bid": "24.4144",
      "ask": "24.5517",
      "open": "25.2385",
      "high": "25.4445",
      "low": "24.4144",
      "close": "24.4144",
      "average": "24.9105",
      "volume": "127296.36",
      "turnover": "3171057.99",
      "trades": "396"
    },
    {
      "date": "2023-04-25",
      "bid": "24.9294",
      "ask": "25.1698",
      "open": "24.4144",
      "high": "25.2041",
      "low": "23.8993",
      "close": "25.2041",
      "average": "24.4727",
      "volume": "210544.95",
      "turnover": "5152707.66",
      "trades": "596"
    },
    {
      "date": "2023-04-26",
      "bid": "24.174",
      "ask": "24.3113",
      "open": "25.2041",
      "high": "25.2041",
      "low": "24.0366",
      "close": "24.277",
      "average": "24.5174",
      "volume": "154187.41",
      "turnover": "3780253.52",
      "trades": "427"
    },
    {
      "date": "2023-04-27",
      "bid": "24.5174",
      "ask": "24.6204",
      "open": "24.277",
      "high": "25.1355",
      "low": "24.0023",
      "close": "24.6204",
      "average": "24.562",
      "volume": "103033.47",
      "turnover": "2530762.84",
      "trades": "328"
    },
    {
      "date": "2023-04-28",
      "bid": "24.5174",
      "ask": "24.8264",
      "open": "24.7234",
      "high": "24.9294",
      "low": "24.1396",
      "close": "24.8607",
      "average": "24.4744",
      "volume": "52410.9",
      "turnover": "1282746.3",
      "trades": "267"
    },
    {
      "date": "2023-05-02",
      "bid": "24.3113",
      "ask": "24.4487",
      "open": "25.1355",
      "high": "25.5132",
      "low": "23.8649",
      "close": "24.4487",
      "average": "24.3663",
      "volume": "110898.09",
      "turnover": "2702180.56",
      "trades": "365"
    },
    {
      "date": "2023-05-03",
      "bid": "24.5517",
      "ask": "24.6204",
      "open": "25.0324",
      "high": "25.0324",
      "low": "24.0023",
      "close": "24.6204",
      "average": "24.2358",
      "volume": "49073.5",
      "turnover": "1189296.63",
      "trades": "233"
    },
    {
      "date": "2023-05-04",
      "bid": "24.3457",
      "ask": "24.5517",
      "open": "24.6204",
      "high": "24.6204",
      "low": "23.8306",
      "close": "24.5517",
      "average": "24.2186",
      "volume": "47990.33",
      "turnover": "1162258.8",
      "trades": "251"
    },
    {
      "date": "2023-05-05",
      "bid": "24.6204",
      "ask": "24.7234",
      "open": "24.2083",
      "high": "24.8951",
      "low": "24.1396",
      "close": "24.586",
      "average": "24.4607",
      "volume": "77664.47",
      "turnover": "1899771.28",
      "trades": "273"
    },
    {
      "date": "2023-05-08",
      "bid": "24.7921",
      "ask": "24.8951",
      "open": "24.8951",
      "high": "25.4788",
      "low": "24.483",
      "close": "24.7921",
      "average": "24.7337",
      "volume": "62992.9",
      "turnover": "1558033.02",
      "trades": "272"
    },
    {
      "date": "2023-05-09",
      "bid": "24.9294",
      "ask": "25.0668",
      "open": "24.8951",
      "high": "25.2385",
      "low": "24.38",
      "close": "25.0668",
      "average": "24.7989",
      "volume": "104560.87",
      "turnover": "2593061.46",
      "trades": "237"
    },
    {
      "date": "2023-05-10",
      "bid": "25.3071",
      "ask": "25.4102",
      "open": "25.3758",
      "high": "25.5475",
      "low": "24.6547",
      "close": "25.4102",
      "average": "25.1149",
      "volume": "65493.21",
      "turnover": "1644910.37",
      "trades": "288"
    },
    {
      "date": "2023-05-11",
      "bid": "24.3113",
      "ask": "24.4487",
      "open": "25.5132",
      "high": "25.7192",
      "low": "24.2427",
      "close": "24.7234",
      "average": "24.8556",
      "volume": "54063.29",
      "turnover": "1343818.92",
      "trades": "280"
    },
    {
      "date": "2023-05-12",
      "bid": "23.9336",
      "ask": "24.071",
      "open": "24.7234",
      "high": "24.7234",
      "low": "23.4185",
      "close": "24.38",
      "average": "23.8718",
      "volume": "132236.41",
      "turnover": "3156732.11",
      "trades": "428"
    },
    {
      "date": "2023-05-15",
      "bid": "24.6547",
      "ask": "24.8264",
      "open": "24.3113",
      "high": "24.9638",
      "low": "23.4529",
      "close": "24.6204",
      "average": "24.3577",
      "volume": "107692.84",
      "turnover": "2623178.2",
      "trades": "479"
    },
    {
      "date": "2023-05-16",
      "bid": "24.3457",
      "ask": "24.4144",
      "open": "24.586",
      "high": "24.6204",
      "low": "24.0366",
      "close": "24.3457",
      "average": "24.3663",
      "volume": "30213.59",
      "turnover": "736209.66",
      "trades": "235"
    },
    {
      "date": "2023-05-17",
      "bid": "23.8993",
      "ask": "23.968",
      "open": "24.3457",
      "high": "24.3457",
      "low": "23.6933",
      "close": "23.8993",
      "average": "23.9508",
      "volume": "39418.29",
      "turnover": "944133.52",
      "trades": "198"
    },
    {
      "date": "2023-05-19",
      "bid": "24.1053",
      "ask": "24.483",
      "open": "23.968",
      "high": "24.6891",
      "low": "23.968",
      "close": "24.1053",
      "average": "24.3268",
      "volume": "66358.55",
      "turnover": "1614314.62",
      "trades": "296"
    },
    {
      "date": "2023-05-22",
      "bid": "23.4872",
      "ask": "23.5559",
      "open": "24.8264",
      "high": "24.8264",
      "low": "23.4185",
      "close": "23.5902",
      "average": "23.8409",
      "volume": "55447.88",
      "turnover": "1321949.49",
      "trades": "413"
    },
    {
      "date": "2023-05-23",
      "bid": "22.8005",
      "ask": "22.9722",
      "open": "23.5902",
      "high": "23.5902",
      "low": "22.6288",
      "close": "22.8348",
      "average": "22.9515",
      "volume": "106769.09",
      "turnover": "2450499.99",
      "trades": "543"
    },
    {
      "date": "2023-05-24",
      "bid": "21.633",
      "ask": "21.7016",
      "open": "22.8005",
      "high": "22.8005",
      "low": "21.0492",
      "close": "21.7016",
      "average": "21.6433",
      "volume": "402045.48",
      "turnover": "8701925.98",
      "trades": "1125"
    },
    {
      "date": "2023-05-25",
      "bid": "21.8733",
      "ask": "22.0107",
      "open": "21.736",
      "high": "22.9722",
      "low": "21.4956",
      "close": "22.0107",
      "average": "22.227",
      "volume": "157243.96",
      "turnover": "3495121.07",
      "trades": "633"
    },
    {
      "date": "2023-05-26",
      "bid": "22.8348",
      "ask": "23.3499",
      "open": "22.0107",
      "high": "23.3499",
      "low": "21.633",
      "close": "22.2511",
      "average": "22.0433",
      "volume": "74281.11",
      "turnover": "1637350.17",
      "trades": "378"
    },
    {
      "date": "2023-05-29",
      "bid": "21.736",
      "ask": "21.839",
      "open": "22.8348",
      "high": "22.8348",
      "low": "21.7016",
      "close": "21.8733",
      "average": "22.2476",
      "volume": "49554.54",
      "turnover": "1102470.1",
      "trades": "403"
    },
    {
      "date": "2023-05-30",
      "bid": "21.633",
      "ask": "21.7016",
      "open": "21.8733",
      "high": "21.9763",
      "low": "21.4956",
      "close": "21.7016",
      "average": "21.7034",
      "volume": "44003.74",
      "turnover": "955022.67",
      "trades": "298"
    },
    {
      "date": "2023-05-31",
      "bid": "21.736",
      "ask": "21.8733",
      "open": "22.3197",
      "high": "22.3197",
      "low": "21.0836",
      "close": "21.9077",
      "average": "21.4063",
      "volume": "83553.78",
      "turnover": "1788631.58",
      "trades": "386"
    },
    {
      "date": "2023-06-01",
      "bid": "21.6673",
      "ask": "21.839",
      "open": "21.9077",
      "high": "21.942",
      "low": "21.1522",
      "close": "21.839",
      "average": "21.6295",
      "volume": "86538.22",
      "turnover": "1871721.39",
      "trades": "340"
    },
    {
      "date": "2023-06-02",
      "bid": "21.2209",
      "ask": "21.2896",
      "open": "21.839",
      "high": "22.148",
      "low": "21.1522",
      "close": "21.7016",
      "average": "21.5729",
      "volume": "129375.28",
      "turnover": "2791033.92",
      "trades": "391"
    },
    {
      "date": "2023-06-05",
      "bid": "21.9763",
      "ask": "22.1824",
      "open": "21.7016",
      "high": "22.2167",
      "low": "21.1179",
      "close": "21.9077",
      "average": "21.5763",
      "volume": "95874.55",
      "turnover": "2068688.98",
      "trades": "377"
    },
    {
      "date": "2023-06-07",
      "bid": "21.3926",
      "ask": "21.5643",
      "open": "21.9763",
      "high": "22.1824",
      "low": "21.1522",
      "close": "21.3926",
      "average": "21.3926",
      "volume": "93794.47",
      "turnover": "2006547.74",
      "trades": "386"
    },
    {
      "date": "2023-06-08",
      "bid": "21.8047",
      "ask": "21.9077",
      "open": "21.3583",
      "high": "21.9077",
      "low": "21.2896",
      "close": "21.9077",
      "average": "21.6003",
      "volume": "55744.57",
      "turnover": "1204112.28",
      "trades": "235"
    },
    {
      "date": "2023-06-09",
      "bid": "22.0794",
      "ask": "22.1137",
      "open": "21.9077",
      "high": "22.2511",
      "low": "21.5986",
      "close": "22.1137",
      "average": "21.9832",
      "volume": "49428.73",
      "turnover": "1086576.67",
      "trades": "223"
    },
    {
      "date": "2023-06-12",
      "bid": "21.8733",
      "ask": "21.9763",
      "open": "22.148",
      "high": "22.4914",
      "low": "21.839",
      "close": "21.9763",
      "average": "22.1669",
      "volume": "70758.32",
      "turnover": "1568515.11",
      "trades": "267"
    },
    {
      "date": "2023-06-13",
      "bid": "21.6673",
      "ask": "22.2854",
      "open": "21.9763",
      "high": "22.3197",
      "low": "21.4269",
      "close": "22.1137",
      "average": "21.6965",
      "volume": "54513.23",
      "turnover": "1182741.87",
      "trades": "229"
    },
    {
      "date": "2023-06-14",
      "bid": "21.736",
      "ask": "21.8733",
      "open": "22.1137",
      "high": "22.1137",
      "low": "21.5986",
      "close": "21.8733",
      "average": "21.8253",
      "volume": "55145.53",
      "turnover": "1203577.13",
      "trades": "172"
    },
    {
      "date": "2023-06-15",
      "bid": "21.7016",
      "ask": "21.8733",
      "open": "21.9077",
      "high": "21.9763",
      "low": "21.4613",
      "close": "21.8047",
      "average": "21.657",
      "volume": "36083.16",
      "turnover": "781451.78",
      "trades": "158"
    },
    {
      "date": "2023-06-16",
      "bid": "21.7016",
      "ask": "22.0794",
      "open": "21.8733",
      "high": "22.148",
      "low": "21.5643",
      "close": "22.0107",
      "average": "21.8888",
      "volume": "53340.31",
      "turnover": "1167576.02",
      "trades": "168"
    },
    {
      "date": "2023-06-19",
      "bid": "21.3583",
      "ask": "21.4613",
      "open": "21.7016",
      "high": "22.0107",
      "low": "21.3926",
      "close": "21.4613",
      "average": "21.5986",
      "volume": "51819.66",
      "turnover": "1119256.13",
      "trades": "203"
    },
    {
      "date": "2023-06-20",
      "bid": "21.5643",
      "ask": "21.7016",
      "open": "21.4613",
      "high": "21.839",
      "low": "21.2552",
      "close": "21.7016",
      "average": "21.5008",
      "volume": "50619.07",
      "turnover": "1088369",
      "trades": "167"
    },
    {
      "date": "2023-06-21",
      "bid": "20.7745",
      "ask": "20.9805",
      "open": "20.2594",
      "high": "21.2209",
      "low": "18.8859",
      "close": "20.9805",
      "average": "20.2818",
      "volume": "518366.7",
      "turnover": "10513821.47",
      "trades": "1029"
    },
    {
      "date": "2023-06-22",
      "bid": "20.7058",
      "ask": "20.9462",
      "open": "20.9805",
      "high": "21.2209",
      "low": "20.1564",
      "close": "20.9462",
      "average": "20.62",
      "volume": "193330.73",
      "turnover": "3986508.7",
      "trades": "552"
    },
    {
      "date": "2023-06-26",
      "bid": "20.8432",
      "ask": "20.9119",
      "open": "20.8775",
      "high": "21.3583",
      "low": "20.4311",
      "close": "20.9119",
      "average": "20.8501",
      "volume": "83754.09",
      "turnover": "1746279.94",
      "trades": "319"
    },
    {
      "date": "2023-06-27",
      "bid": "20.0534",
      "ask": "20.3625",
      "open": "20.9119",
      "high": "20.9119",
      "low": "19.8474",
      "close": "20.4311",
      "average": "20.1667",
      "volume": "101031.62",
      "turnover": "2037523.88",
      "trades": "385"
    },
    {
      "date": "2023-06-28",
      "bid": "19.9161",
      "ask": "20.0534",
      "open": "20.5341",
      "high": "20.6028",
      "low": "19.6757",
      "close": "20.0878",
      "average": "19.995",
      "volume": "159937.64",
      "turnover": "3197986.97",
      "trades": "448"
    },
    {
      "date": "2023-06-29",
      "bid": "19.5727",
      "ask": "19.7787",
      "open": "20.2594",
      "high": "20.2594",
      "low": "19.2293",
      "close": "19.9847",
      "average": "19.6379",
      "volume": "260796.33",
      "turnover": "5121413.38",
      "trades": "501"
    },
    {
      "date": "2023-06-30",
      "bid": "20.3281",
      "ask": "20.3968",
      "open": "19.7444",
      "high": "20.5685",
      "low": "19.5727",
      "close": "20.3968",
      "average": "20.1101",
      "volume": "98801.39",
      "turnover": "1986909.2",
      "trades": "339"
    },
    {
      "date": "2023-07-03",
      "bid": "19.6757",
      "ask": "19.7444",
      "open": "20.3968",
      "high": "20.6028",
      "low": "19.607",
      "close": "19.6414",
      "average": "19.9349",
      "volume": "105973.88",
      "turnover": "2112586.58",
      "trades": "389"
    },
    {
      "date": "2023-07-04",
      "bid": "20.0534",
      "ask": "20.1564",
      "open": "19.7444",
      "high": "20.1564",
      "low": "19.4697",
      "close": "20.1564",
      "average": "19.868",
      "volume": "68298.08",
      "turnover": "1356940.69",
      "trades": "246"
    },
    {
      "date": "2023-07-05",
      "bid": "20.0534",
      "ask": "20.2594",
      "open": "20.0878",
      "high": "20.2594",
      "low": "19.7787",
      "close": "20.0191",
      "average": "19.9968",
      "volume": "73702.22",
      "turnover": "1473853.49",
      "trades": "229"
    },
    {
      "date": "2023-07-06",
      "bid": "19.6414",
      "ask": "19.6757",
      "open": "20.0191",
      "high": "20.0191",
      "low": "19.504",
      "close": "19.6757",
      "average": "19.607",
      "volume": "115105.6",
      "turnover": "2256930.84",
      "trades": "276"
    },
    {
      "date": "2023-07-07",
      "bid": "19.7787",
      "ask": "19.9161",
      "open": "19.7444",
      "high": "20.3625",
      "low": "19.4353",
      "close": "19.9161",
      "average": "19.7976",
      "volume": "120446.66",
      "turnover": "2384562.49",
      "trades": "240"
    },
    {
      "date": "2023-07-10",
      "bid": "19.4697",
      "ask": "19.71",
      "open": "19.6757",
      "high": "19.9504",
      "low": "19.401",
      "close": "19.71",
      "average": "19.5984",
      "volume": "83382.2",
      "turnover": "1634174.02",
      "trades": "237"
    },
    {
      "date": "2023-07-11",
      "bid": "19.3666",
      "ask": "19.4353",
      "open": "19.71",
      "high": "19.71",
      "low": "19.2636",
      "close": "19.4353",
      "average": "19.4044",
      "volume": "33719.55",
      "turnover": "654285.19",
      "trades": "171"
    },
    {
      "date": "2023-07-12",
      "bid": "19.9161",
      "ask": "20.0878",
      "open": "19.4353",
      "high": "20.0534",
      "low": "19.195",
      "close": "20.0191",
      "average": "19.6808",
      "volume": "106287.23",
      "turnover": "2091782.82",
      "trades": "278"
    },
    {
      "date": "2023-07-13",
      "bid": "20.4311",
      "ask": "20.5341",
      "open": "20.0191",
      "high": "20.7058",
      "low": "19.71",
      "close": "20.5341",
      "average": "20.3041",
      "volume": "95530.79",
      "turnover": "1939736.09",
      "trades": "237"
    },
    {
      "date": "2023-07-14",
      "bid": "20.0534",
      "ask": "20.1908",
      "open": "20.7745",
      "high": "20.8432",
      "low": "20.0878",
      "close": "20.2251",
      "average": "20.5754",
      "volume": "112878.16",
      "turnover": "2322598.85",
      "trades": "285"
    },
    {
      "date": "2023-07-17",
      "bid": "19.8817",
      "ask": "19.9847",
      "open": "20.1221",
      "high": "20.1221",
      "low": "19.2293",
      "close": "19.9847",
      "average": "19.5984",
      "volume": "109312.79",
      "turnover": "2142375.17",
      "trades": "311"
    },
    {
      "date": "2023-07-18",
      "bid": "20.0878",
      "ask": "20.2938",
      "open": "19.8817",
      "high": "20.2938",
      "low": "19.4697",
      "close": "20.2594",
      "average": "19.7718",
      "volume": "67548.54",
      "turnover": "1335519.84",
      "trades": "225"
    },
    {
      "date": "2023-07-19",
      "bid": "20.1221",
      "ask": "20.2938",
      "open": "20.2594",
      "high": "20.3281",
      "low": "19.9161",
      "close": "20.3281",
      "average": "20.0757",
      "volume": "36490.11",
      "turnover": "732569.38",
      "trades": "162"
    },
    {
      "date": "2023-07-20",
      "bid": "20.1221",
      "ask": "20.5685",
      "open": "20.2938",
      "high": "20.6028",
      "low": "19.6757",
      "close": "20.5685",
      "average": "20.0843",
      "volume": "96475.57",
      "turnover": "1937581.11",
      "trades": "207"
    },
    {
      "date": "2023-07-21",
      "bid": "20.1564",
      "ask": "20.2594",
      "open": "20.4655",
      "high": "20.4655",
      "low": "19.8474",
      "close": "20.0878",
      "average": "20.0809",
      "volume": "38641.48",
      "turnover": "775979.89",
      "trades": "170"
    },
    {
      "date": "2023-07-24",
      "bid": "20.4998",
      "ask": "20.6715",
      "open": "20.0878",
      "high": "20.7058",
      "low": "19.8474",
      "close": "20.7058",
      "average": "20.2938",
      "volume": "62547.16",
      "turnover": "1269338.96",
      "trades": "206"
    },
    {
      "date": "2023-07-25",
      "bid": "20.4998",
      "ask": "20.6028",
      "open": "20.7058",
      "high": "21.3583",
      "low": "20.4311",
      "close": "20.4998",
      "average": "20.8895",
      "volume": "142059.43",
      "turnover": "2967473.32",
      "trades": "359"
    },
    {
      "date": "2023-07-26",
      "bid": "21.4269",
      "ask": "21.633",
      "open": "20.4998",
      "high": "21.633",
      "low": "20.4311",
      "close": "21.633",
      "average": "21.1282",
      "volume": "79932.5",
      "turnover": "1688871.41",
      "trades": "270"
    },
    {
      "date": "2023-07-27",
      "bid": "20.8432",
      "ask": "20.9805",
      "open": "21.633",
      "high": "22.3197",
      "low": "20.8089",
      "close": "20.8089",
      "average": "21.3943",
      "volume": "105696.23",
      "turnover": "2261332.16",
      "trades": "323"
    },
    {
      "date": "2023-07-28",
      "bid": "20.6372",
      "ask": "20.9119",
      "open": "20.8089",
      "high": "20.9462",
      "low": "20.2594",
      "close": "20.9462",
      "average": "20.541",
      "volume": "54114.37",
      "turnover": "1111564.76",
      "trades": "242"
    },
    {
      "date": "2023-07-31",
      "bid": "20.3281",
      "ask": "20.4311",
      "open": "20.9119",
      "high": "21.0836",
      "low": "20.2594",
      "close": "20.2594",
      "average": "20.6698",
      "volume": "44492.36",
      "turnover": "919621.09",
      "trades": "243"
    },
    {
      "date": "2023-08-01",
      "bid": "20.7745",
      "ask": "20.9462",
      "open": "20.3625",
      "high": "20.9462",
      "low": "20.1221",
      "close": "20.7745",
      "average": "20.608",
      "volume": "54995.73",
      "turnover": "1133384.62",
      "trades": "237"
    },
    {
      "date": "2023-08-02",
      "bid": "20.2251",
      "ask": "20.3625",
      "open": "20.7745",
      "high": "21.4269",
      "low": "20.1908",
      "close": "20.9462",
      "average": "20.7642",
      "volume": "109231.02",
      "turnover": "2268086.89",
      "trades": "280"
    },
    {
      "date": "2023-08-03",
      "bid": "19.8817",
      "ask": "20.0878",
      "open": "20.6028",
      "high": "20.6028",
      "low": "19.8817",
      "close": "20.0878",
      "average": "20.141",
      "volume": "68088.64",
      "turnover": "1371376.95",
      "trades": "319"
    },
    {
      "date": "2023-08-04",
      "bid": "20.0534",
      "ask": "20.2594",
      "open": "20.0878",
      "high": "20.5685",
      "low": "19.813",
      "close": "20.2594",
      "average": "20.2697",
      "volume": "20832.7",
      "turnover": "422264.7",
      "trades": "137"
    },
    {
      "date": "2023-08-07",
      "bid": "20.0534",
      "ask": "20.2251",
      "open": "20.2251",
      "high": "20.2594",
      "low": "19.5727",
      "close": "20.2594",
      "average": "19.892",
      "volume": "29356.41",
      "turnover": "583956.88",
      "trades": "235"
    },
    {
      "date": "2023-08-08",
      "bid": "19.813",
      "ask": "20.0878",
      "open": "20.1564",
      "high": "20.1908",
      "low": "19.6414",
      "close": "20.0878",
      "average": "19.8216",
      "volume": "47139.73",
      "turnover": "934400.32",
      "trades": "224"
    },
    {
      "date": "2023-08-09",
      "bid": "19.8817",
      "ask": "20.0534",
      "open": "20.0534",
      "high": "20.0534",
      "low": "19.6414",
      "close": "19.8474",
      "average": "19.8113",
      "volume": "34233.61",
      "turnover": "678230.37",
      "trades": "150"
    },
    {
      "date": "2023-08-10",
      "bid": "19.6757",
      "ask": "19.7444",
      "open": "19.7444",
      "high": "19.8474",
      "low": "19.401",
      "close": "19.6757",
      "average": "19.6808",
      "volume": "56458.36",
      "turnover": "1111165.69",
      "trades": "256"
    },
    {
      "date": "2023-08-11",
      "bid": "19.4353",
      "ask": "19.5383",
      "open": "20.0878",
      "high": "20.0878",
      "low": "19.4353",
      "close": "19.5383",
      "average": "19.6414",
      "volume": "30109.33",
      "turnover": "591398.24",
      "trades": "169"
    },
    {
      "date": "2023-08-14",
      "bid": "19.504",
      "ask": "19.607",
      "open": "19.4697",
      "high": "19.7444",
      "low": "18.8859",
      "close": "19.607",
      "average": "19.3581",
      "volume": "80155.75",
      "turnover": "1551627.89",
      "trades": "265"
    },
    {
      "date": "2023-08-15",
      "bid": "19.3666",
      "ask": "19.5383",
      "open": "19.607",
      "high": "19.607",
      "low": "19.2293",
      "close": "19.5383",
      "average": "19.4233",
      "volume": "30505.68",
      "turnover": "592524.32",
      "trades": "129"
    },
    {
      "date": "2023-08-16",
      "bid": "19.1263",
      "ask": "19.195",
      "open": "19.6757",
      "high": "19.6757",
      "low": "19.0919",
      "close": "19.195",
      "average": "19.2739",
      "volume": "58014.41",
      "turnover": "1118163.43",
      "trades": "178"
    },
    {
      "date": "2023-08-17",
      "bid": "19.0919",
      "ask": "19.195",
      "open": "19.2293",
      "high": "19.4697",
      "low": "19.0576",
      "close": "19.0919",
      "average": "19.1778",
      "volume": "40467.85",
      "turnover": "776067.34",
      "trades": "149"
    },
    {
      "date": "2023-08-18",
      "bid": "18.9203",
      "ask": "18.9889",
      "open": "19.0919",
      "high": "19.3323",
      "low": "18.7142",
      "close": "18.8516",
      "average": "18.9082",
      "volume": "40148.2",
      "turnover": "759118.48",
      "trades": "194"
    },
    {
      "date": "2023-08-21",
      "bid": "18.8516",
      "ask": "18.9889",
      "open": "18.8859",
      "high": "19.3666",
      "low": "18.8516",
      "close": "18.9889",
      "average": "19.0319",
      "volume": "46727.19",
      "turnover": "889288.37",
      "trades": "163"
    },
    {
      "date": "2023-08-22",
      "bid": "18.9546",
      "ask": "19.1263",
      "open": "18.9889",
      "high": "19.401",
      "low": "18.9546",
      "close": "19.2293",
      "average": "19.0954",
      "volume": "32051.55",
      "turnover": "612056.63",
      "trades": "132"
    },
    {
      "date": "2023-08-23",
      "bid": "18.9546",
      "ask": "19.0233",
      "open": "19.2293",
      "high": "19.4353",
      "low": "18.9203",
      "close": "19.0233",
      "average": "19.1314",
      "volume": "13344.06",
      "turnover": "255285.04",
      "trades": "98"
    },
    {
      "date": "2023-08-24",
      "bid": "18.8172",
      "ask": "18.8859",
      "open": "19.0233",
      "high": "19.195",
      "low": "18.7142",
      "close": "18.8516",
      "average": "18.8979",
      "volume": "38728.44",
      "turnover": "731919.52",
      "trades": "135"
    },
    {
      "date": "2023-08-25",
      "bid": "18.5425",
      "ask": "18.6799",
      "open": "18.8516",
      "high": "19.3323",
      "low": "17.7871",
      "close": "18.6799",
      "average": "18.6438",
      "volume": "119672.71",
      "turnover": "2231548.16",
      "trades": "435"
    },
    {
      "date": "2023-08-28",
      "bid": "18.8172",
      "ask": "18.9546",
      "open": "18.6799",
      "high": "19.0576",
      "low": "18.2678",
      "close": "18.7829",
      "average": "18.7211",
      "volume": "52585.69",
      "turnover": "984476.39",
      "trades": "233"
    },
    {
      "date": "2023-08-29",
      "bid": "20.1221",
      "ask": "20.2251",
      "open": "18.8859",
      "high": "20.3281",
      "low": "18.8859",
      "close": "20.2251",
      "average": "19.9607",
      "volume": "87052.64",
      "turnover": "1737672.84",
      "trades": "355"
    },
    {
      "date": "2023-08-30",
      "bid": "19.9161",
      "ask": "20.0534",
      "open": "20.2251",
      "high": "21.1866",
      "low": "19.9161",
      "close": "20.0878",
      "average": "20.359",
      "volume": "60625.33",
      "turnover": "1234252.76",
      "trades": "282"
    },
    {
      "date": "2023-08-31",
      "bid": "19.607",
      "ask": "19.71",
      "open": "20.0878",
      "high": "20.0878",
      "low": "19.298",
      "close": "19.8474",
      "average": "19.5349",
      "volume": "228720.26",
      "turnover": "4363078.16",
      "trades": "260"
    },
    {
      "date": "2023-09-01",
      "bid": "19.401",
      "ask": "19.5727",
      "open": "19.8474",
      "high": "20.1564",
      "low": "19.2293",
      "close": "19.6414",
      "average": "19.5023",
      "volume": "49699.63",
      "turnover": "969257.55",
      "trades": "204"
    },
    {
      "date": "2023-09-04",
      "bid": "19.4353",
      "ask": "19.5383",
      "open": "19.6414",
      "high": "19.7444",
      "low": "19.195",
      "close": "19.607",
      "average": "19.425",
      "volume": "24434.7",
      "turnover": "474633.1",
      "trades": "217"
    },
    {
      "date": "2023-09-05",
      "bid": "19.4353",
      "ask": "19.71",
      "open": "19.71",
      "high": "19.7444",
      "low": "19.2293",
      "close": "19.71",
      "average": "19.6001",
      "volume": "20888.73",
      "turnover": "409436.67",
      "trades": "128"
    },
    {
      "date": "2023-09-06",
      "bid": "19.2293",
      "ask": "19.401",
      "open": "19.6757",
      "high": "19.6757",
      "low": "19.1606",
      "close": "19.2293",
      "average": "19.3203",
      "volume": "52312.24",
      "turnover": "1010662.63",
      "trades": "179"
    },
    {
      "date": "2023-09-07",
      "bid": "18.9203",
      "ask": "19.0233",
      "open": "19.2293",
      "high": "19.2293",
      "low": "18.8859",
      "close": "18.9203",
      "average": "19.0439",
      "volume": "36089.45",
      "turnover": "687268.69",
      "trades": "131"
    },
    {
      "date": "2023-09-08",
      "bid": "18.9203",
      "ask": "19.1263",
      "open": "18.9203",
      "high": "19.1263",
      "low": "18.5425",
      "close": "19.1263",
      "average": "18.8172",
      "volume": "54229.41",
      "turnover": "1020482.54",
      "trades": "141"
    },
    {
      "date": "2023-09-11",
      "bid": "18.7486",
      "ask": "18.9546",
      "open": "19.1263",
      "high": "19.1263",
      "low": "18.5082",
      "close": "18.9203",
      "average": "18.7177",
      "volume": "64558.8",
      "turnover": "1208447.2",
      "trades": "198"
    },
    {
      "date": "2023-09-12",
      "bid": "18.9546",
      "ask": "19.0576",
      "open": "18.9203",
      "high": "19.195",
      "low": "18.8859",
      "close": "19.0576",
      "average": "19.0267",
      "volume": "22448.57",
      "turnover": "427115.42",
      "trades": "107"
    },
    {
      "date": "2023-09-13",
      "bid": "18.9203",
      "ask": "19.0576",
      "open": "19.0576",
      "high": "19.0576",
      "low": "18.6455",
      "close": "19.0576",
      "average": "18.9031",
      "volume": "36846.8",
      "turnover": "696517.9",
      "trades": "133"
    },
    {
      "date": "2023-09-14",
      "bid": "19.504",
      "ask": "19.813",
      "open": "19.0576",
      "high": "19.9847",
      "low": "18.8172",
      "close": "19.7444",
      "average": "19.4748",
      "volume": "77789.17",
      "turnover": "1514957.48",
      "trades": "204"
    },
    {
      "date": "2023-09-15",
      "bid": "19.504",
      "ask": "19.5727",
      "open": "19.7444",
      "high": "19.8817",
      "low": "19.4697",
      "close": "19.5727",
      "average": "19.6963",
      "volume": "33596.59",
      "turnover": "661744.68",
      "trades": "167"
    },
    {
      "date": "2023-09-18",
      "bid": "19.2636",
      "ask": "19.401",
      "open": "19.5727",
      "high": "19.607",
      "low": "19.2293",
      "close": "19.401",
      "average": "19.3701",
      "volume": "23829.72",
      "turnover": "461590.22",
      "trades": "148"
    },
    {
      "date": "2023-09-19",
      "bid": "19.504",
      "ask": "19.5727",
      "open": "19.6414",
      "high": "19.7444",
      "low": "19.2293",
      "close": "19.5727",
      "average": "19.4834",
      "volume": "53140",
      "turnover": "1035341.72",
      "trades": "170"
    },
    {
      "date": "2023-09-20",
      "bid": "19.7444",
      "ask": "20.0191",
      "open": "19.71",
      "high": "20.0878",
      "low": "19.6414",
      "close": "20.0878",
      "average": "19.8508",
      "volume": "39978.54",
      "turnover": "793580.24",
      "trades": "136"
    },
    {
      "date": "2023-09-21",
      "bid": "19.8817",
      "ask": "20.0191",
      "open": "20.0878",
      "high": "20.3625",
      "low": "19.6757",
      "close": "20.1221",
      "average": "19.9676",
      "volume": "28893.54",
      "turnover": "576956.92",
      "trades": "131"
    },
    {
      "date": "2023-09-22",
      "bid": "19.4697",
      "ask": "19.5727",
      "open": "20.1221",
      "high": "20.1221",
      "low": "19.3666",
      "close": "19.4697",
      "average": "19.5589",
      "volume": "22649.87",
      "turnover": "443013.37",
      "trades": "105"
    },
    {
      "date": "2023-09-25",
      "bid": "19.401",
      "ask": "19.5383",
      "open": "19.4697",
      "high": "19.9161",
      "low": "19.0919",
      "close": "19.5383",
      "average": "19.3701",
      "volume": "65608.19",
      "turnover": "1270817.87",
      "trades": "224"
    },
    {
      "date": "2023-09-26",
      "bid": "19.9847",
      "ask": "20.0191",
      "open": "19.9847",
      "high": "20.1564",
      "low": "19.401",
      "close": "19.9161",
      "average": "19.7564",
      "volume": "30069.32",
      "turnover": "594082.63",
      "trades": "194"
    },
    {
      "date": "2023-09-27",
      "bid": "19.9504",
      "ask": "20.0191",
      "open": "19.9161",
      "high": "20.0878",
      "low": "19.71",
      "close": "20.0191",
      "average": "19.9075",
      "volume": "27619.15",
      "turnover": "549811.03",
      "trades": "151"
    },
    {
      "date": "2023-09-28",
      "bid": "20.3625",
      "ask": "20.4655",
      "open": "20.0191",
      "high": "20.4655",
      "low": "19.5727",
      "close": "20.4655",
      "average": "19.9865",
      "volume": "67236.06",
      "turnover": "1343765.71",
      "trades": "253"
    },
    {
      "date": "2023-09-29",
      "bid": "20.9119",
      "ask": "20.9462",
      "open": "20.5341",
      "high": "21.1522",
      "low": "20.4998",
      "close": "20.9462",
      "average": "20.7882",
      "volume": "48065.64",
      "turnover": "999162.04",
      "trades": "193"
    },
    {
      "date": "2023-10-02",
      "bid": "21.2209",
      "ask": "21.4269",
      "open": "21.0149",
      "high": "21.8047",
      "low": "20.7058",
      "close": "21.4269",
      "average": "21.2037",
      "volume": "66185.51",
      "turnover": "1403329.39",
      "trades": "322"
    },
    {
      "date": "2023-10-03",
      "bid": "21.6673",
      "ask": "21.736",
      "open": "21.4613",
      "high": "21.8047",
      "low": "21.0836",
      "close": "21.5986",
      "average": "21.5145",
      "volume": "67621.58",
      "turnover": "1454853.89",
      "trades": "238"
    },
    {
      "date": "2023-10-04",
      "bid": "21.0149",
      "ask": "21.0836",
      "open": "21.633",
      "high": "21.633",
      "low": "20.9462",
      "close": "21.0492",
      "average": "21.2776",
      "volume": "37884.31",
      "turnover": "806062.76",
      "trades": "235"
    },
    {
      "date": "2023-10-05",
      "bid": "20.9805",
      "ask": "21.0149",
      "open": "21.0492",
      "high": "21.736",
      "low": "20.7745",
      "close": "21.0149",
      "average": "21.0664",
      "volume": "33651.87",
      "turnover": "708929.16",
      "trades": "162"
    },
    {
      "date": "2023-10-06",
      "bid": "20.5685",
      "ask": "20.6715",
      "open": "21.0149",
      "high": "21.2552",
      "low": "20.4655",
      "close": "20.6372",
      "average": "20.7556",
      "volume": "36051.71",
      "turnover": "748299.59",
      "trades": "130"
    },
    {
      "date": "2023-10-09",
      "bid": "19.9504",
      "ask": "20.0534",
      "open": "20.6028",
      "high": "20.6028",
      "low": "19.9161",
      "close": "19.9847",
      "average": "20.1822",
      "volume": "31704.7",
      "turnover": "639849.97",
      "trades": "169"
    },
    {
      "date": "2023-10-10",
      "bid": "19.298",
      "ask": "19.504",
      "open": "20.1564",
      "high": "20.7058",
      "low": "19.2636",
      "close": "19.401",
      "average": "19.789",
      "volume": "109592.48",
      "turnover": "2168666.45",
      "trades": "355"
    },
    {
      "date": "2023-10-11",
      "bid": "19.3323",
      "ask": "19.4353",
      "open": "19.401",
      "high": "19.8474",
      "low": "19.1606",
      "close": "19.4353",
      "average": "19.4027",
      "volume": "62762.37",
      "turnover": "1217781.35",
      "trades": "244"
    },
    {
      "date": "2023-10-12",
      "bid": "19.71",
      "ask": "19.7444",
      "open": "19.4353",
      "high": "19.7444",
      "low": "19.1263",
      "close": "19.6414",
      "average": "19.3752",
      "volume": "28486.47",
      "turnover": "551920.99",
      "trades": "160"
    },
    {
      "date": "2023-10-13",
      "bid": "19.2293",
      "ask": "19.3666",
      "open": "19.71",
      "high": "19.9161",
      "low": "19.2636",
      "close": "19.401",
      "average": "19.5933",
      "volume": "21039.29",
      "turnover": "412241.06",
      "trades": "137"
    },
    {
      "date": "2023-10-16",
      "bid": "19.7444",
      "ask": "19.8817",
      "open": "20.0878",
      "high": "20.0878",
      "low": "19.5383",
      "close": "19.8817",
      "average": "19.8731",
      "volume": "47456.35",
      "turnover": "943103.99",
      "trades": "171"
    },
    {
      "date": "2023-10-17",
      "bid": "19.401",
      "ask": "19.504",
      "open": "19.8817",
      "high": "20.0191",
      "low": "19.401",
      "close": "19.504",
      "average": "19.5572",
      "volume": "22664.84",
      "turnover": "443276.1",
      "trades": "123"
    },
    {
      "date": "2023-10-18",
      "bid": "19.1263",
      "ask": "19.195",
      "open": "19.4697",
      "high": "19.4697",
      "low": "19.0576",
      "close": "19.195",
      "average": "19.2259",
      "volume": "56133.88",
      "turnover": "1079247.61",
      "trades": "200"
    },
    {
      "date": "2023-10-19",
      "bid": "18.7486",
      "ask": "18.8172",
      "open": "19.195",
      "high": "19.2293",
      "low": "18.5425",
      "close": "18.6799",
      "average": "18.9357",
      "volume": "60321.41",
      "turnover": "1142201.38",
      "trades": "255"
    },
    {
      "date": "2023-10-20",
      "bid": "18.3022",
      "ask": "18.4395",
      "open": "18.6799",
      "high": "18.7142",
      "low": "18.0275",
      "close": "18.5425",
      "average": "18.3623",
      "volume": "78887.19",
      "turnover": "1448521.43",
      "trades": "336"
    },
    {
      "date": "2023-10-23",
      "bid": "18.2335",
      "ask": "18.2678",
      "open": "18.5425",
      "high": "18.7142",
      "low": "18.0275",
      "close": "18.1992",
      "average": "18.2421",
      "volume": "59626.09",
      "turnover": "1087720.12",
      "trades": "256"
    },
    {
      "date": "2023-10-24",
      "bid": "18.1992",
      "ask": "18.2678",
      "open": "18.0275",
      "high": "18.4395",
      "low": "17.6841",
      "close": "18.1992",
      "average": "18.0429",
      "volume": "37970.62",
      "turnover": "685115.42",
      "trades": "179"
    },
    {
      "date": "2023-10-25",
      "bid": "17.897",
      "ask": "18.1992",
      "open": "18.1992",
      "high": "19.1641",
      "low": "17.8558",
      "close": "18.1545",
      "average": "18.3365",
      "volume": "37729.43",
      "turnover": "691836.36",
      "trades": "238"
    },
    {
      "date": "2023-10-26",
      "bid": "17.8558",
      "ask": "17.8592",
      "open": "18.1992",
      "high": "18.4704",
      "low": "17.7699",
      "close": "17.8592",
      "average": "17.9038",
      "volume": "24134.16",
      "turnover": "432116.16",
      "trades": "237"
    },
    {
      "date": "2023-10-27",
      "bid": "17.7528",
      "ask": "17.7699",
      "open": "17.8592",
      "high": "18.1992",
      "low": "17.7699",
      "close": "17.7699",
      "average": "17.8729",
      "volume": "42851.9",
      "turnover": "765927.27",
      "trades": "218"
    },
    {
      "date": "2023-10-30",
      "bid": "18.103",
      "ask": "18.1992",
      "open": "17.8558",
      "high": "18.7142",
      "low": "17.7699",
      "close": "18.1992",
      "average": "18.1064",
      "volume": "22326.03",
      "turnover": "404248.66",
      "trades": "183"
    },
    {
      "date": "2023-10-31",
      "bid": "17.8558",
      "ask": "18.0275",
      "open": "18.1992",
      "high": "18.6559",
      "low": "18.0275",
      "close": "18.0275",
      "average": "18.3691",
      "volume": "18241.24",
      "turnover": "335072.65",
      "trades": "160"
    },
    {
      "date": "2023-11-01",
      "bid": "17.8558",
      "ask": "18.0275",
      "open": "17.9244",
      "high": "18.7142",
      "low": "17.7184",
      "close": "18.0275",
      "average": "18.0223",
      "volume": "28694.34",
      "turnover": "516334.26",
      "trades": "163"
    },
    {
      "date": "2023-11-02",
      "bid": "18.2678",
      "ask": "18.5769",
      "open": "18.0275",
      "high": "18.7142",
      "low": "17.8901",
      "close": "18.5769",
      "average": "18.4979",
      "volume": "43813.58",
      "turnover": "810441.71",
      "trades": "204"
    },
    {
      "date": "2023-11-03",
      "bid": "18.0275",
      "ask": "18.3708",
      "open": "18.5769",
      "high": "18.7142",
      "low": "18.0275",
      "close": "18.3708",
      "average": "18.2747",
      "volume": "20117.17",
      "turnover": "367626.1",
      "trades": "132"
    },
    {
      "date": "2023-11-06",
      "bid": "18.3708",
      "ask": "18.6799",
      "open": "18.3708",
      "high": "18.9546",
      "low": "17.9931",
      "close": "18.6799",
      "average": "18.4103",
      "volume": "72734.67",
      "turnover": "1339211.65",
      "trades": "281"
    },
    {
      "date": "2023-11-07",
      "bid": "17.7871",
      "ask": "18.0961",
      "open": "18.8859",
      "high": "20.6028",
      "low": "17.6841",
      "close": "18.0961",
      "average": "18.218",
      "volume": "80812.92",
      "turnover": "1472285.73",
      "trades": "276"
    },
    {
      "date": "2023-11-08",
      "bid": "18.1992",
      "ask": "18.3365",
      "open": "18.1992",
      "high": "18.8172",
      "low": "17.5467",
      "close": "18.3365",
      "average": "18.1099",
      "volume": "48443.12",
      "turnover": "877287.24",
      "trades": "209"
    },
    {
      "date": "2023-11-09",
      "bid": "18.3022",
      "ask": "18.4739",
      "open": "18.1992",
      "high": "18.5425",
      "low": "17.8558",
      "close": "18.5425",
      "average": "18.1013",
      "volume": "41377.45",
      "turnover": "749018.4",
      "trades": "219"
    },
    {
      "date": "2023-11-10",
      "bid": "18.1648",
      "ask": "18.3365",
      "open": "18.5425",
      "high": "18.5425",
      "low": "17.9244",
      "close": "18.3365",
      "average": "18.2352",
      "volume": "34487.73",
      "turnover": "628911.24",
      "trades": "170"
    },
    {
      "date": "2023-11-13",
      "bid": "18.0961",
      "ask": "18.1648",
      "open": "18.3708",
      "high": "18.5425",
      "low": "18.0275",
      "close": "18.1648",
      "average": "18.2901",
      "volume": "38718.89",
      "turnover": "708199.56",
      "trades": "133"
    },
    {
      "date": "2023-11-14",
      "bid": "18.4052",
      "ask": "18.5082",
      "open": "18.1648",
      "high": "18.5082",
      "low": "18.0275",
      "close": "18.5082",
      "average": "18.2507",
      "volume": "43244.35",
      "turnover": "789232",
      "trades": "179"
    },
    {
      "date": "2023-11-15",
      "bid": "18.4395",
      "ask": "18.6455",
      "open": "18.5082",
      "high": "18.9889",
      "low": "18.1992",
      "close": "18.6455",
      "average": "18.5855",
      "volume": "40840.61",
      "turnover": "759026.54",
      "trades": "238"
    },
    {
      "date": "2023-11-16",
      "bid": "19.0576",
      "ask": "19.0919",
      "open": "18.7829",
      "high": "19.195",
      "low": "18.5425",
      "close": "19.0576",
      "average": "18.843",
      "volume": "33153.41",
      "turnover": "624720.92",
      "trades": "149"
    },
    {
      "date": "2023-11-17",
      "bid": "19.7444",
      "ask": "19.9161",
      "open": "19.0576",
      "high": "20.5341",
      "low": "18.9203",
      "close": "19.8474",
      "average": "19.6053",
      "volume": "80535.21",
      "turnover": "1578876.05",
      "trades": "230"
    },
    {
      "date": "2023-11-20",
      "bid": "19.9161",
      "ask": "20.0878",
      "open": "20.3968",
      "high": "20.3968",
      "low": "19.813",
      "close": "20.0878",
      "average": "20.1513",
      "volume": "75252.45",
      "turnover": "1516393.12",
      "trades": "240"
    },
    {
      "date": "2023-11-21",
      "bid": "19.7787",
      "ask": "20.0191",
      "open": "20.0878",
      "high": "20.3968",
      "low": "19.71",
      "close": "20.0191",
      "average": "20.1255",
      "volume": "46363.98",
      "turnover": "933132.87",
      "trades": "173"
    },
    {
      "date": "2023-11-22",
      "bid": "19.9161",
      "ask": "20.2251",
      "open": "20.0878",
      "high": "20.4311",
      "low": "19.9161",
      "close": "20.2594",
      "average": "20.1633",
      "volume": "24912.89",
      "turnover": "502332.75",
      "trades": "166"
    },
    {
      "date": "2023-11-23",
      "bid": "20.1221",
      "ask": "20.1908",
      "open": "20.4311",
      "high": "20.4311",
      "low": "19.9161",
      "close": "20.1908",
      "average": "20.1324",
      "volume": "25455.09",
      "turnover": "512480.67",
      "trades": "170"
    },
    {
      "date": "2023-11-24",
      "bid": "20.2251",
      "ask": "20.4998",
      "open": "20.1908",
      "high": "20.5685",
      "low": "20.0878",
      "close": "20.4311",
      "average": "20.256",
      "volume": "38930.08",
      "turnover": "788573.5",
      "trades": "274"
    },
    {
      "date": "2023-11-27",
      "bid": "20.1908",
      "ask": "20.2938",
      "open": "20.4311",
      "high": "20.9462",
      "low": "20.2251",
      "close": "20.2938",
      "average": "20.4586",
      "volume": "60360.38",
      "turnover": "1234888.88",
      "trades": "267"
    },
    {
      "date": "2023-11-28",
      "bid": "19.9847",
      "ask": "20.2594",
      "open": "20.2938",
      "high": "20.2938",
      "low": "19.9504",
      "close": "20.2594",
      "average": "20.1496",
      "volume": "39852.26",
      "turnover": "802991.74",
      "trades": "148"
    },
    {
      "date": "2023-11-29",
      "bid": "20.5341",
      "ask": "20.5685",
      "open": "20.4311",
      "high": "20.7745",
      "low": "20.2594",
      "close": "20.5341",
      "average": "20.4741",
      "volume": "51877.44",
      "turnover": "1062163.4",
      "trades": "178"
    },
    {
      "date": "2023-11-30",
      "bid": "20.2251",
      "ask": "20.3968",
      "open": "20.5685",
      "high": "20.9119",
      "low": "20.0878",
      "close": "20.3968",
      "average": "20.3522",
      "volume": "61331.13",
      "turnover": "1248225.62",
      "trades": "205"
    },
    {
      "date": "2023-12-01",
      "bid": "19.8474",
      "ask": "19.9161",
      "open": "20.3968",
      "high": "20.7402",
      "low": "19.7444",
      "close": "19.9161",
      "average": "20.129",
      "volume": "42092.63",
      "turnover": "847306.07",
      "trades": "276"
    },
    {
      "date": "2023-12-04",
      "bid": "19.5383",
      "ask": "19.7787",
      "open": "19.9161",
      "high": "19.9161",
      "low": "19.298",
      "close": "19.7444",
      "average": "19.6414",
      "volume": "49497.4",
      "turnover": "972219.15",
      "trades": "263"
    },
    {
      "date": "2023-12-05",
      "bid": "19.5727",
      "ask": "19.9504",
      "open": "19.71",
      "high": "20.0878",
      "low": "18.4739",
      "close": "19.9504",
      "average": "19.2568",
      "volume": "111795.46",
      "turnover": "2152834.47",
      "trades": "385"
    },
    {
      "date": "2023-12-06",
      "bid": "20.6028",
      "ask": "20.8775",
      "open": "19.9847",
      "high": "22.5258",
      "low": "19.5383",
      "close": "20.8775",
      "average": "20.5015",
      "volume": "163207.07",
      "turnover": "3345969.57",
      "trades": "349"
    },
    {
      "date": "2023-12-07",
      "bid": "20.9805",
      "ask": "21.1179",
      "open": "20.8775",
      "high": "21.5986",
      "low": "20.7745",
      "close": "21.1179",
      "average": "21.1539",
      "volume": "155888.03",
      "turnover": "3297762.46",
      "trades": "445"
    },
    {
      "date": "2023-12-08",
      "bid": "22.148",
      "ask": "22.1824",
      "open": "21.8047",
      "high": "22.2854",
      "low": "20.7402",
      "close": "22.148",
      "average": "21.8081",
      "volume": "214620.54",
      "turnover": "4680612.09",
      "trades": "739"
    },
    {
      "date": "2023-12-11",
      "bid": "21.839",
      "ask": "22.1137",
      "open": "22.3197",
      "high": "23.0752",
      "low": "21.8047",
      "close": "22.1137",
      "average": "22.5704",
      "volume": "259601.34",
      "turnover": "5861487.67",
      "trades": "773"
    },
    {
      "date": "2023-12-12",
      "bid": "20.7402",
      "ask": "21.0492",
      "open": "22.1137",
      "high": "22.3197",
      "low": "20.4655",
      "close": "21.3239",
      "average": "21.2741",
      "volume": "168981.99",
      "turnover": "3595187.8",
      "trades": "558"
    },
    {
      "date": "2023-12-13",
      "bid": "20.7745",
      "ask": "21.032",
      "open": "21.3239",
      "high": "21.4613",
      "low": "20.0878",
      "close": "20.9462",
      "average": "21.0067",
      "volume": "83734.34",
      "turnover": "1758989.25",
      "trades": "346"
    },
    {
      "date": "2023-12-14",
      "bid": "21.032",
      "ask": "21.2037",
      "open": "20.9462",
      "high": "21.4613",
      "low": "20.3367",
      "close": "20.3367",
      "average": "21.0805",
      "volume": "53880.64",
      "turnover": "1135831.23",
      "trades": "251"
    },
    {
      "date": "2023-12-15",
      "bid": "19.7873",
      "ask": "20.5599",
      "open": "20.444",
      "high": "21.4527",
      "low": "19.7615",
      "close": "20.5041",
      "average": "20.8016",
      "volume": "66946",
      "turnover": "1392586.84",
      "trades": "321"
    },
    {
      "date": "2023-12-18",
      "bid": "19.8388",
      "ask": "20.1307",
      "open": "20.5041",
      "high": "20.6028",
      "low": "19.7615",
      "close": "20.1307",
      "average": "20.135",
      "volume": "106577.76",
      "turnover": "2161673.92",
      "trades": "261"
    },
    {
      "date": "2023-12-19",
      "bid": "20.2594",
      "ask": "20.3453",
      "open": "20.1307",
      "high": "20.6028",
      "low": "19.8045",
      "close": "20.3453",
      "average": "20.3195",
      "volume": "24152.74",
      "turnover": "490944.72",
      "trades": "221"
    },
    {
      "date": "2023-12-20",
      "bid": "19.8302",
      "ask": "20.0019",
      "open": "20.3453",
      "high": "20.3453",
      "low": "19.8302",
      "close": "20.0019",
      "average": "19.9473",
      "volume": "35304.2",
      "turnover": "704224.3",
      "trades": "251"
    },
    {
      "date": "2023-12-21",
      "bid": "19.2293",
      "ask": "19.3194",
      "open": "19.9161",
      "high": "19.9161",
      "low": "19.0576",
      "close": "19.3194",
      "average": "19.6012",
      "volume": "62771.05",
      "turnover": "1230388.44",
      "trades": "218"
    },
    {
      "date": "2023-12-22",
      "bid": "18.9117",
      "ask": "19.1005",
      "open": "18.916",
      "high": "19.3194",
      "low": "18.285",
      "close": "19.1005",
      "average": "18.9577",
      "volume": "96056.51",
      "turnover": "1821014.79",
      "trades": "316"
    },
    {
      "date": "2023-12-27",
      "bid": "19.2937",
      "ask": "19.298",
      "open": "19.1005",
      "high": "19.298",
      "low": "18.3022",
      "close": "19.298",
      "average": "19.0019",
      "volume": "61402.31",
      "turnover": "1166763.84",
      "trades": "387"
    },
    {
      "date": "2023-12-28",
      "bid": "20.2594",
      "ask": "20.517",
      "open": "19.5727",
      "high": "20.6887",
      "low": "19.4053",
      "close": "20.517",
      "average": "20.2628",
      "volume": "122830.25",
      "turnover": "2488892.42",
      "trades": "325"
    },
    {
      "date": "2023-12-29",
      "bid": "21.032",
      "ask": "21.0492",
      "open": "20.517",
      "high": "21.3626",
      "low": "20.1478",
      "close": "21.0492",
      "average": "20.9926",
      "volume": "82824.56",
      "turnover": "1738713.65",
      "trades": "260"
    },
    {
      "date": "2024-01-02",
      "bid": "21.032",
      "ask": "21.1952",
      "open": "21.0492",
      "high": "21.4484",
      "low": "20.6028",
      "close": "21.178",
      "average": "21.0637",
      "volume": "50183.29",
      "turnover": "1057049.87",
      "trades": "248"
    },
    {
      "date": "2024-01-03",
      "bid": "20.8475",
      "ask": "20.8689",
      "open": "20.9462",
      "high": "21.3282",
      "low": "20.6028",
      "close": "21.1179",
      "average": "20.8583",
      "volume": "39074.94",
      "turnover": "815038.47",
      "trades": "238"
    },
    {
      "date": "2024-01-04",
      "bid": "21.032",
      "ask": "21.0363",
      "open": "21.1179",
      "high": "21.3282",
      "low": "20.8604",
      "close": "21.0363",
      "average": "21.1866",
      "volume": "27647.4",
      "turnover": "585755.08",
      "trades": "190"
    },
    {
      "date": "2024-01-05",
      "bid": "20.9462",
      "ask": "21.2896",
      "open": "20.9634",
      "high": "21.2896",
      "low": "20.8604",
      "close": "21.2896",
      "average": "21.0862",
      "volume": "15579.18",
      "turnover": "328507.42",
      "trades": "69"
    },
    {
      "date": "2024-01-08",
      "bid": "20.7144",
      "ask": "20.9805",
      "open": "21.2037",
      "high": "21.2896",
      "low": "20.6887",
      "close": "20.9805",
      "average": "21.0736",
      "volume": "25004.28",
      "turnover": "526931.75",
      "trades": "186"
    },
    {
      "date": "2024-01-09",
      "bid": "20.6543",
      "ask": "20.9762",
      "open": "20.9805",
      "high": "21.0836",
      "low": "20.6071",
      "close": "20.9677",
      "average": "20.8074",
      "volume": "24582.59",
      "turnover": "511502",
      "trades": "161"
    },
    {
      "date": "2024-01-10",
      "bid": "20.7187",
      "ask": "20.899",
      "open": "21.1136",
      "high": "21.1136",
      "low": "20.65",
      "close": "21.105",
      "average": "20.8583",
      "volume": "22363.48",
      "turnover": "466464.61",
      "trades": "157"
    },
    {
      "date": "2024-01-11",
      "bid": "20.693",
      "ask": "20.7573",
      "open": "21.032",
      "high": "21.1007",
      "low": "20.4354",
      "close": "20.693",
      "average": "20.7728",
      "volume": "52534.03",
      "turnover": "1091293.6",
      "trades": "179"
    },
    {
      "date": "2024-01-12",
      "bid": "20.9462",
      "ask": "20.9977",
      "open": "20.693",
      "high": "21.0921",
      "low": "20.6372",
      "close": "20.9977",
      "average": "20.8577",
      "volume": "18832.71",
      "turnover": "392807.27",
      "trades": "116"
    },
    {
      "date": "2024-01-15",
      "bid": "21.032",
      "ask": "21.0578",
      "open": "20.9977",
      "high": "21.4527",
      "low": "20.6887",
      "close": "21.0492",
      "average": "21.0435",
      "volume": "78994.42",
      "turnover": "1662323.45",
      "trades": "221"
    },
    {
      "date": "2024-01-16",
      "bid": "20.9033",
      "ask": "21.0106",
      "open": "21.0492",
      "high": "21.0492",
      "low": "20.6887",
      "close": "20.8604",
      "average": "20.8356",
      "volume": "55518.47",
      "turnover": "1156763.83",
      "trades": "166"
    },
    {
      "date": "2024-01-17",
      "bid": "20.4526",
      "ask": "20.723",
      "open": "20.8604",
      "high": "21.032",
      "low": "20.4311",
      "close": "20.723",
      "average": "20.6475",
      "volume": "50686.52",
      "turnover": "1046554.82",
      "trades": "119"
    },
    {
      "date": "2024-01-18",
      "bid": "20.2723",
      "ask": "20.4569",
      "open": "20.723",
      "high": "20.723",
      "low": "20.1865",
      "close": "20.4569",
      "average": "20.4501",
      "volume": "34687.97",
      "turnover": "709337.09",
      "trades": "167"
    },
    {
      "date": "2024-01-19",
      "bid": "20.2594",
      "ask": "20.5041",
      "open": "20.4569",
      "high": "20.6758",
      "low": "19.886",
      "close": "20.5041",
      "average": "20.4095",
      "volume": "43324.44",
      "turnover": "884233.8",
      "trades": "134"
    },
    {
      "date": "2024-01-22",
      "bid": "20.2723",
      "ask": "20.4955",
      "open": "20.4826",
      "high": "20.5041",
      "low": "20.0878",
      "close": "20.4955",
      "average": "20.4629",
      "volume": "44849.28",
      "turnover": "917748.04",
      "trades": "234"
    },
    {
      "date": "2024-01-23",
      "bid": "20.2594",
      "ask": "20.4268",
      "open": "20.4955",
      "high": "20.4955",
      "low": "19.8474",
      "close": "20.4311",
      "average": "20.3022",
      "volume": "38688.19",
      "turnover": "785458.73",
      "trades": "165"
    },
    {
      "date": "2024-01-24",
      "bid": "19.9161",
      "ask": "20.0019",
      "open": "20.1736",
      "high": "20.7745",
      "low": "19.8302",
      "close": "20.0019",
      "average": "20.1658",
      "volume": "54058.87",
      "turnover": "1090143.45",
      "trades": "208"
    },
    {
      "date": "2024-01-25",
      "bid": "20.4311",
      "ask": "20.4741",
      "open": "20.0019",
      "high": "20.6887",
      "low": "19.7444",
      "close": "20.4741",
      "average": "20.2485",
      "volume": "51188.59",
      "turnover": "1036492",
      "trades": "253"
    },
    {
      "date": "2024-01-26",
      "bid": "21.6759",
      "ask": "21.7188",
      "open": "20.7745",
      "high": "22.148",
      "low": "20.6887",
      "close": "21.7188",
      "average": "21.6725",
      "volume": "168588.14",
      "turnover": "3653951.9",
      "trades": "581"
    },
    {
      "date": "2024-01-29",
      "bid": "21.8047",
      "ask": "21.8905",
      "open": "21.9763",
      "high": "22.1051",
      "low": "21.5471",
      "close": "21.8905",
      "average": "21.9022",
      "volume": "151281.43",
      "turnover": "3313798.8",
      "trades": "500"
    },
    {
      "date": "2024-01-30",
      "bid": "22.191",
      "ask": "22.3197",
      "open": "21.9334",
      "high": "22.3197",
      "low": "21.8905",
      "close": "22.0622",
      "average": "22.1213",
      "volume": "99967.03",
      "turnover": "2211398.4",
      "trades": "505"
    },
    {
      "date": "2024-01-31",
      "bid": "21.9334",
      "ask": "22.1051",
      "open": "22.2339",
      "high": "22.3197",
      "low": "21.9334",
      "close": "22.1051",
      "average": "22.1558",
      "volume": "78533.12",
      "turnover": "1739972.4",
      "trades": "351"
    },
    {
      "date": "2024-02-01",
      "bid": "21.8047",
      "ask": "22.0193",
      "open": "21.633",
      "high": "22.3197",
      "low": "21.633",
      "close": "21.8047",
      "average": "21.9611",
      "volume": "80216.38",
      "turnover": "1761667.7",
      "trades": "277"
    },
    {
      "date": "2024-02-02",
      "bid": "21.8476",
      "ask": "22.1051",
      "open": "22.148",
      "high": "22.191",
      "low": "21.7617",
      "close": "22.1051",
      "average": "21.9806",
      "volume": "40349.32",
      "turnover": "886902.05",
      "trades": "231"
    },
    {
      "date": "2024-02-05",
      "bid": "21.5042",
      "ask": "21.7188",
      "open": "22.1051",
      "high": "22.2768",
      "low": "21.4613",
      "close": "21.5471",
      "average": "21.8644",
      "volume": "57390.44",
      "turnover": "1254809.95",
      "trades": "240"
    },
    {
      "date": "2024-02-06",
      "bid": "21.633",
      "ask": "21.7188",
      "open": "21.5471",
      "high": "21.8905",
      "low": "21.4613",
      "close": "21.5471",
      "average": "21.7519",
      "volume": "34534.21",
      "turnover": "751189.1",
      "trades": "127"
    },
    {
      "date": "2024-02-07",
      "bid": "21.8476",
      "ask": "21.8905",
      "open": "21.4613",
      "high": "21.8905",
      "low": "21.4184",
      "close": "21.8905",
      "average": "21.7487",
      "volume": "30048.23",
      "turnover": "653512.45",
      "trades": "169"
    },
    {
      "date": "2024-02-08",
      "bid": "21.7617",
      "ask": "21.8047",
      "open": "22.1051",
      "high": "22.1051",
      "low": "21.633",
      "close": "21.8047",
      "average": "21.9812",
      "volume": "43661.09",
      "turnover": "959728.25",
      "trades": "139"
    },
    {
      "date": "2024-02-09",
      "bid": "21.633",
      "ask": "21.8047",
      "open": "21.8047",
      "high": "21.8905",
      "low": "21.633",
      "close": "21.8047",
      "average": "21.7798",
      "volume": "47378.24",
      "turnover": "1031892.35",
      "trades": "167"
    },
    {
      "date": "2024-02-12",
      "bid": "21.032",
      "ask": "21.1608",
      "open": "21.8047",
      "high": "21.8905",
      "low": "20.7316",
      "close": "21.2467",
      "average": "21.3302",
      "volume": "82169.9",
      "turnover": "1752701.7",
      "trades": "273"
    },
    {
      "date": "2024-02-13",
      "bid": "20.0878",
      "ask": "20.2165",
      "open": "21.032",
      "high": "21.2037",
      "low": "19.8302",
      "close": "20.1736",
      "average": "20.3735",
      "volume": "111446.98",
      "turnover": "2270574.29",
      "trades": "388"
    },
    {
      "date": "2024-02-14",
      "bid": "19.9161",
      "ask": "20.0878",
      "open": "20.1736",
      "high": "20.5599",
      "low": "19.6585",
      "close": "20.2594",
      "average": "19.9443",
      "volume": "93703.44",
      "turnover": "1868566.93",
      "trades": "319"
    },
    {
      "date": "2024-02-15",
      "bid": "19.959",
      "ask": "20.0448",
      "open": "20.5599",
      "high": "20.5599",
      "low": "19.6585",
      "close": "20.0019",
      "average": "20.0504",
      "volume": "59290.37",
      "turnover": "1188800",
      "trades": "251"
    },
    {
      "date": "2024-02-16",
      "bid": "19.959",
      "ask": "20.1307",
      "open": "20.0019",
      "high": "20.5599",
      "low": "19.7014",
      "close": "20.1307",
      "average": "19.8783",
      "volume": "49329.43",
      "turnover": "980586.35",
      "trades": "236"
    },
    {
      "date": "2024-02-19",
      "bid": "19.1864",
      "ask": "19.5727",
      "open": "20.0448",
      "high": "20.0448",
      "low": "19.1005",
      "close": "19.401",
      "average": "19.4501",
      "volume": "147947.52",
      "turnover": "2877557.8",
      "trades": "349"
    },
    {
      "date": "2024-02-20",
      "bid": "18.5855",
      "ask": "18.9718",
      "open": "19.3151",
      "high": "19.401",
      "low": "18.3279",
      "close": "19.0147",
      "average": "18.7349",
      "volume": "167765.73",
      "turnover": "3143414.78",
      "trades": "534"
    },
    {
      "date": "2024-02-21",
      "bid": "19.401",
      "ask": "19.5298",
      "open": "18.9288",
      "high": "20.0878",
      "low": "18.4567",
      "close": "19.5298",
      "average": "19.0906",
      "volume": "84423.95",
      "turnover": "1611708.65",
      "trades": "294"
    },
    {
      "date": "2024-02-22",
      "bid": "19.9161",
      "ask": "20.1307",
      "open": "19.8302",
      "high": "21.4184",
      "low": "19.8302",
      "close": "20.1307",
      "average": "20.7271",
      "volume": "162764.88",
      "turnover": "3373801.35",
      "trades": "455"
    },
    {
      "date": "2024-02-23",
      "bid": "21.075",
      "ask": "21.2037",
      "open": "20.1736",
      "high": "21.4613",
      "low": "19.7444",
      "close": "21.2037",
      "average": "20.8586",
      "volume": "107934.85",
      "turnover": "2251680.45",
      "trades": "468"
    },
    {
      "date": "2024-02-26",
      "bid": "21.7188",
      "ask": "22.0193",
      "open": "21.59",
      "high": "22.1051",
      "low": "21.1608",
      "close": "22.1051",
      "average": "21.5115",
      "volume": "84158.36",
      "turnover": "1810375.3",
      "trades": "353"
    },
    {
      "date": "2024-02-27",
      "bid": "22.2339",
      "ask": "22.3197",
      "open": "22.148",
      "high": "22.3197",
      "low": "21.9763",
      "close": "22.3197",
      "average": "22.1282",
      "volume": "140218.5",
      "turnover": "3102786.85",
      "trades": "365"
    },
    {
      "date": "2024-02-28",
      "bid": "23.264",
      "ask": "23.4786",
      "open": "22.5773",
      "high": "23.6503",
      "low": "22.4914",
      "close": "23.0923",
      "average": "23.1814",
      "volume": "244850.91",
      "turnover": "5676038.8",
      "trades": "763"
    },
    {
      "date": "2024-02-29",
      "bid": "22.8348",
      "ask": "23.1353",
      "open": "23.3499",
      "high": "23.7362",
      "low": "22.2768",
      "close": "23.1782",
      "average": "22.9711",
      "volume": "208403.95",
      "turnover": "4787291.65",
      "trades": "636"
    },
    {
      "date": "2024-03-01",
      "bid": "22.5773",
      "ask": "22.6631",
      "open": "23.1782",
      "high": "23.1782",
      "low": "22.4056",
      "close": "22.6631",
      "average": "22.7364",
      "volume": "91156.99",
      "turnover": "2072584.7",
      "trades": "316"
    },
    {
      "date": "2024-03-04",
      "bid": "22.1051",
      "ask": "22.148",
      "open": "22.6631",
      "high": "22.749",
      "low": "22.0622",
      "close": "22.0622",
      "average": "22.4874",
      "volume": "85343.05",
      "turnover": "1919486.48",
      "trades": "272"
    },
    {
      "date": "2024-03-05",
      "bid": "21.075",
      "ask": "21.2896",
      "open": "22.0622",
      "high": "22.4056",
      "low": "20.7745",
      "close": "21.3325",
      "average": "21.4749",
      "volume": "101226.27",
      "turnover": "2172187.77",
      "trades": "330"
    },
    {
      "date": "2024-03-06",
      "bid": "21.2037",
      "ask": "21.4184",
      "open": "21.3325",
      "high": "21.59",
      "low": "20.9462",
      "close": "21.59",
      "average": "21.2993",
      "volume": "39603.79",
      "turnover": "843534.15",
      "trades": "185"
    },
    {
      "date": "2024-03-07",
      "bid": "21.1608",
      "ask": "21.3325",
      "open": "21.5471",
      "high": "21.5471",
      "low": "20.8174",
      "close": "21.4613",
      "average": "21.1978",
      "volume": "56029.85",
      "turnover": "1187714.25",
      "trades": "202"
    },
    {
      "date": "2024-03-08",
      "bid": "20.7745",
      "ask": "21.075",
      "open": "21.3754",
      "high": "21.3754",
      "low": "20.7745",
      "close": "21.075",
      "average": "20.9975",
      "volume": "46412.55",
      "turnover": "974552.85",
      "trades": "204"
    },
    {
      "date": "2024-03-11",
      "bid": "20.9033",
      "ask": "20.9891",
      "open": "21.075",
      "high": "21.4613",
      "low": "20.8604",
      "close": "21.032",
      "average": "21.0898",
      "volume": "72345.25",
      "turnover": "1525750.2",
      "trades": "233"
    },
    {
      "date": "2024-03-12",
      "bid": "21.075",
      "ask": "21.1608",
      "open": "21.3754",
      "high": "21.7188",
      "low": "20.9033",
      "close": "21.2896",
      "average": "21.2508",
      "volume": "40377.28",
      "turnover": "858050.9",
      "trades": "179"
    },
    {
      "date": "2024-03-13",
      "bid": "20.6457",
      "ask": "20.7316",
      "open": "21.2896",
      "high": "21.3754",
      "low": "20.3882",
      "close": "20.9033",
      "average": "20.6712",
      "volume": "92147.15",
      "turnover": "1904803.65",
      "trades": "319"
    },
    {
      "date": "2024-03-14",
      "bid": "20.517",
      "ask": "20.5599",
      "open": "20.8604",
      "high": "21.2467",
      "low": "20.517",
      "close": "20.6028",
      "average": "20.8039",
      "volume": "29165.25",
      "turnover": "606396.88",
      "trades": "155"
    },
    {
      "date": "2024-03-15",
      "bid": "20.0448",
      "ask": "20.1307",
      "open": "20.6028",
      "high": "21.032",
      "low": "19.6156",
      "close": "20.1307",
      "average": "20.0439",
      "volume": "96720.49",
      "turnover": "1941494.92",
      "trades": "352"
    },
    {
      "date": "2024-03-18",
      "bid": "20.0878",
      "ask": "20.2165",
      "open": "20.1736",
      "high": "21.4184",
      "low": "20.0878",
      "close": "20.0878",
      "average": "20.3128",
      "volume": "72507.17",
      "turnover": "1471056.62",
      "trades": "234"
    },
    {
      "date": "2024-03-19",
      "bid": "19.2293",
      "ask": "19.4868",
      "open": "20.0878",
      "high": "20.0878",
      "low": "19.0147",
      "close": "19.1435",
      "average": "19.3739",
      "volume": "202103.08",
      "turnover": "3912904.08",
      "trades": "562"
    },
    {
      "date": "2024-03-20",
      "bid": "19.3581",
      "ask": "19.4868",
      "open": "19.2293",
      "high": "20.0448",
      "low": "18.4567",
      "close": "20.0448",
      "average": "19.0259",
      "volume": "140357.13",
      "turnover": "2672995.7",
      "trades": "436"
    },
    {
      "date": "2024-03-21",
      "bid": "19.4868",
      "ask": "19.5727",
      "open": "20.0448",
      "high": "20.0878",
      "low": "19.5727",
      "close": "19.5727",
      "average": "19.7875",
      "volume": "52518.89",
      "turnover": "1039227.05",
      "trades": "208"
    },
    {
      "date": "2024-03-22",
      "bid": "19.401",
      "ask": "19.5298",
      "open": "19.5727",
      "high": "19.7444",
      "low": "18.8859",
      "close": "19.5298",
      "average": "19.3685",
      "volume": "70168.08",
      "turnover": "1359012.23",
      "trades": "285"
    },
    {
      "date": "2024-03-25",
      "bid": "19.3581",
      "ask": "19.4868",
      "open": "19.5727",
      "high": "20.2594",
      "low": "19.3151",
      "close": "19.4439",
      "average": "19.5608",
      "volume": "50051.66",
      "turnover": "979033.14",
      "trades": "294"
    },
    {
      "date": "2024-03-26",
      "bid": "19.4868",
      "ask": "19.6156",
      "open": "19.4868",
      "high": "20.0448",
      "low": "19.4439",
      "close": "19.6585",
      "average": "19.6105",
      "volume": "48512.84",
      "turnover": "951363.43",
      "trades": "268"
    },
    {
      "date": "2024-03-27",
      "bid": "19.2293",
      "ask": "19.5727",
      "open": "19.6585",
      "high": "19.7444",
      "low": "19.3151",
      "close": "19.4868",
      "average": "19.471",
      "volume": "101289.17",
      "turnover": "1972218.45",
      "trades": "326"
    },
    {
      "date": "2024-03-28",
      "bid": "19.4868",
      "ask": "19.6156",
      "open": "19.4868",
      "high": "19.7444",
      "low": "19.4868",
      "close": "19.6585",
      "average": "19.6305",
      "volume": "61462.88",
      "turnover": "1206546.45",
      "trades": "167"
    },
    {
      "date": "2024-04-02",
      "bid": "20.7316",
      "ask": "21.1179",
      "open": "19.7014",
      "high": "21.3325",
      "low": "19.6585",
      "close": "20.8174",
      "average": "20.456",
      "volume": "158340.64",
      "turnover": "3239031.6",
      "trades": "435"
    },
    {
      "date": "2024-04-03",
      "bid": "21.075",
      "ask": "21.2467",
      "open": "20.8174",
      "high": "21.4613",
      "low": "20.8174",
      "close": "21.2037",
      "average": "21.1717",
      "volume": "84030.22",
      "turnover": "1779056.45",
      "trades": "266"
    },
    {
      "date": "2024-04-04",
      "bid": "21.2037",
      "ask": "21.3754",
      "open": "21.2037",
      "high": "21.8476",
      "low": "21.2037",
      "close": "21.2467",
      "average": "21.4658",
      "volume": "198842.56",
      "turnover": "4268358.25",
      "trades": "375"
    },
    {
      "date": "2024-04-05",
      "bid": "21.4613",
      "ask": "21.5042",
      "open": "21.2467",
      "high": "21.59",
      "low": "21.1608",
      "close": "21.5042",
      "average": "21.3497",
      "volume": "61088.95",
      "turnover": "1304231.14",
      "trades": "282"
    },
    {
      "date": "2024-04-08",
      "bid": "21.8476",
      "ask": "21.8905",
      "open": "21.5042",
      "high": "22.3627",
      "low": "21.5042",
      "close": "21.7617",
      "average": "22.0152",
      "volume": "149009.9",
      "turnover": "3280492.25",
      "trades": "553"
    },
    {
      "date": "2024-04-09",
      "bid": "21.9763",
      "ask": "22.0622",
      "open": "21.8905",
      "high": "22.3197",
      "low": "21.8047",
      "close": "22.0622",
      "average": "22.0569",
      "volume": "177006.77",
      "turnover": "3902820.5",
      "trades": "379"
    },
    {
      "date": "2024-04-10",
      "bid": "21.8047",
      "ask": "21.9763",
      "open": "22.148",
      "high": "22.148",
      "low": "21.7188",
      "close": "21.7188",
      "average": "22.06",
      "volume": "140583.11",
      "turnover": "3101271.45",
      "trades": "361"
    },
    {
      "date": "2024-04-11",
      "bid": "21.1179",
      "ask": "21.2467",
      "open": "21.9763",
      "high": "22.2768",
      "low": "21.1179",
      "close": "21.1179",
      "average": "21.7119",
      "volume": "70445.32",
      "turnover": "1528856.98",
      "trades": "317"
    },
    {
      "date": "2024-04-12",
      "bid": "22.148",
      "ask": "22.2339",
      "open": "21.2037",
      "high": "22.3197",
      "low": "21.2037",
      "close": "22.148",
      "average": "22.1152",
      "volume": "146450.65",
      "turnover": "3238948.96",
      "trades": "444"
    },
    {
      "date": "2024-04-15",
      "bid": "23.1782",
      "ask": "23.264",
      "open": "22.3197",
      "high": "23.6933",
      "low": "22.148",
      "close": "23.3499",
      "average": "22.9578",
      "volume": "304375.42",
      "turnover": "6987799.05",
      "trades": "684"
    },
    {
      "date": "2024-04-16",
      "bid": "22.5773",
      "ask": "22.706",
      "open": "23.3928",
      "high": "23.6074",
      "low": "22.3197",
      "close": "22.6202",
      "average": "22.8758",
      "volume": "131745.12",
      "turnover": "3013782.6",
      "trades": "458"
    },
    {
      "date": "2024-04-17",
      "bid": "22.7919",
      "ask": "22.8348",
      "open": "22.6202",
      "high": "23.0923",
      "low": "22.3197",
      "close": "22.7919",
      "average": "22.7875",
      "volume": "140396.73",
      "turnover": "3199286.65",
      "trades": "338"
    },
    {
      "date": "2024-04-18",
      "bid": "25.3672",
      "ask": "25.5818",
      "open": "23.0923",
      "high": "25.7535",
      "low": "23.0923",
      "close": "25.7535",
      "average": "24.2535",
      "volume": "379031.81",
      "turnover": "9192127.61",
      "trades": "1035"
    },
    {
      "date": "2024-04-19",
      "bid": "23.9079",
      "ask": "23.9508",
      "open": "26.612",
      "high": "27.9426",
      "low": "21.8905",
      "close": "24.0366",
      "average": "24.9867",
      "volume": "991793.37",
      "turnover": "24779069.65",
      "trades": "2860"
    },
    {
      "date": "2024-04-22",
      "bid": "24.0366",
      "ask": "24.1225",
      "open": "23.8649",
      "high": "24.2083",
      "low": "22.2339",
      "close": "23.9937",
      "average": "23.3227",
      "volume": "183022.25",
      "turnover": "4268594.45",
      "trades": "582"
    },
    {
      "date": "2024-04-23",
      "bid": "24.0366",
      "ask": "24.1654",
      "open": "24.38",
      "high": "24.4229",
      "low": "23.9508",
      "close": "24.2942",
      "average": "24.1459",
      "volume": "108716.49",
      "turnover": "2625059.77",
      "trades": "476"
    },
    {
      "date": "2024-04-24",
      "bid": "24.7663",
      "ask": "24.8951",
      "open": "24.2942",
      "high": "24.8951",
      "low": "24.0366",
      "close": "24.8951",
      "average": "24.6232",
      "volume": "135931.72",
      "turnover": "3347105.43",
      "trades": "391"
    },
    {
      "date": "2024-04-25",
      "bid": "25.6677",
      "ask": "25.7535",
      "open": "24.8951",
      "high": "25.8394",
      "low": "24.8951",
      "close": "25.6677",
      "average": "25.5191",
      "volume": "254580.04",
      "turnover": "6496656",
      "trades": "749"
    },
    {
      "date": "2024-04-26",
      "bid": "26.4403",
      "ask": "26.5261",
      "open": "25.8394",
      "high": "27.0841",
      "low": "25.7965",
      "close": "26.3974",
      "average": "26.4751",
      "volume": "350431.53",
      "turnover": "9277731.69",
      "trades": "869"
    },
    {
      "date": "2024-04-29",
      "bid": "26.0111",
      "ask": "26.1828",
      "open": "26.4832",
      "high": "26.9554",
      "low": "25.1097",
      "close": "25.9682",
      "average": "26.0316",
      "volume": "277237.07",
      "turnover": "7216897.83",
      "trades": "906"
    },
    {
      "date": "2024-04-30",
      "bid": "25.7965",
      "ask": "25.9252",
      "open": "26.0111",
      "high": "26.3545",
      "low": "25.7535",
      "close": "25.7535",
      "average": "25.9607",
      "volume": "62236.37",
      "turnover": "1615713.6",
      "trades": "299"
    },
    {
      "date": "2024-05-02",
      "bid": "25.4102",
      "ask": "25.4531",
      "open": "25.7535",
      "high": "26.2686",
      "low": "25.2385",
      "close": "25.2385",
      "average": "25.5956",
      "volume": "207398.65",
      "turnover": "5308551.75",
      "trades": "653"
    },
    {
      "date": "2024-05-03",
      "bid": "24.9809",
      "ask": "25.1955",
      "open": "25.3243",
      "high": "26.3115",
      "low": "24.8092",
      "close": "25.0668",
      "average": "25.6236",
      "volume": "313685.19",
      "turnover": "8037290.98",
      "trades": "785"
    },
    {
      "date": "2024-05-06",
      "bid": "24.6805",
      "ask": "24.7663",
      "open": "25.3243",
      "high": "30.0458",
      "low": "22.5773",
      "close": "24.5946",
      "average": "25.7403",
      "volume": "2060711.53",
      "turnover": "53030633.76",
      "trades": "5424"
    },
    {
      "date": "2024-05-07",
      "bid": "19.959",
      "ask": "20.0878",
      "open": "24.6805",
      "high": "24.6805",
      "low": "19.2293",
      "close": "19.959",
      "average": "21.0242",
      "volume": "1312685.72",
      "turnover": "27599359.66",
      "trades": "3610"
    },
    {
      "date": "2024-05-08",
      "bid": "20.6457",
      "ask": "20.8604",
      "open": "20.0878",
      "high": "20.9462",
      "low": "19.959",
      "close": "20.6887",
      "average": "20.4703",
      "volume": "307662.73",
      "turnover": "6297917.38",
      "trades": "784"
    },
    {
      "date": "2024-05-10",
      "bid": "19.7873",
      "ask": "19.9161",
      "open": "21.032",
      "high": "21.4613",
      "low": "19.401",
      "close": "19.7873",
      "average": "20.2769",
      "volume": "294673.09",
      "turnover": "5974844.72",
      "trades": "1027"
    },
    {
      "date": "2024-05-13",
      "bid": "19.3151",
      "ask": "19.4868",
      "open": "20.0019",
      "high": "20.4741",
      "low": "18.8859",
      "close": "19.0576",
      "average": "19.7034",
      "volume": "377544.25",
      "turnover": "7438831.05",
      "trades": "942"
    },
    {
      "date": "2024-05-14",
      "bid": "19.2293",
      "ask": "19.3581",
      "open": "19.0576",
      "high": "19.7873",
      "low": "18.1562",
      "close": "19.7873",
      "average": "18.7612",
      "volume": "481335.61",
      "turnover": "9031030.1",
      "trades": "1062"
    },
    {
      "date": "2024-05-15",
      "bid": "19.7444",
      "ask": "19.8302",
      "open": "19.7873",
      "high": "20.4741",
      "low": "19.3151",
      "close": "19.8731",
      "average": "19.8167",
      "volume": "277256.87",
      "turnover": "5490841.77",
      "trades": "687"
    },
    {
      "date": "2024-05-16",
      "bid": "20.3882",
      "ask": "20.517",
      "open": "19.8731",
      "high": "20.6887",
      "low": "19.5298",
      "close": "20.6887",
      "average": "20.1405",
      "volume": "149955.79",
      "turnover": "3017827.14",
      "trades": "463"
    },
    {
      "date": "2024-05-17",
      "bid": "20.0878",
      "ask": "20.3882",
      "open": "20.6887",
      "high": "21.1179",
      "low": "19.9161",
      "close": "19.9161",
      "average": "20.5226",
      "volume": "203267.97",
      "turnover": "4171530.85",
      "trades": "468"
    },
    {
      "date": "2024-05-20",
      "bid": "20.3453",
      "ask": "20.6028",
      "open": "19.959",
      "high": "20.8604",
      "low": "19.6585",
      "close": "19.959",
      "average": "20.4013",
      "volume": "169494.42",
      "turnover": "3457975.13",
      "trades": "475"
    },
    {
      "date": "2024-05-21",
      "bid": "19.7873",
      "ask": "20.0448",
      "open": "19.8302",
      "high": "20.5599",
      "low": "19.2293",
      "close": "19.9161",
      "average": "19.8486",
      "volume": "254910.86",
      "turnover": "5059639.3",
      "trades": "568"
    },
    {
      "date": "2024-05-22",
      "bid": "20.2594",
      "ask": "20.4311",
      "open": "19.959",
      "high": "20.6457",
      "low": "19.8731",
      "close": "19.9161",
      "average": "20.0762",
      "volume": "60493.7",
      "turnover": "1214482.8",
      "trades": "326"
    },
    {
      "date": "2024-05-23",
      "bid": "19.1864",
      "ask": "19.3581",
      "open": "19.9161",
      "high": "20.3024",
      "low": "19.1005",
      "close": "19.1005",
      "average": "19.6024",
      "volume": "104626.57",
      "turnover": "2050931.4",
      "trades": "391"
    },
    {
      "date": "2024-05-24",
      "bid": "19.401",
      "ask": "19.6156",
      "open": "19.2293",
      "high": "19.7873",
      "low": "19.0147",
      "close": "19.4868",
      "average": "19.2803",
      "volume": "67222.08",
      "turnover": "1296062.1",
      "trades": "437"
    },
    {
      "date": "2024-05-27",
      "bid": "19.5727",
      "ask": "19.7444",
      "open": "19.4868",
      "high": "19.8302",
      "low": "19.2722",
      "close": "19.5727",
      "average": "19.5392",
      "volume": "100999.12",
      "turnover": "1973450.55",
      "trades": "310"
    },
    {
      "date": "2024-05-28",
      "bid": "19.7873",
      "ask": "19.9161",
      "open": "19.5727",
      "high": "20.517",
      "low": "18.0275",
      "close": "19.7873",
      "average": "19.5672",
      "volume": "242377.85",
      "turnover": "4742674.59",
      "trades": "608"
    },
    {
      "date": "2024-05-29",
      "bid": "20.2594",
      "ask": "20.6028",
      "open": "19.7873",
      "high": "20.9462",
      "low": "19.7444",
      "close": "20.6028",
      "average": "20.4583",
      "volume": "134086.54",
      "turnover": "2744768.75",
      "trades": "450"
    },
    {
      "date": "2024-05-30",
      "bid": "20.4311",
      "ask": "20.5599",
      "open": "20.6457",
      "high": "20.6457",
      "low": "20.2594",
      "close": "20.5599",
      "average": "20.5306",
      "volume": "62507.79",
      "turnover": "1283327.35",
      "trades": "313"
    },
    {
      "date": "2024-05-31",
      "bid": "21.3754",
      "ask": "21.4613",
      "open": "20.5599",
      "high": "21.4613",
      "low": "19.9161",
      "close": "21.4613",
      "average": "20.9314",
      "volume": "213627.3",
      "turnover": "4472907.99",
      "trades": "484"
    },
    {
      "date": "2024-06-03",
      "bid": "22.4914",
      "ask": "22.706",
      "open": "21.4613",
      "high": "22.706",
      "low": "20.7316",
      "close": "22.706",
      "average": "21.8482",
      "volume": "369652.15",
      "turnover": "8076325.03",
      "trades": "982"
    },
    {
      "date": "2024-06-04",
      "bid": "21.8905",
      "ask": "22.3197",
      "open": "22.706",
      "high": "22.706",
      "low": "21.8476",
      "close": "21.9334",
      "average": "22.2085",
      "volume": "151114.85",
      "turnover": "3356038.2",
      "trades": "533"
    },
    {
      "date": "2024-06-05",
      "bid": "22.0193",
      "ask": "22.2339",
      "open": "21.9763",
      "high": "22.2768",
      "low": "21.9334",
      "close": "22.2768",
      "average": "22.1519",
      "volume": "70257.77",
      "turnover": "1556346.75",
      "trades": "291"
    },
    {
      "date": "2024-06-07",
      "bid": "21.633",
      "ask": "21.7617",
      "open": "22.3197",
      "high": "22.5773",
      "low": "21.633",
      "close": "21.7617",
      "average": "22.26",
      "volume": "213785.72",
      "turnover": "4758879.09",
      "trades": "361"
    },
    {
      "date": "2024-06-10",
      "bid": "20.8174",
      "ask": "20.9462",
      "open": "21.8047",
      "high": "22.1051",
      "low": "20.7316",
      "close": "20.7316",
      "average": "21.2612",
      "volume": "102950.3",
      "turnover": "2188851.2",
      "trades": "354"
    },
    {
      "date": "2024-06-11",
      "bid": "20.7316",
      "ask": "20.8604",
      "open": "20.7316",
      "high": "21.032",
      "low": "20.6028",
      "close": "20.6887",
      "average": "20.761",
      "volume": "61119.24",
      "turnover": "1268900.85",
      "trades": "250"
    },
    {
      "date": "2024-06-12",
      "bid": "20.6887",
      "ask": "20.7745",
      "open": "20.7316",
      "high": "20.9891",
      "low": "20.3882",
      "close": "20.7316",
      "average": "20.6131",
      "volume": "53412.35",
      "turnover": "1100997.05",
      "trades": "226"
    },
    {
      "date": "2024-06-13",
      "bid": "21.3325",
      "ask": "21.4613",
      "open": "20.8174",
      "high": "21.633",
      "low": "20.8174",
      "close": "21.4613",
      "average": "21.3468",
      "volume": "126043",
      "turnover": "2690629.6",
      "trades": "351"
    },
    {
      "date": "2024-06-14",
      "bid": "21.5471",
      "ask": "21.633",
      "open": "21.633",
      "high": "21.6759",
      "low": "21.4613",
      "close": "21.6759",
      "average": "21.5711",
      "volume": "276216.63",
      "turnover": "5960296.95",
      "trades": "422"
    },
    {
      "date": "2024-06-17",
      "bid": "21.3325",
      "ask": "21.4613",
      "open": "21.6759",
      "high": "21.7617",
      "low": "20.6887",
      "close": "21.3325",
      "average": "21.2474",
      "volume": "91603.15",
      "turnover": "1946329.81",
      "trades": "423"
    },
    {
      "date": "2024-06-18",
      "bid": "20.9033",
      "ask": "21.032",
      "open": "21.2896",
      "high": "21.2896",
      "low": "20.6887",
      "close": "20.9462",
      "average": "20.9773",
      "volume": "62830.46",
      "turnover": "1318014.5",
      "trades": "190"
    },
    {
      "date": "2024-06-19",
      "bid": "20.8604",
      "ask": "20.9891",
      "open": "21.2896",
      "high": "21.7617",
      "low": "20.8174",
      "close": "20.9462",
      "average": "21.2056",
      "volume": "271615.33",
      "turnover": "5760504.16",
      "trades": "620"
    },
    {
      "date": "2024-06-20",
      "bid": "20.6028",
      "ask": "20.7316",
      "open": "20.9462",
      "high": "20.9462",
      "low": "19.7873",
      "close": "20.8604",
      "average": "20.40",
      "volume": "392287.05",
      "turnover": "7976046.74",
      "trades": "688"
    },
    {
      "date": "2024-06-24",
      "bid": "20.6028",
      "ask": "20.8174",
      "open": "20.9462",
      "high": "21.032",
      "low": "20.3453",
      "close": "20.7745",
      "average": "20.7046",
      "volume": "95853.82",
      "turnover": "1984424.23",
      "trades": "339"
    },
    {
      "date": "2024-06-25",
      "bid": "20.2594",
      "ask": "20.3882",
      "open": "20.7745",
      "high": "20.9033",
      "low": "20.2165",
      "close": "20.2165",
      "average": "20.5475",
      "volume": "123451.13",
      "turnover": "2538085.81",
      "trades": "448"
    },
    {
      "date": "2024-06-26",
      "bid": "20.3453",
      "ask": "20.517",
      "open": "20.2594",
      "high": "20.7316",
      "low": "20.1307",
      "close": "20.4311",
      "average": "20.4871",
      "volume": "123688.77",
      "turnover": "2534213.11",
      "trades": "295"
    },
    {
      "date": "2024-06-27",
      "bid": "20.0448",
      "ask": "20.2165",
      "open": "20.4311",
      "high": "20.6887",
      "low": "19.8302",
      "close": "20.0019",
      "average": "20.1078",
      "volume": "106260.91",
      "turnover": "2136680.79",
      "trades": "293"
    },
    {
      "date": "2024-06-28",
      "bid": "20.1307",
      "ask": "20.2594",
      "open": "20.0448",
      "high": "20.3882",
      "low": "19.8302",
      "close": "20.1736",
      "average": "20.0625",
      "volume": "99993.82",
      "turnover": "2006129.7",
      "trades": "262"
    },
    {
      "date": "2024-07-01",
      "bid": "20.0878",
      "ask": "20.2594",
      "open": "20.1736",
      "high": "20.4741",
      "low": "19.959",
      "close": "20.1307",
      "average": "20.1981",
      "volume": "64330.83",
      "turnover": "1299828.65",
      "trades": "257"
    },
    {
      "date": "2024-07-02",
      "bid": "19.8302",
      "ask": "20.0448",
      "open": "20.1307",
      "high": "20.3024",
      "low": "19.8302",
      "close": "19.8731",
      "average": "20.044",
      "volume": "70085.37",
      "turnover": "1404795.5",
      "trades": "249"
    },
    {
      "date": "2024-07-03",
      "bid": "19.8731",
      "ask": "20.0448",
      "open": "19.9161",
      "high": "20.1736",
      "low": "19.7873",
      "close": "19.8302",
      "average": "19.9021",
      "volume": "64749.03",
      "turnover": "1288831.48",
      "trades": "249"
    },
    {
      "date": "2024-07-04",
      "bid": "20.0019",
      "ask": "20.0448",
      "open": "19.7873",
      "high": "20.1736",
      "low": "19.7873",
      "close": "20.0019",
      "average": "20.0335",
      "volume": "33015.2",
      "turnover": "661410.5",
      "trades": "165"
    },
    {
      "date": "2024-07-05",
      "bid": "19.5727",
      "ask": "19.6585",
      "open": "20.0019",
      "high": "20.1307",
      "low": "19.5298",
      "close": "19.6156",
      "average": "19.7189",
      "volume": "186060.27",
      "turnover": "3668906.85",
      "trades": "461"
    },
    {
      "date": "2024-07-08",
      "bid": "19.6156",
      "ask": "19.8302",
      "open": "19.6156",
      "high": "19.8731",
      "low": "19.3581",
      "close": "19.5727",
      "average": "19.6263",
      "volume": "45240.68",
      "turnover": "887912.7",
      "trades": "243"
    },
    {
      "date": "2024-07-09",
      "bid": "19.4439",
      "ask": "19.5727",
      "open": "19.5727",
      "high": "19.6585",
      "low": "19.2722",
      "close": "19.5298",
      "average": "19.43",
      "volume": "75252.8",
      "turnover": "1462165.28",
      "trades": "330"
    },
    {
      "date": "2024-07-10",
      "bid": "19.3581",
      "ask": "19.5298",
      "open": "19.2722",
      "high": "19.5727",
      "low": "19.2722",
      "close": "19.401",
      "average": "19.3956",
      "volume": "69963.06",
      "turnover": "1356978.1",
      "trades": "232"
    },
    {
      "date": "2024-07-11",
      "bid": "19.6585",
      "ask": "19.7873",
      "open": "19.401",
      "high": "19.7873",
      "low": "19.3581",
      "close": "19.7444",
      "average": "19.6275",
      "volume": "52677.31",
      "turnover": "1033977.33",
      "trades": "220"
    },
    {
      "date": "2024-07-12",
      "bid": "19.4439",
      "ask": "19.4868",
      "open": "19.4868",
      "high": "19.7444",
      "low": "19.401",
      "close": "19.4439",
      "average": "19.5227",
      "volume": "48186.67",
      "turnover": "940736.88",
      "trades": "172"
    },
    {
      "date": "2024-07-15",
      "bid": "19.5298",
      "ask": "19.8302",
      "open": "19.401",
      "high": "19.8731",
      "low": "19.2722",
      "close": "19.7873",
      "average": "19.6139",
      "volume": "67951.3",
      "turnover": "1332910.47",
      "trades": "273"
    },
    {
      "date": "2024-07-16",
      "bid": "19.401",
      "ask": "19.5298",
      "open": "19.7444",
      "high": "19.7444",
      "low": "19.401",
      "close": "19.401",
      "average": "19.5365",
      "volume": "32920.84",
      "turnover": "642890.2",
      "trades": "170"
    },
    {
      "date": "2024-07-17",
      "bid": "19.1435",
      "ask": "19.2293",
      "open": "19.4439",
      "high": "19.5298",
      "low": "19.0576",
      "close": "19.1864",
      "average": "19.2757",
      "volume": "58409.72",
      "turnover": "1125894.89",
      "trades": "277"
    },
    {
      "date": "2024-07-18",
      "bid": "18.9718",
      "ask": "19.0576",
      "open": "19.1864",
      "high": "19.3151",
      "low": "18.9288",
      "close": "19.0147",
      "average": "19.0854",
      "volume": "76397.89",
      "turnover": "1458087.55",
      "trades": "249"
    },
    {
      "date": "2024-07-19",
      "bid": "18.7571",
      "ask": "18.843",
      "open": "18.9718",
      "high": "19.1005",
      "low": "18.5425",
      "close": "18.6284",
      "average": "18.7829",
      "volume": "97038.5",
      "turnover": "1822666.6",
      "trades": "272"
    },
    {
      "date": "2024-07-22",
      "bid": "18.8859",
      "ask": "18.9718",
      "open": "18.6284",
      "high": "19.0576",
      "low": "18.6284",
      "close": "18.9288",
      "average": "18.853",
      "volume": "36476.07",
      "turnover": "687682.05",
      "trades": "190"
    },
    {
      "date": "2024-07-23",
      "bid": "18.7142",
      "ask": "18.8001",
      "open": "18.9288",
      "high": "18.9288",
      "low": "18.5855",
      "close": "18.7142",
      "average": "18.6987",
      "volume": "44336.73",
      "turnover": "829039.08",
      "trades": "154"
    },
    {
      "date": "2024-07-24",
      "bid": "18.6284",
      "ask": "18.7142",
      "open": "18.7571",
      "high": "18.8859",
      "low": "18.5425",
      "close": "18.6713",
      "average": "18.6935",
      "volume": "51428.55",
      "turnover": "961381.93",
      "trades": "179"
    },
    {
      "date": "2024-07-25",
      "bid": "18.5425",
      "ask": "18.7142",
      "open": "18.6713",
      "high": "18.7571",
      "low": "18.285",
      "close": "18.6713",
      "average": "18.5527",
      "volume": "72156.54",
      "turnover": "1338684.61",
      "trades": "240"
    },
    {
      "date": "2024-07-26",
      "bid": "18.7571",
      "ask": "18.8859",
      "open": "18.6713",
      "high": "19.1435",
      "low": "18.5855",
      "close": "18.7142",
      "average": "18.9342",
      "volume": "65376.9",
      "turnover": "1238165.1",
      "trades": "197"
    },
    {
      "date": "2024-07-29",
      "bid": "18.4567",
      "ask": "18.4996",
      "open": "18.7142",
      "high": "18.9288",
      "low": "18.1992",
      "close": "18.1992",
      "average": "18.6069",
      "volume": "117751.35",
      "turnover": "2191445.79",
      "trades": "362"
    },
    {
      "date": "2024-07-30",
      "bid": "18.4567",
      "ask": "18.5425",
      "open": "18.285",
      "high": "18.5855",
      "low": "18.285",
      "close": "18.4138",
      "average": "18.4257",
      "volume": "50212.41",
      "turnover": "925197.39",
      "trades": "187"
    },
    {
      "date": "2024-07-31",
      "bid": "18.4138",
      "ask": "18.4996",
      "open": "18.4138",
      "high": "18.6713",
      "low": "17.9845",
      "close": "18.4996",
      "average": "18.2689",
      "volume": "219483.18",
      "turnover": "4009724.68",
      "trades": "564"
    },
    {
      "date": "2024-08-01",
      "bid": "18.1133",
      "ask": "18.285",
      "open": "18.5855",
      "high": "18.9718",
      "low": "18.1562",
      "close": "18.2421",
      "average": "18.4522",
      "volume": "82365.6",
      "turnover": "1521816.64",
      "trades": "266"
    },
    {
      "date": "2024-08-02",
      "bid": "17.5553",
      "ask": "17.8987",
      "open": "18.0275",
      "high": "18.1992",
      "low": "17.5124",
      "close": "17.5982",
      "average": "17.8066",
      "volume": "97413.6",
      "turnover": "1734554.95",
      "trades": "370"
    },
    {
      "date": "2024-08-05",
      "bid": "16.3449",
      "ask": "16.3792",
      "open": "17.0832",
      "high": "17.3836",
      "low": "15.7783",
      "close": "16.3449",
      "average": "16.5031",
      "volume": "320284.27",
      "turnover": "5285757.3",
      "trades": "740"
    },
    {
      "date": "2024-08-06",
      "bid": "16.6883",
      "ask": "16.7398",
      "open": "16.4479",
      "high": "17.0832",
      "low": "16.4479",
      "close": "16.7398",
      "average": "16.7777",
      "volume": "159489.22",
      "turnover": "2675805.49",
      "trades": "400"
    },
    {
      "date": "2024-08-07",
      "bid": "16.963",
      "ask": "17.0145",
      "open": "16.7398",
      "high": "17.0317",
      "low": "16.6539",
      "close": "16.963",
      "average": "16.8129",
      "volume": "66238.92",
      "turnover": "1113671.96",
      "trades": "245"
    },
    {
      "date": "2024-08-08",
      "bid": "16.7398",
      "ask": "16.9115",
      "open": "16.8771",
      "high": "16.8943",
      "low": "16.3449",
      "close": "16.6883",
      "average": "16.498",
      "volume": "89428.3",
      "turnover": "1475407.89",
      "trades": "331"
    },
    {
      "date": "2024-08-09",
      "bid": "16.9802",
      "ask": "17.0832",
      "open": "16.6883",
      "high": "17.1518",
      "low": "16.6883",
      "close": "17.0317",
      "average": "16.9267",
      "volume": "60051.04",
      "turnover": "1016459.92",
      "trades": "296"
    },
    {
      "date": "2024-08-12",
      "bid": "16.8428",
      "ask": "16.9802",
      "open": "17.0317",
      "high": "17.0832",
      "low": "16.8256",
      "close": "16.8256",
      "average": "17.0143",
      "volume": "59645.66",
      "turnover": "1014834.22",
      "trades": "198"
    },
    {
      "date": "2024-08-13",
      "bid": "16.9973",
      "ask": "17.0832",
      "open": "16.9286",
      "high": "17.1518",
      "low": "16.5681",
      "close": "16.9973",
      "average": "16.7921",
      "volume": "29220",
      "turnover": "490661.82",
      "trades": "134"
    },
    {
      "date": "2024-08-14",
      "bid": "16.7398",
      "ask": "16.8085",
      "open": "16.8428",
      "high": "17.2978",
      "low": "16.4822",
      "close": "16.7054",
      "average": "16.8356",
      "volume": "98780.01",
      "turnover": "1663978.41",
      "trades": "188"
    },
    {
      "date": "2024-08-15",
      "bid": "17.0317",
      "ask": "17.4265",
      "open": "16.7054",
      "high": "17.2549",
      "low": "16.6024",
      "close": "17.2119",
      "average": "16.8455",
      "volume": "130732.84",
      "turnover": "2202068.77",
      "trades": "312"
    },
    {
      "date": "2024-08-16",
      "bid": "16.7054",
      "ask": "16.963",
      "open": "17.9416",
      "high": "17.9416",
      "low": "16.4307",
      "close": "16.7054",
      "average": "17.0725",
      "volume": "74226.54",
      "turnover": "1267281.92",
      "trades": "306"
    },
    {
      "date": "2024-08-19",
      "bid": "16.8943",
      "ask": "17.0145",
      "open": "16.8428",
      "high": "17.2549",
      "low": "16.7913",
      "close": "17.0145",
      "average": "16.9862",
      "volume": "61320.77",
      "turnover": "1041605.5",
      "trades": "161"
    },
    {
      "date": "2024-08-20",
      "bid": "16.9973",
      "ask": "17.0317",
      "open": "17.0145",
      "high": "17.2549",
      "low": "16.86",
      "close": "17.0317",
      "average": "17.1022",
      "volume": "40739.56",
      "turnover": "696739.68",
      "trades": "141"
    },
    {
      "date": "2024-08-21",
      "bid": "17.0317",
      "ask": "17.1003",
      "open": "17.0317",
      "high": "17.1518",
      "low": "16.757",
      "close": "17.1518",
      "average": "16.9902",
      "volume": "20269.01",
      "turnover": "344374.76",
      "trades": "124"
    },
    {
      "date": "2024-08-22",
      "bid": "17.1003",
      "ask": "17.169",
      "open": "17.1518",
      "high": "17.3407",
      "low": "17.066",
      "close": "17.1003",
      "average": "17.1545",
      "volume": "31221.27",
      "turnover": "535592.41",
      "trades": "168"
    },
    {
      "date": "2024-08-23",
      "bid": "17.3407",
      "ask": "17.4265",
      "open": "17.1003",
      "high": "18.1562",
      "low": "17.1003",
      "close": "17.4265",
      "average": "17.2329",
      "volume": "39794.84",
      "turnover": "685812.13",
      "trades": "186"
    },
    {
      "date": "2024-08-26",
      "bid": "17.8987",
      "ask": "17.9845",
      "open": "17.4265",
      "high": "18.1133",
      "low": "17.4265",
      "close": "17.8128",
      "average": "17.6952",
      "volume": "72203.13",
      "turnover": "1277657.89",
      "trades": "270"
    },
    {
      "date": "2024-08-27",
      "bid": "17.9416",
      "ask": "18.0704",
      "open": "17.727",
      "high": "18.1992",
      "low": "17.6841",
      "close": "18.0275",
      "average": "18.0067",
      "volume": "40809.45",
      "turnover": "734844.09",
      "trades": "182"
    },
    {
      "date": "2024-08-28",
      "bid": "17.727",
      "ask": "17.9845",
      "open": "18.0275",
      "high": "18.3279",
      "low": "17.6841",
      "close": "18.1133",
      "average": "18.0498",
      "volume": "37425.46",
      "turnover": "675517.53",
      "trades": "193"
    },
    {
      "date": "2024-08-29",
      "bid": "18.2421",
      "ask": "18.4138",
      "open": "18.8859",
      "high": "18.9718",
      "low": "18.1133",
      "close": "18.2421",
      "average": "18.5072",
      "volume": "90533.78",
      "turnover": "1675516.85",
      "trades": "445"
    },
    {
      "date": "2024-08-30",
      "bid": "17.8128",
      "ask": "17.8987",
      "open": "18.2421",
      "high": "18.4996",
      "low": "17.7699",
      "close": "17.8987",
      "average": "18.1553",
      "volume": "49582.21",
      "turnover": "900140.9",
      "trades": "273"
    },
    {
      "date": "2024-09-02",
      "bid": "17.2119",
      "ask": "17.3407",
      "open": "17.8987",
      "high": "18.3708",
      "low": "16.9286",
      "close": "17.4265",
      "average": "17.3816",
      "volume": "78081.15",
      "turnover": "1357773.02",
      "trades": "397"
    },
    {
      "date": "2024-09-03",
      "bid": "16.7741",
      "ask": "16.8943",
      "open": "17.4265",
      "high": "17.4265",
      "low": "16.7226",
      "close": "16.8943",
      "average": "17.0199",
      "volume": "51121.02",
      "turnover": "870078.55",
      "trades": "240"
    },
    {
      "date": "2024-09-04",
      "bid": "16.3277",
      "ask": "16.3792",
      "open": "16.8771",
      "high": "16.8943",
      "low": "16.2762",
      "close": "16.3964",
      "average": "16.5345",
      "volume": "157360.97",
      "turnover": "2600298.37",
      "trades": "398"
    },
    {
      "date": "2024-09-05",
      "bid": "16.2075",
      "ask": "16.2762",
      "open": "16.3964",
      "high": "16.4822",
      "low": "16.0702",
      "close": "16.2934",
      "average": "16.2427",
      "volume": "67592.51",
      "turnover": "1098267.14",
      "trades": "248"
    },
    {
      "date": "2024-09-06",
      "bid": "15.7611",
      "ask": "15.7955",
      "open": "16.2934",
      "high": "16.3964",
      "low": "15.5895",
      "close": "15.7955",
      "average": "15.9077",
      "volume": "121581.49",
      "turnover": "1934081.31",
      "trades": "306"
    },
    {
      "date": "2024-09-09",
      "bid": "15.5895",
      "ask": "15.7268",
      "open": "15.8813",
      "high": "16.156",
      "low": "15.3319",
      "close": "15.7611",
      "average": "15.641",
      "volume": "101035.23",
      "turnover": "1580329.4",
      "trades": "366"
    },
    {
      "date": "2024-09-10",
      "bid": "15.5208",
      "ask": "15.641",
      "open": "15.7955",
      "high": "15.9328",
      "low": "15.4178",
      "close": "15.5208",
      "average": "15.6435",
      "volume": "110350.82",
      "turnover": "1726271.8",
      "trades": "326"
    },
    {
      "date": "2024-09-11",
      "bid": "15.5895",
      "ask": "15.6066",
      "open": "15.5208",
      "high": "15.7955",
      "low": "15.5208",
      "close": "15.6066",
      "average": "15.6116",
      "volume": "39928.8",
      "turnover": "623647.95",
      "trades": "196"
    },
    {
      "date": "2024-09-12",
      "bid": "16.1904",
      "ask": "16.4479",
      "open": "15.7783",
      "high": "16.5509",
      "low": "15.4693",
      "close": "16.5509",
      "average": "16.0868",
      "volume": "71048.73",
      "turnover": "1140182.99",
      "trades": "296"
    },
    {
      "date": "2024-09-13",
      "bid": "16.4307",
      "ask": "16.4822",
      "open": "16.5509",
      "high": "16.86",
      "low": "16.2934",
      "close": "16.4651",
      "average": "16.5426",
      "volume": "220268.31",
      "turnover": "3643500.43",
      "trades": "347"
    },
    {
      "date": "2024-09-16",
      "bid": "16.053",
      "ask": "16.4822",
      "open": "16.7741",
      "high": "17.0317",
      "low": "16.0359",
      "close": "16.4822",
      "average": "16.3305",
      "volume": "126166.48",
      "turnover": "2060453.77",
      "trades": "187"
    },
    {
      "date": "2024-09-17",
      "bid": "16.0015",
      "ask": "16.0359",
      "open": "16.4307",
      "high": "16.4307",
      "low": "15.9672",
      "close": "15.9843",
      "average": "16.1195",
      "volume": "77594.23",
      "turnover": "1250778.13",
      "trades": "223"
    },
    {
      "date": "2024-09-18",
      "bid": "15.7096",
      "ask": "15.7268",
      "open": "15.9843",
      "high": "16.0015",
      "low": "15.6581",
      "close": "15.6581",
      "average": "15.7817",
      "volume": "42529.99",
      "turnover": "671198.2",
      "trades": "127"
    },
    {
      "date": "2024-09-19",
      "bid": "15.4693",
      "ask": "15.6066",
      "open": "15.8127",
      "high": "15.847",
      "low": "15.4521",
      "close": "15.6238",
      "average": "15.6426",
      "volume": "62965.59",
      "turnover": "984959.86",
      "trades": "204"
    },
    {
      "date": "2024-09-20",
      "bid": "15.4521",
      "ask": "15.5036",
      "open": "15.6753",
      "high": "15.8298",
      "low": "15.3663",
      "close": "15.4693",
      "average": "15.5103",
      "volume": "86982.04",
      "turnover": "1349862.79",
      "trades": "252"
    },
    {
      "date": "2024-09-23",
      "bid": "15.2976",
      "ask": "15.4006",
      "open": "15.6925",
      "high": "16.2075",
      "low": "15.1431",
      "close": "15.4349",
      "average": "15.3803",
      "volume": "86192.25",
      "turnover": "1325744.33",
      "trades": "350"
    },
    {
      "date": "2024-09-24",
      "bid": "17.6412",
      "ask": "17.7699",
      "open": "17.8128",
      "high": "18.843",
      "low": "16.9973",
      "close": "17.6841",
      "average": "17.8002",
      "volume": "714287.21",
      "turnover": "12693470.32",
      "trades": "1801"
    },
    {
      "date": "2024-09-25",
      "bid": "16.4479",
      "ask": "16.4822",
      "open": "17.6841",
      "high": "17.7699",
      "low": "16.4136",
      "close": "16.5166",
      "average": "17.0684",
      "volume": "372672.7",
      "turnover": "6348275.33",
      "trades": "1210"
    },
    {
      "date": "2024-09-26",
      "bid": "16.6711",
      "ask": "16.7398",
      "open": "16.7398",
      "high": "17.066",
      "low": "16.5681",
      "close": "16.757",
      "average": "16.7285",
      "volume": "142427.13",
      "turnover": "2382191.4",
      "trades": "451"
    },
    {
      "date": "2024-09-27",
      "bid": "17.1003",
      "ask": "17.3836",
      "open": "16.963",
      "high": "17.5124",
      "low": "16.5681",
      "close": "17.3836",
      "average": "16.975",
      "volume": "147598.06",
      "turnover": "2504526.66",
      "trades": "481"
    },
    {
      "date": "2024-09-30",
      "bid": "18.1562",
      "ask": "18.1992",
      "open": "17.5124",
      "high": "18.5425",
      "low": "17.4265",
      "close": "18.1992",
      "average": "18.0711",
      "volume": "304797.11",
      "turnover": "5508038.6",
      "trades": "922"
    },
    {
      "date": "2024-10-01",
      "bid": "17.5124",
      "ask": "17.727",
      "open": "18.4567",
      "high": "19.0147",
      "low": "17.5553",
      "close": "17.7699",
      "average": "18.4548",
      "volume": "250532.06",
      "turnover": "4622985.51",
      "trades": "795"
    },
    {
      "date": "2024-10-02",
      "bid": "18.0275",
      "ask": "18.1992",
      "open": "17.7699",
      "high": "18.8859",
      "low": "17.6841",
      "close": "18.1992",
      "average": "18.3083",
      "volume": "236526.63",
      "turnover": "4330405.32",
      "trades": "601"
    },
    {
      "date": "2024-10-03",
      "bid": "17.727",
      "ask": "17.7699",
      "open": "18.1992",
      "high": "18.285",
      "low": "17.5982",
      "close": "17.5982",
      "average": "17.9677",
      "volume": "172885.41",
      "turnover": "3110331.17",
      "trades": "415"
    },
    {
      "date": "2024-10-04",
      "bid": "16.4136",
      "ask": "16.6883",
      "open": "17.5982",
      "high": "17.5982",
      "low": "16.3277",
      "close": "16.7398",
      "average": "17.1837",
      "volume": "241316.64",
      "turnover": "4150639.57",
      "trades": "583"
    },
    {
      "date": "2024-10-07",
      "bid": "16.5166",
      "ask": "16.5681",
      "open": "16.7913",
      "high": "16.9115",
      "low": "16.4136",
      "close": "16.4822",
      "average": "16.646",
      "volume": "176334.63",
      "turnover": "2937630.98",
      "trades": "465"
    },
    {
      "date": "2024-10-08",
      "bid": "15.9328",
      "ask": "16.0874",
      "open": "16.4822",
      "high": "16.5338",
      "low": "15.9328",
      "close": "16.053",
      "average": "16.2436",
      "volume": "192102.53",
      "turnover": "3120708.14",
      "trades": "587"
    },
    {
      "date": "2024-10-09",
      "bid": "15.8813",
      "ask": "16.0187",
      "open": "16.0702",
      "high": "16.1732",
      "low": "15.641",
      "close": "15.8127",
      "average": "15.8289",
      "volume": "391649.86",
      "turnover": "6201357.1",
      "trades": "690"
    },
    {
      "date": "2024-10-10",
      "bid": "15.6925",
      "ask": "15.8127",
      "open": "15.8813",
      "high": "16.053",
      "low": "15.5895",
      "close": "15.7611",
      "average": "15.8733",
      "volume": "108001.25",
      "turnover": "1713891.36",
      "trades": "336"
    },
    {
      "date": "2024-10-11",
      "bid": "15.5551",
      "ask": "15.6238",
      "open": "15.7611",
      "high": "15.8985",
      "low": "15.4521",
      "close": "15.6753",
      "average": "15.6106",
      "volume": "117300.53",
      "turnover": "1833414.64",
      "trades": "358"
    },
    {
      "date": "2024-10-14",
      "bid": "15.5551",
      "ask": "15.6238",
      "open": "15.6753",
      "high": "15.8127",
      "low": "15.5036",
      "close": "15.5036",
      "average": "15.647",
      "volume": "95861.97",
      "turnover": "1499953.28",
      "trades": "312"
    },
    {
      "date": "2024-10-15",
      "bid": "15.6238",
      "ask": "15.744",
      "open": "15.641",
      "high": "15.9157",
      "low": "15.6238",
      "close": "15.7268",
      "average": "15.7104",
      "volume": "111359.62",
      "turnover": "1749529.2",
      "trades": "324"
    },
    {
      "date": "2024-10-16",
      "bid": "15.6581",
      "ask": "15.7096",
      "open": "15.7268",
      "high": "16.0015",
      "low": "15.6238",
      "close": "15.6925",
      "average": "15.7586",
      "volume": "81441.84",
      "turnover": "1283418.52",
      "trades": "258"
    },
    {
      "date": "2024-10-17",
      "bid": "15.7955",
      "ask": "15.9157",
      "open": "15.6925",
      "high": "16.2419",
      "low": "15.6753",
      "close": "15.95",
      "average": "15.9518",
      "volume": "48691.07",
      "turnover": "776712.41",
      "trades": "261"
    },
    {
      "date": "2024-10-18",
      "bid": "16.4994",
      "ask": "16.5681",
      "open": "15.95",
      "high": "16.6368",
      "low": "15.7783",
      "close": "16.6368",
      "average": "16.4303",
      "volume": "96774.08",
      "turnover": "1590015.08",
      "trades": "297"
    },
    {
      "date": "2024-10-21",
      "bid": "16.156",
      "ask": "16.2934",
      "open": "16.5338",
      "high": "16.6368",
      "low": "16.0874",
      "close": "16.259",
      "average": "16.3494",
      "volume": "61611.99",
      "turnover": "1007327.25",
      "trades": "349"
    },
    {
      "date": "2024-10-22",
      "bid": "15.7783",
      "ask": "15.8298",
      "open": "16.259",
      "high": "16.2934",
      "low": "15.6066",
      "close": "15.8127",
      "average": "15.8293",
      "volume": "98051.96",
      "turnover": "1552097.16",
      "trades": "290"
    },
    {
      "date": "2024-10-23",
      "bid": "16.1217",
      "ask": "16.2419",
      "open": "15.7955",
      "high": "16.259",
      "low": "15.7096",
      "close": "16.2419",
      "average": "15.9926",
      "volume": "31773.43",
      "turnover": "508140",
      "trades": "158"
    },
    {
      "date": "2024-10-24",
      "bid": "16.3106",
      "ask": "16.4651",
      "open": "16.2419",
      "high": "16.6196",
      "low": "16.156",
      "close": "16.3106",
      "average": "16.4555",
      "volume": "107741.48",
      "turnover": "1772951.03",
      "trades": "266"
    },
    {
      "date": "2024-10-25",
      "bid": "16.7913",
      "ask": "16.8943",
      "open": "16.3106",
      "high": "16.8943",
      "low": "16.1389",
      "close": "16.8943",
      "average": "16.5248",
      "volume": "72628.32",
      "turnover": "1200186.82",
      "trades": "291"
    },
    {
      "date": "2024-10-28",
      "bid": "17.2549",
      "ask": "17.4265",
      "open": "16.8943",
      "high": "17.4265",
      "low": "16.8943",
      "close": "17.4265",
      "average": "17.1623",
      "volume": "97394.96",
      "turnover": "1671530.66",
      "trades": "441"
    },
    {
      "date": "2024-10-29",
      "bid": "16.9802",
      "ask": "17.2119",
      "open": "17.6412",
      "high": "17.6412",
      "low": "16.8256",
      "close": "16.9802",
      "average": "17.0995",
      "volume": "130780.6",
      "turnover": "2236459.93",
      "trades": "415"
    },
    {
      "date": "2024-10-30",
      "bid": "17.1175",
      "ask": "17.2978",
      "open": "16.9802",
      "high": "17.4265",
      "low": "16.7913",
      "close": "17.0832",
      "average": "17.11",
      "volume": "90222.76",
      "turnover": "1543889.64",
      "trades": "287"
    },
    {
      "date": "2024-10-31",
      "bid": "17.4265",
      "ask": "17.4695",
      "open": "17.0832",
      "high": "17.6412",
      "low": "17.0832",
      "close": "17.4265",
      "average": "17.436",
      "volume": "85566.71",
      "turnover": "1491950.63",
      "trades": "249"
    },
    {
      "date": "2024-11-01",
      "bid": "17.2549",
      "ask": "17.3836",
      "open": "17.4265",
      "high": "17.5124",
      "low": "17.2119",
      "close": "17.4265",
      "average": "17.3343",
      "volume": "32860.27",
      "turnover": "569611.05",
      "trades": "119"
    },
    {
      "date": "2024-11-04",
      "bid": "17.2119",
      "ask": "17.4265",
      "open": "17.4265",
      "high": "17.4695",
      "low": "16.9973",
      "close": "17.2119",
      "average": "17.2014",
      "volume": "82857.18",
      "turnover": "1425261.96",
      "trades": "304"
    },
    {
      "date": "2024-11-05",
      "bid": "16.963",
      "ask": "17.1003",
      "open": "17.8128",
      "high": "17.8128",
      "low": "16.8943",
      "close": "17.1003",
      "average": "17.1238",
      "volume": "60906.07",
      "turnover": "1042943.34",
      "trades": "193"
    },
    {
      "date": "2024-11-06",
      "bid": "17.7699",
      "ask": "17.8128",
      "open": "17.1175",
      "high": "18.4567",
      "low": "17.1175",
      "close": "17.8987",
      "average": "17.8867",
      "volume": "224855.64",
      "turnover": "4021918.59",
      "trades": "622"
    },
    {
      "date": "2024-11-07",
      "bid": "18.8001",
      "ask": "18.8859",
      "open": "17.8987",
      "high": "18.8859",
      "low": "17.8558",
      "close": "18.8859",
      "average": "18.45",
      "volume": "171994.27",
      "turnover": "3173487.84",
      "trades": "480"
    },
    {
      "date": "2024-11-08",
      "bid": "18.1992",
      "ask": "18.285",
      "open": "18.8859",
      "high": "19.5298",
      "low": "18.1992",
      "close": "18.285",
      "average": "18.4903",
      "volume": "150499.79",
      "turnover": "2782746.35",
      "trades": "477"
    },
    {
      "date": "2024-11-11",
      "bid": "19.0576",
      "ask": "19.2722",
      "open": "18.285",
      "high": "19.4868",
      "low": "18.0275",
      "close": "19.1435",
      "average": "18.7805",
      "volume": "199422.68",
      "turnover": "3745564.95",
      "trades": "645"
    },
    {
      "date": "2024-11-12",
      "bid": "19.4439",
      "ask": "19.4868",
      "open": "19.1435",
      "high": "19.8731",
      "low": "18.9718",
      "close": "19.4868",
      "average": "19.5074",
      "volume": "186663.68",
      "turnover": "3641398.75",
      "trades": "629"
    },
    {
      "date": "2024-11-13",
      "bid": "19.4868",
      "ask": "19.6585",
      "open": "19.4868",
      "high": "19.7444",
      "low": "19.0147",
      "close": "19.4868",
      "average": "19.4738",
      "volume": "137916.69",
      "turnover": "2685993.35",
      "trades": "457"
    },
    {
      "date": "2024-11-14",
      "bid": "19.959",
      "ask": "20.0878",
      "open": "19.4868",
      "high": "20.3024",
      "low": "19.4439",
      "close": "19.8731",
      "average": "19.8276",
      "volume": "113780.25",
      "turnover": "2256016",
      "trades": "402"
    },
    {
      "date": "2024-11-15",
      "bid": "19.8302",
      "ask": "19.959",
      "open": "20.0878",
      "high": "20.1736",
      "low": "19.7444",
      "close": "20.0019",
      "average": "19.9909",
      "volume": "122755.7",
      "turnover": "2454002.79",
      "trades": "411"
    },
    {
      "date": "2024-11-18",
      "bid": "19.3581",
      "ask": "19.6585",
      "open": "20.0019",
      "high": "20.4311",
      "low": "19.1005",
      "close": "19.5727",
      "average": "19.6365",
      "volume": "117537.01",
      "turnover": "2307994.08",
      "trades": "438"
    },
    {
      "date": "2024-11-19",
      "bid": "18.9288",
      "ask": "19.0576",
      "open": "19.401",
      "high": "19.4868",
      "low": "18.8859",
      "close": "18.9288",
      "average": "19.1294",
      "volume": "87401.4",
      "turnover": "1671931.25",
      "trades": "381"
    },
    {
      "date": "2024-11-20",
      "bid": "18.9718",
      "ask": "19.1005",
      "open": "18.9288",
      "high": "19.2722",
      "low": "18.7571",
      "close": "18.9718",
      "average": "19.017",
      "volume": "91642.75",
      "turnover": "1742774.53",
      "trades": "337"
    },
    {
      "date": "2024-11-21",
      "bid": "18.7142",
      "ask": "18.843",
      "open": "19.1005",
      "high": "19.1005",
      "low": "18.4996",
      "close": "18.6713",
      "average": "18.7178",
      "volume": "71751.16",
      "turnover": "1343015.25",
      "trades": "241"
    },
    {
      "date": "2024-11-22",
      "bid": "18.8859",
      "ask": "18.9718",
      "open": "18.6713",
      "high": "19.1435",
      "low": "18.3279",
      "close": "18.9718",
      "average": "18.7443",
      "volume": "70668.98",
      "turnover": "1324635.2",
      "trades": "243"
    },
    {
      "date": "2024-11-25",
      "bid": "19.3151",
      "ask": "19.3581",
      "open": "19.0576",
      "high": "19.8302",
      "low": "19.0576",
      "close": "19.3151",
      "average": "19.5043",
      "volume": "114952.12",
      "turnover": "2242053.38",
      "trades": "437"
    },
    {
      "date": "2024-11-26",
      "bid": "19.401",
      "ask": "19.4868",
      "open": "19.3581",
      "high": "19.6585",
      "low": "18.7571",
      "close": "19.6585",
      "average": "19.1068",
      "volume": "89049.72",
      "turnover": "1701454.68",
      "trades": "339"
    },
    {
      "date": "2024-11-27",
      "bid": "19.7014",
      "ask": "19.8302",
      "open": "19.401",
      "high": "19.8302",
      "low": "19.1005",
      "close": "19.6585",
      "average": "19.465",
      "volume": "88505.71",
      "turnover": "1722755.96",
      "trades": "327"
    },
    {
      "date": "2024-11-28",
      "bid": "20.0878",
      "ask": "20.2594",
      "open": "19.401",
      "high": "20.3024",
      "low": "19.3581",
      "close": "20.2165",
      "average": "19.9218",
      "volume": "53941.21",
      "turnover": "1074605.95",
      "trades": "255"
    },
    {
      "date": "2024-11-29",
      "bid": "19.7873",
      "ask": "19.959",
      "open": "19.7014",
      "high": "20.6028",
      "low": "19.7014",
      "close": "19.7873",
      "average": "20.2238",
      "volume": "176022.44",
      "turnover": "3559895.48",
      "trades": "484"
    },
    {
      "date": "2024-12-02",
      "bid": "19.8302",
      "ask": "20.0448",
      "open": "19.7873",
      "high": "20.1307",
      "low": "19.4439",
      "close": "20.0878",
      "average": "19.7507",
      "volume": "110706.11",
      "turnover": "2186513.95",
      "trades": "376"
    },
    {
      "date": "2024-12-03",
      "bid": "19.8302",
      "ask": "19.9161",
      "open": "20.0878",
      "high": "20.5599",
      "low": "19.8302",
      "close": "19.9161",
      "average": "20.143",
      "volume": "67090.45",
      "turnover": "1351407.7",
      "trades": "287"
    },
    {
      "date": "2024-12-04",
      "bid": "19.4868",
      "ask": "19.6156",
      "open": "19.9161",
      "high": "19.9161",
      "low": "18.8859",
      "close": "19.5298",
      "average": "19.4293",
      "volume": "121085.25",
      "turnover": "2352718.9",
      "trades": "414"
    },
    {
      "date": "2024-12-05",
      "bid": "19.4868",
      "ask": "19.5298",
      "open": "19.3151",
      "high": "19.7444",
      "low": "18.7142",
      "close": "19.5727",
      "average": "19.1384",
      "volume": "170228.3",
      "turnover": "3257897.45",
      "trades": "502"
    },
    {
      "date": "2024-12-06",
      "bid": "19.959",
      "ask": "20.0019",
      "open": "19.5298",
      "high": "20.5599",
      "low": "19.1005",
      "close": "20.0448",
      "average": "19.867",
      "volume": "152586.1",
      "turnover": "3031341.21",
      "trades": "495"
    },
    {
      "date": "2024-12-09",
      "bid": "19.401",
      "ask": "19.4868",
      "open": "20.0019",
      "high": "20.3024",
      "low": "19.3581",
      "close": "19.401",
      "average": "19.7229",
      "volume": "62951.61",
      "turnover": "1241491.32",
      "trades": "295"
    },
    {
      "date": "2024-12-10",
      "bid": "18.9288",
      "ask": "19.1005",
      "open": "19.401",
      "high": "19.401",
      "low": "18.8859",
      "close": "19.1005",
      "average": "19.1043",
      "volume": "77273.88",
      "turnover": "1476266.13",
      "trades": "287"
    },
    {
      "date": "2024-12-11",
      "bid": "19.1005",
      "ask": "19.2722",
      "open": "19.0576",
      "high": "19.4439",
      "low": "19.0576",
      "close": "19.1005",
      "average": "19.1627",
      "volume": "66828.35",
      "turnover": "1280620.21",
      "trades": "240"
    },
    {
      "date": "2024-12-12",
      "bid": "18.5425",
      "ask": "18.6284",
      "open": "19.1005",
      "high": "19.2293",
      "low": "18.4567",
      "close": "18.6284",
      "average": "18.9304",
      "volume": "99392.74",
      "turnover": "1881627.98",
      "trades": "311"
    },
    {
      "date": "2024-12-13",
      "bid": "17.6841",
      "ask": "17.8558",
      "open": "17.169",
      "high": "18.1992",
      "low": "16.8256",
      "close": "17.5982",
      "average": "17.4291",
      "volume": "350987.18",
      "turnover": "6119529.84",
      "trades": "810"
    },
    {
      "date": "2024-12-16",
      "bid": "17.8558",
      "ask": "17.8987",
      "open": "17.6841",
      "high": "18.4138",
      "low": "17.5553",
      "close": "17.9416",
      "average": "17.8539",
      "volume": "143181.97",
      "turnover": "2556116.13",
      "trades": "571"
    },
    {
      "date": "2024-12-17",
      "bid": "18.1133",
      "ask": "18.1992",
      "open": "17.8987",
      "high": "18.285",
      "low": "17.5124",
      "close": "18.1992",
      "average": "17.9545",
      "volume": "81806.45",
      "turnover": "1469003.1",
      "trades": "283"
    },
    {
      "date": "2024-12-18",
      "bid": "17.9416",
      "ask": "18.0704",
      "open": "18.1133",
      "high": "18.2421",
      "low": "17.8558",
      "close": "18.0704",
      "average": "18.0268",
      "volume": "49989.92",
      "turnover": "901158.39",
      "trades": "269"
    },
    {
      "date": "2024-12-19",
      "bid": "17.5124",
      "ask": "17.5982",
      "open": "17.8558",
      "high": "18.3279",
      "low": "17.5553",
      "close": "18.1133",
      "average": "17.9187",
      "volume": "92943.93",
      "turnover": "1665387.95",
      "trades": "284"
    },
    {
      "date": "2024-12-20",
      "bid": "17.9416",
      "ask": "18.0704",
      "open": "17.5124",
      "high": "18.7571",
      "low": "17.4265",
      "close": "18.7571",
      "average": "18.007",
      "volume": "113604.35",
      "turnover": "2043878.9",
      "trades": "405"
    },
    {
      "date": "2024-12-23",
      "bid": "18.1992",
      "ask": "18.4567",
      "open": "18.0704",
      "high": "18.5855",
      "low": "17.8558",
      "close": "18.1992",
      "average": "18.1094",
      "volume": "77043.23",
      "turnover": "1395255.61",
      "trades": "368"
    },
    {
      "date": "2024-12-27",
      "bid": "18.1992",
      "ask": "18.3708",
      "open": "18.4567",
      "high": "18.8001",
      "low": "18.1562",
      "close": "18.285",
      "average": "18.3751",
      "volume": "80900.17",
      "turnover": "1486554.78",
      "trades": "361"
    },
    {
      "date": "2024-12-30",
      "bid": "18.1992",
      "ask": "18.285",
      "open": "18.1992",
      "high": "18.4567",
      "low": "18.0275",
      "close": "18.1992",
      "average": "18.2411",
      "volume": "48377.72",
      "turnover": "882468.6",
      "trades": "336"
    },
    {
      "date": "2025-01-02",
      "bid": "18.0275",
      "ask": "18.1133",
      "open": "18.1562",
      "high": "18.1992",
      "low": "17.7699",
      "close": "18.0704",
      "average": "18.0075",
      "volume": "52715.75",
      "turnover": "949293.42",
      "trades": "336"
    },
    {
      "date": "2025-01-03",
      "bid": "17.6841",
      "ask": "17.7699",
      "open": "18.1133",
      "high": "18.1133",
      "low": "17.6412",
      "close": "17.6841",
      "average": "17.7848",
      "volume": "28302.07",
      "turnover": "503334.63",
      "trades": "188"
    },
    {
      "date": "2025-01-07",
      "bid": "16.6196",
      "ask": "16.6539",
      "open": "17.7699",
      "high": "17.8128",
      "low": "16.5853",
      "close": "16.7226",
      "average": "17.2846",
      "volume": "104641.72",
      "turnover": "1808632.87",
      "trades": "491"
    },
    {
      "date": "2025-01-08",
      "bid": "17.066",
      "ask": "17.1518",
      "open": "16.7226",
      "high": "17.169",
      "low": "16.7226",
      "close": "17.169",
      "average": "16.9808",
      "volume": "59466.27",
      "turnover": "1009808.48",
      "trades": "335"
    },
    {
      "date": "2025-01-09",
      "bid": "17.5124",
      "ask": "17.6412",
      "open": "17.169",
      "high": "18.1562",
      "low": "16.963",
      "close": "17.3407",
      "average": "17.453",
      "volume": "105241.63",
      "turnover": "1836726.18",
      "trades": "283"
    },
    {
      "date": "2025-01-10",
      "bid": "17.3836",
      "ask": "17.5982",
      "open": "17.4695",
      "high": "17.727",
      "low": "17.169",
      "close": "17.3407",
      "average": "17.5732",
      "volume": "172244.72",
      "turnover": "3026871.6",
      "trades": "227"
    },
    {
      "date": "2025-01-13",
      "bid": "16.9458",
      "ask": "16.9802",
      "open": "17.169",
      "high": "17.2978",
      "low": "16.8428",
      "close": "16.9286",
      "average": "16.98",
      "volume": "78978.11",
      "turnover": "1341077.03",
      "trades": "317"
    },
    {
      "date": "2025-01-14",
      "bid": "16.757",
      "ask": "16.8428",
      "open": "16.9286",
      "high": "17.0832",
      "low": "16.6883",
      "close": "16.7913",
      "average": "16.8517",
      "volume": "56390.97",
      "turnover": "950277.39",
      "trades": "264"
    },
    {
      "date": "2025-01-15",
      "bid": "17.1003",
      "ask": "17.1518",
      "open": "16.7398",
      "high": "17.2978",
      "low": "16.6883",
      "close": "17.2549",
      "average": "16.9559",
      "volume": "51378.46",
      "turnover": "871168.95",
      "trades": "225"
    },
    {
      "date": "2025-01-16",
      "bid": "16.9115",
      "ask": "17.0145",
      "open": "17.0832",
      "high": "17.0832",
      "low": "16.7741",
      "close": "16.9115",
      "average": "16.9256",
      "volume": "69247.82",
      "turnover": "1172068.37",
      "trades": "258"
    },
    {
      "date": "2025-01-17",
      "bid": "17.0317",
      "ask": "17.2549",
      "open": "16.7913",
      "high": "17.3407",
      "low": "16.7913",
      "close": "16.86",
      "average": "16.971",
      "volume": "75506.75",
      "turnover": "1281422.36",
      "trades": "245"
    },
    {
      "date": "2025-01-20",
      "bid": "16.9115",
      "ask": "17.1003",
      "open": "17.0317",
      "high": "17.169",
      "low": "16.7913",
      "close": "17.169",
      "average": "16.9886",
      "volume": "28936.93",
      "turnover": "491575.51",
      "trades": "193"
    },
    {
      "date": "2025-01-21",
      "bid": "16.9458",
      "ask": "17.1003",
      "open": "17.1518",
      "high": "17.2119",
      "low": "16.8428",
      "close": "17.0488",
      "average": "16.9711",
      "volume": "39041.15",
      "turnover": "662562.16",
      "trades": "218"
    },
    {
      "date": "2025-01-22",
      "bid": "16.8771",
      "ask": "16.9973",
      "open": "16.9802",
      "high": "17.3407",
      "low": "16.86",
      "close": "17.169",
      "average": "17.0317",
      "volume": "72486.2",
      "turnover": "1234488.99",
      "trades": "264"
    },
    {
      "date": "2025-01-23",
      "bid": "17.066",
      "ask": "17.1518",
      "open": "16.86",
      "high": "17.2119",
      "low": "16.86",
      "close": "17.169",
      "average": "17.0397",
      "volume": "50575.86",
      "turnover": "861865.99",
      "trades": "187"
    },
    {
      "date": "2025-01-24",
      "bid": "17.2549",
      "ask": "17.3836",
      "open": "17.169",
      "high": "17.5124",
      "low": "17.1175",
      "close": "17.2549",
      "average": "17.311",
      "volume": "79992.73",
      "turnover": "1384738.17",
      "trades": "320"
    },
    {
      "date": "2025-01-27",
      "bid": "16.8943",
      "ask": "16.963",
      "open": "17.3407",
      "high": "17.5553",
      "low": "16.7398",
      "close": "16.8256",
      "average": "17.151",
      "volume": "81878.68",
      "turnover": "1404302",
      "trades": "373"
    },
    {
      "date": "2025-01-28",
      "bid": "17.169",
      "ask": "17.3407",
      "open": "16.9973",
      "high": "17.3836",
      "low": "16.9115",
      "close": "17.3407",
      "average": "17.0371",
      "volume": "78855.8",
      "turnover": "1343476.48",
      "trades": "228"
    },
    {
      "date": "2025-01-29",
      "bid": "16.86",
      "ask": "17.0317",
      "open": "17.2978",
      "high": "17.2978",
      "low": "16.7741",
      "close": "16.8428",
      "average": "17.0021",
      "volume": "91110.4",
      "turnover": "1549103.73",
      "trades": "253"
    },
    {
      "date": "2025-01-30",
      "bid": "16.8256",
      "ask": "16.8943",
      "open": "16.9973",
      "high": "17.0832",
      "low": "16.7398",
      "close": "16.9115",
      "average": "16.8893",
      "volume": "52423.37",
      "turnover": "885404.35",
      "trades": "219"
    },
    {
      "date": "2025-01-31",
      "bid": "17.3407",
      "ask": "17.5124",
      "open": "16.8256",
      "high": "17.5124",
      "low": "16.7398",
      "close": "17.3836",
      "average": "17.162",
      "volume": "129798.6",
      "turnover": "2227608.75",
      "trades": "276"
    },
    {
      "date": "2025-02-03",
      "bid": "16.7741",
      "ask": "16.9286",
      "open": "17.2978",
      "high": "17.2978",
      "low": "16.757",
      "close": "16.9286",
      "average": "16.9183",
      "volume": "67517.96",
      "turnover": "1142308.42",
      "trades": "289"
    },
    {
      "date": "2025-02-04",
      "bid": "17.0317",
      "ask": "17.1003",
      "open": "16.9458",
      "high": "17.1175",
      "low": "16.8428",
      "close": "17.1003",
      "average": "16.9585",
      "volume": "104267.79",
      "turnover": "1768252.43",
      "trades": "247"
    },
    {
      "date": "2025-02-05",
      "bid": "16.9115",
      "ask": "17.0145",
      "open": "17.0832",
      "high": "17.2549",
      "low": "16.8085",
      "close": "17.066",
      "average": "16.9776",
      "volume": "51789.67",
      "turnover": "879366.69",
      "trades": "244"
    },
    {
      "date": "2025-02-06",
      "bid": "16.8256",
      "ask": "16.9286",
      "open": "17.169",
      "high": "17.169",
      "low": "16.757",
      "close": "16.8085",
      "average": "16.8663",
      "volume": "129934.89",
      "turnover": "2191522",
      "trades": "268"
    },
    {
      "date": "2025-02-07",
      "bid": "16.7913",
      "ask": "16.8085",
      "open": "16.8428",
      "high": "16.963",
      "low": "16.6711",
      "close": "16.7913",
      "average": "16.8115",
      "volume": "82572.95",
      "turnover": "1388186.34",
      "trades": "220"
    },
    {
      "date": "2025-02-10",
      "bid": "16.4994",
      "ask": "16.5853",
      "open": "16.7913",
      "high": "16.9458",
      "low": "16.4479",
      "close": "16.4994",
      "average": "16.6104",
      "volume": "97111.89",
      "turnover": "1613101.02",
      "trades": "272"
    },
    {
      "date": "2025-02-11",
      "bid": "16.2247",
      "ask": "16.259",
      "open": "16.4994",
      "high": "16.5853",
      "low": "16.0702",
      "close": "16.259",
      "average": "16.3518",
      "volume": "68230.87",
      "turnover": "1115764.99",
      "trades": "229"
    },
    {
      "date": "2025-02-12",
      "bid": "16.3621",
      "ask": "16.4479",
      "open": "16.259",
      "high": "16.4651",
      "low": "16.1732",
      "close": "16.4651",
      "average": "16.3315",
      "volume": "140976.85",
      "turnover": "2302366.34",
      "trades": "248"
    },
    {
      "date": "2025-02-13",
      "bid": "16.6539",
      "ask": "16.86",
      "open": "16.3621",
      "high": "16.8943",
      "low": "16.3106",
      "close": "16.8256",
      "average": "16.5559",
      "volume": "80599.63",
      "turnover": "1334465.79",
      "trades": "314"
    },
    {
      "date": "2025-02-14",
      "bid": "16.6539",
      "ask": "16.7398",
      "open": "16.86",
      "high": "16.8771",
      "low": "16.6024",
      "close": "16.7398",
      "average": "16.7658",
      "volume": "30726.2",
      "turnover": "515113.7",
      "trades": "201"
    },
    {
      "date": "2025-02-17",
      "bid": "16.6539",
      "ask": "16.7913",
      "open": "16.6539",
      "high": "16.9802",
      "low": "16.4822",
      "close": "16.9115",
      "average": "16.6916",
      "volume": "87175.41",
      "turnover": "1455111.26",
      "trades": "301"
    },
    {
      "date": "2025-02-18",
      "bid": "16.7398",
      "ask": "16.7913",
      "open": "16.6539",
      "high": "16.7913",
      "low": "16.4136",
      "close": "16.7226",
      "average": "16.6374",
      "volume": "59302.02",
      "turnover": "986645.67",
      "trades": "193"
    },
    {
      "date": "2025-02-19",
      "bid": "16.8256",
      "ask": "16.8771",
      "open": "16.7398",
      "high": "17.0832",
      "low": "16.6711",
      "close": "16.757",
      "average": "16.9183",
      "volume": "100958.35",
      "turnover": "1708052.79",
      "trades": "260"
    },
    {
      "date": "2025-02-20",
      "bid": "16.4994",
      "ask": "16.5681",
      "open": "16.9973",
      "high": "17.0317",
      "low": "16.4136",
      "close": "16.5681",
      "average": "16.5521",
      "volume": "346151.74",
      "turnover": "5729888.66",
      "trades": "385"
    },
    {
      "date": "2025-02-21",
      "bid": "16.5681",
      "ask": "16.6711",
      "open": "16.4994",
      "high": "16.8256",
      "low": "16.4479",
      "close": "16.5681",
      "average": "16.5757",
      "volume": "81552.51",
      "turnover": "1351816.16",
      "trades": "223"
    },
    {
      "date": "2025-02-24",
      "bid": "16.3792",
      "ask": "16.3964",
      "open": "16.5681",
      "high": "16.5681",
      "low": "16.3277",
      "close": "16.3964",
      "average": "16.4119",
      "volume": "101857.64",
      "turnover": "1671670.52",
      "trades": "260"
    },
    {
      "date": "2025-02-25",
      "bid": "16.1904",
      "ask": "16.2075",
      "open": "16.3792",
      "high": "16.3964",
      "low": "16.156",
      "close": "16.2075",
      "average": "16.2524",
      "volume": "136776.27",
      "turnover": "2223004.67",
      "trades": "465"
    },
    {
      "date": "2025-02-26",
      "bid": "15.9157",
      "ask": "16.1732",
      "open": "16.2075",
      "high": "16.3106",
      "low": "15.8813",
      "close": "15.8813",
      "average": "16.1936",
      "volume": "104316.71",
      "turnover": "1689274.14",
      "trades": "313"
    },
    {
      "date": "2025-02-27",
      "bid": "16.3106",
      "ask": "16.3964",
      "open": "16.0874",
      "high": "16.3964",
      "low": "15.9672",
      "close": "16.3792",
      "average": "16.2892",
      "volume": "158184.54",
      "turnover": "2576730.97",
      "trades": "383"
    },
    {
      "date": "2025-02-28",
      "bid": "16.2247",
      "ask": "16.3964",
      "open": "16.3964",
      "high": "16.3964",
      "low": "16.1389",
      "close": "16.3964",
      "average": "16.2938",
      "volume": "145282.26",
      "turnover": "2367063.36",
      "trades": "268"
    },
    {
      "date": "2025-03-03",
      "bid": "16.1045",
      "ask": "16.1904",
      "open": "16.3621",
      "high": "16.3964",
      "low": "16.0702",
      "close": "16.1904",
      "average": "16.2437",
      "volume": "127537.55",
      "turnover": "2071686.24",
      "trades": "303"
    },
    {
      "date": "2025-03-04",
      "bid": "15.8985",
      "ask": "15.9843",
      "open": "16.1045",
      "high": "16.1045",
      "low": "15.7955",
      "close": "15.8985",
      "average": "15.9172",
      "volume": "55627.97",
      "turnover": "885444.08",
      "trades": "248"
    },
    {
      "date": "2025-03-05",
      "bid": "15.9672",
      "ask": "16.053",
      "open": "15.9843",
      "high": "16.1904",
      "low": "15.9157",
      "close": "16.0702",
      "average": "16.0388",
      "volume": "54628.5",
      "turnover": "876210.7",
      "trades": "189"
    },
    {
      "date": "2025-03-06",
      "bid": "16.2247",
      "ask": "16.3792",
      "open": "16.2247",
      "high": "16.3964",
      "low": "15.9843",
      "close": "16.3106",
      "average": "16.1773",
      "volume": "64954.05",
      "turnover": "1049893.2",
      "trades": "206"
    },
    {
      "date": "2025-03-07",
      "bid": "16.3449",
      "ask": "16.3964",
      "open": "16.3106",
      "high": "16.3964",
      "low": "16.0187",
      "close": "16.3964",
      "average": "16.2852",
      "volume": "50261.34",
      "turnover": "818584.53",
      "trades": "156"
    },
    {
      "date": "2025-03-10",
      "bid": "16.3106",
      "ask": "16.3964",
      "open": "16.259",
      "high": "16.3964",
      "low": "16.0015",
      "close": "16.3106",
      "average": "16.2231",
      "volume": "60758.13",
      "turnover": "985638.24",
      "trades": "222"
    },
    {
      "date": "2025-03-11",
      "bid": "15.8813",
      "ask": "16.0359",
      "open": "16.3449",
      "high": "16.3449",
      "low": "15.8813",
      "close": "15.8813",
      "average": "16.0989",
      "volume": "67720.65",
      "turnover": "1090231.68",
      "trades": "197"
    },
    {
      "date": "2025-03-12",
      "bid": "16.5509",
      "ask": "16.7054",
      "open": "16.0359",
      "high": "16.9973",
      "low": "16.0359",
      "close": "16.7226",
      "average": "16.4605",
      "volume": "220755.24",
      "turnover": "3633754.52",
      "trades": "312"
    },
    {
      "date": "2025-03-13",
      "bid": "16.3106",
      "ask": "16.3621",
      "open": "16.7054",
      "high": "16.757",
      "low": "16.3106",
      "close": "16.3792",
      "average": "16.5132",
      "volume": "28932.27",
      "turnover": "477767.38",
      "trades": "163"
    },
    {
      "date": "2025-03-14",
      "bid": "16.1732",
      "ask": "16.2075",
      "open": "16.3621",
      "high": "16.4307",
      "low": "16.1217",
      "close": "16.2247",
      "average": "16.2848",
      "volume": "23077.55",
      "turnover": "375817.29",
      "trades": "190"
    },
    {
      "date": "2025-03-17",
      "bid": "16.5166",
      "ask": "16.5681",
      "open": "16.2247",
      "high": "16.6024",
      "low": "16.0874",
      "close": "16.5166",
      "average": "16.2949",
      "volume": "44944.8",
      "turnover": "732411.23",
      "trades": "184"
    },
    {
      "date": "2025-03-18",
      "bid": "16.7741",
      "ask": "16.7913",
      "open": "16.5853",
      "high": "17.1175",
      "low": "16.5853",
      "close": "16.7913",
      "average": "16.9133",
      "volume": "67056.67",
      "turnover": "1134151.01",
      "trades": "286"
    },
    {
      "date": "2025-03-19",
      "bid": "17.1003",
      "ask": "17.2978",
      "open": "16.8085",
      "high": "17.5553",
      "low": "16.7913",
      "close": "17.3836",
      "average": "17.324",
      "volume": "81896.15",
      "turnover": "1418787.4",
      "trades": "327"
    },
    {
      "date": "2025-03-20",
      "bid": "17.1347",
      "ask": "17.2978",
      "open": "17.2978",
      "high": "17.5553",
      "low": "17.0832",
      "close": "17.3407",
      "average": "17.2655",
      "volume": "55737.47",
      "turnover": "962375",
      "trades": "215"
    },
    {
      "date": "2025-03-21",
      "bid": "17.2119",
      "ask": "17.2978",
      "open": "17.3407",
      "high": "17.3836",
      "low": "17.0145",
      "close": "17.2978",
      "average": "17.1676",
      "volume": "24513.86",
      "turnover": "420806.41",
      "trades": "126"
    },
    {
      "date": "2025-03-24",
      "bid": "17.5553",
      "ask": "17.727",
      "open": "17.2978",
      "high": "18.1992",
      "low": "17.2978",
      "close": "17.5124",
      "average": "17.8857",
      "volume": "143126.06",
      "turnover": "2559722.56",
      "trades": "468"
    },
    {
      "date": "2025-03-25",
      "bid": "18.1992",
      "ask": "18.4138",
      "open": "17.727",
      "high": "18.4138",
      "low": "17.6841",
      "close": "18.1992",
      "average": "18.1695",
      "volume": "101716.69",
      "turnover": "1848138.8",
      "trades": "442"
    },
    {
      "date": "2025-03-26",
      "bid": "19.0147",
      "ask": "19.1864",
      "open": "18.4138",
      "high": "19.7444",
      "low": "18.4138",
      "close": "19.0147",
      "average": "19.2383",
      "volume": "246043.75",
      "turnover": "4733478.65",
      "trades": "887"
    },
    {
      "date": "2025-03-27",
      "bid": "18.1992",
      "ask": "18.4567",
      "open": "18.8859",
      "high": "19.2293",
      "low": "18.1562",
      "close": "18.2421",
      "average": "18.5333",
      "volume": "129595.91",
      "turnover": "2401689.54",
      "trades": "483"
    },
    {
      "date": "2025-03-28",
      "bid": "17.6841",
      "ask": "17.8558",
      "open": "18.4567",
      "high": "18.8859",
      "low": "17.5553",
      "close": "17.6841",
      "average": "17.8769",
      "volume": "159087.33",
      "turnover": "2844363.14",
      "trades": "453"
    },
    {
      "date": "2025-03-31",
      "bid": "18.285",
      "ask": "18.4138",
      "open": "17.6412",
      "high": "18.5425",
      "low": "17.3836",
      "close": "18.3279",
      "average": "17.8801",
      "volume": "66838.83",
      "turnover": "1195047.89",
      "trades": "303"
    },
    {
      "date": "2025-04-01",
      "bid": "18.8001",
      "ask": "18.9718",
      "open": "18.8859",
      "high": "19.7014",
      "low": "18.7571",
      "close": "18.8859",
      "average": "18.9611",
      "volume": "52079.72",
      "turnover": "987517.73",
      "trades": "321"
    },
    {
      "date": "2025-04-02",
      "bid": "18.4567",
      "ask": "18.6284",
      "open": "18.9718",
      "high": "19.2722",
      "low": "18.3708",
      "close": "18.3708",
      "average": "18.5404",
      "volume": "101363.73",
      "turnover": "1879555.41",
      "trades": "282"
    },
    {
      "date": "2025-04-03",
      "bid": "18.1133",
      "ask": "18.2421",
      "open": "18.4567",
      "high": "18.6284",
      "low": "18.0275",
      "close": "18.1992",
      "average": "18.3811",
      "volume": "72885.76",
      "turnover": "1343139.95",
      "trades": "240"
    },
    {
      "date": "2025-04-04",
      "bid": "16.8428",
      "ask": "16.9802",
      "open": "18.1133",
      "high": "18.2421",
      "low": "16.8428",
      "close": "16.9802",
      "average": "17.3913",
      "volume": "110710.77",
      "turnover": "1929091.72",
      "trades": "496"
    },
    {
      "date": "2025-04-07",
      "bid": "16.4479",
      "ask": "16.6883",
      "open": "16.2762",
      "high": "16.7913",
      "low": "15.8642",
      "close": "16.2419",
      "average": "16.3281",
      "volume": "181879.49",
      "turnover": "2969867.02",
      "trades": "568"
    },
    {
      "date": "2025-04-08",
      "bid": "16.9286",
      "ask": "17.0145",
      "open": "16.8256",
      "high": "17.5124",
      "low": "16.5681",
      "close": "16.963",
      "average": "17.0351",
      "volume": "74181.11",
      "turnover": "1264080.77",
      "trades": "318"
    },
    {
      "date": "2025-04-09",
      "bid": "16.6539",
      "ask": "16.7054",
      "open": "16.7226",
      "high": "16.8771",
      "low": "16.3277",
      "close": "16.6539",
      "average": "16.7027",
      "volume": "49188.48",
      "turnover": "821581.71",
      "trades": "283"
    },
    {
      "date": "2025-04-10",
      "bid": "16.963",
      "ask": "17.1003",
      "open": "18.285",
      "high": "18.285",
      "low": "16.86",
      "close": "16.8771",
      "average": "17.1545",
      "volume": "85723.97",
      "turnover": "1472521.48",
      "trades": "247"
    },
    {
      "date": "2025-04-11",
      "bid": "17.1347",
      "ask": "17.2119",
      "open": "17.1003",
      "high": "17.9845",
      "low": "16.7054",
      "close": "17.2119",
      "average": "17.0414",
      "volume": "25111.45",
      "turnover": "428212.27",
      "trades": "152"
    },
    {
      "date": "2025-04-14",
      "bid": "17.0317",
      "ask": "17.1518",
      "open": "17.2119",
      "high": "17.5553",
      "low": "16.9973",
      "close": "17.0145",
      "average": "17.2536",
      "volume": "45152.15",
      "turnover": "779322.68",
      "trades": "235"
    },
    {
      "date": "2025-04-15",
      "bid": "17.8558",
      "ask": "18.0275",
      "open": "17.4265",
      "high": "18.1562",
      "low": "16.9115",
      "close": "18.0704",
      "average": "17.6869",
      "volume": "84979.6",
      "turnover": "1506563.97",
      "trades": "315"
    },
    {
      "date": "2025-04-16",
      "bid": "18.4138",
      "ask": "18.6713",
      "open": "18.0704",
      "high": "18.8001",
      "low": "17.727",
      "close": "18.5855",
      "average": "18.2118",
      "volume": "463148.24",
      "turnover": "8405165.66",
      "trades": "1021"
    },
    {
      "date": "2025-04-17",
      "bid": "18.7142",
      "ask": "18.8001",
      "open": "18.8859",
      "high": "19.1435",
      "low": "18.6284",
      "close": "18.8001",
      "average": "18.7885",
      "volume": "137601.01",
      "turnover": "2584041.94",
      "trades": "359"
    },
    {
      "date": "2025-04-22",
      "bid": "19.1435",
      "ask": "19.2722",
      "open": "18.8001",
      "high": "19.3151",
      "low": "18.1562",
      "close": "19.1435",
      "average": "18.8585",
      "volume": "235388.54",
      "turnover": "4431360.41",
      "trades": "509"
    },
    {
      "date": "2025-04-23",
      "bid": "18.9288",
      "ask": "19.0576",
      "open": "19.3151",
      "high": "19.4439",
      "low": "18.9288",
      "close": "19.0147",
      "average": "19.197",
      "volume": "42486.89",
      "turnover": "817012.8",
      "trades": "185"
    },
    {
      "date": "2025-04-24",
      "bid": "19.4439",
      "ask": "19.4868",
      "open": "18.9718",
      "high": "19.5727",
      "low": "18.843",
      "close": "19.4439",
      "average": "19.2386",
      "volume": "102815.18",
      "turnover": "1979901.08",
      "trades": "341"
    },
    {
      "date": "2025-04-25",
      "bid": "19.6156",
      "ask": "19.7444",
      "open": "19.6585",
      "high": "20.1736",
      "low": "19.4868",
      "close": "19.7444",
      "average": "19.7382",
      "volume": "106408.85",
      "turnover": "2100627.2",
      "trades": "445"
    },
    {
      "date": "2025-04-28",
      "bid": "19.2722",
      "ask": "19.3581",
      "open": "19.7444",
      "high": "19.7444",
      "low": "19.1864",
      "close": "19.3581",
      "average": "19.5605",
      "volume": "82372.59",
      "turnover": "1611116.55",
      "trades": "370"
    },
    {
      "date": "2025-04-29",
      "bid": "19.3581",
      "ask": "19.4439",
      "open": "19.401",
      "high": "19.5298",
      "low": "19.1435",
      "close": "19.401",
      "average": "19.3351",
      "volume": "44613.97",
      "turnover": "863299.54",
      "trades": "265"
    },
    {
      "date": "2025-04-30",
      "bid": "19.6585",
      "ask": "19.8302",
      "open": "19.5727",
      "high": "19.9161",
      "low": "19.2722",
      "close": "19.8731",
      "average": "19.6746",
      "volume": "53561.46",
      "turnover": "1053796.26",
      "trades": "291"
    },
    {
      "date": "2025-05-02",
      "bid": "20.0019",
      "ask": "20.0448",
      "open": "19.9161",
      "high": "20.1307",
      "low": "19.8731",
      "close": "20.0878",
      "average": "20.021",
      "volume": "100989.8",
      "turnover": "2021185.16",
      "trades": "405"
    },
    {
      "date": "2025-05-05",
      "bid": "19.6585",
      "ask": "19.7873",
      "open": "20.1736",
      "high": "20.6028",
      "low": "19.1435",
      "close": "19.6585",
      "average": "19.975",
      "volume": "155636.94",
      "turnover": "3109419.05",
      "trades": "523"
    },
    {
      "date": "2025-05-06",
      "bid": "19.401",
      "ask": "19.4868",
      "open": "20.1736",
      "high": "20.1736",
      "low": "18.9718",
      "close": "19.401",
      "average": "19.626",
      "volume": "119822.51",
      "turnover": "2351967.58",
      "trades": "400"
    },
    {
      "date": "2025-05-07",
      "bid": "19.7014",
      "ask": "19.8731",
      "open": "19.401",
      "high": "19.9161",
      "low": "19.3151",
      "close": "19.8731",
      "average": "19.6054",
      "volume": "159854.99",
      "turnover": "3134234.1",
      "trades": "341"
    },
    {
      "date": "2025-05-08",
      "bid": "17.727",
      "ask": "17.9845",
      "open": "20.0448",
      "high": "20.0448",
      "low": "17.169",
      "close": "17.7699",
      "average": "18.5794",
      "volume": "556311.17",
      "turnover": "10329963.76",
      "trades": "1555"
    },
    {
      "date": "2025-05-09",
      "bid": "17.2978",
      "ask": "17.4265",
      "open": "18.7142",
      "high": "18.7142",
      "low": "16.9115",
      "close": "17.2549",
      "average": "17.4573",
      "volume": "271971.79",
      "turnover": "4748336.05",
      "trades": "859"
    },
    {
      "date": "2025-05-12",
      "bid": "17.5553",
      "ask": "17.6841",
      "open": "18.0704",
      "high": "18.0704",
      "low": "17.1175",
      "close": "17.3407",
      "average": "17.482",
      "volume": "149716.99",
      "turnover": "2623735.54",
      "trades": "574"
    },
    {
      "date": "2025-05-13",
      "bid": "14.5593",
      "ask": "14.5937",
      "open": "17.727",
      "high": "17.727",
      "low": "14.0957",
      "close": "14.5421",
      "average": "15.396",
      "volume": "1079971.76",
      "turnover": "16651296.44",
      "trades": "1920"
    },
    {
      "date": "2025-05-14",
      "bid": "15.7096",
      "ask": "15.8813",
      "open": "14.5421",
      "high": "15.9843",
      "low": "13.1686",
      "close": "15.847",
      "average": "14.582",
      "volume": "1249498.8",
      "turnover": "18215635.68",
      "trades": "2067"
    },
    {
      "date": "2025-05-15",
      "bid": "15.1259",
      "ask": "15.1946",
      "open": "15.9843",
      "high": "16.3621",
      "low": "14.9199",
      "close": "15.0916",
      "average": "15.3718",
      "volume": "290105.57",
      "turnover": "4460956.63",
      "trades": "717"
    },
    {
      "date": "2025-05-16",
      "bid": "14.6108",
      "ask": "14.628",
      "open": "15.2461",
      "high": "15.5036",
      "low": "14.3361",
      "close": "14.5937",
      "average": "14.9072",
      "volume": "274225.84",
      "turnover": "4088739.23",
      "trades": "680"
    },
    {
      "date": "2025-05-19",
      "bid": "13.8039",
      "ask": "13.8897",
      "open": "14.7653",
      "high": "14.8512",
      "low": "13.6665",
      "close": "13.8554",
      "average": "14.0663",
      "volume": "366244.86",
      "turnover": "5151249.74",
      "trades": "839"
    },
    {
      "date": "2025-05-20",
      "bid": "15.3663",
      "ask": "15.4521",
      "open": "13.9069",
      "high": "15.7955",
      "low": "13.8897",
      "close": "15.4178",
      "average": "15.1568",
      "volume": "594973.74",
      "turnover": "9020233.38",
      "trades": "1244"
    },
    {
      "date": "2025-05-21",
      "bid": "15.4864",
      "ask": "15.5551",
      "open": "15.5379",
      "high": "16.2247",
      "low": "15.4521",
      "close": "15.5036",
      "average": "15.8226",
      "volume": "186467.98",
      "turnover": "2950897.15",
      "trades": "526"
    },
    {
      "date": "2025-05-22",
      "bid": "15.5036",
      "ask": "15.641",
      "open": "15.5723",
      "high": "15.6753",
      "low": "15.1087",
      "close": "15.6066",
      "average": "15.3544",
      "volume": "289080.47",
      "turnover": "4439384.3",
      "trades": "595"
    },
    {
      "date": "2025-05-23",
      "bid": "15.1087",
      "ask": "15.1602",
      "open": "15.5895",
      "high": "15.5895",
      "low": "14.8168",
      "close": "15.0744",
      "average": "15.1965",
      "volume": "217969.99",
      "turnover": "3313145.9",
      "trades": "589"
    },
    {
      "date": "2025-05-26",
      "bid": "15.0229",
      "ask": "15.0916",
      "open": "15.2117",
      "high": "15.9328",
      "low": "15.0229",
      "close": "15.0572",
      "average": "15.3028",
      "volume": "209424.39",
      "turnover": "3204713.08",
      "trades": "489"
    },
    {
      "date": "2025-05-27",
      "bid": "14.8684",
      "ask": "14.9542",
      "open": "15.1087",
      "high": "15.1602",
      "low": "14.7825",
      "close": "14.9199",
      "average": "14.8967",
      "volume": "128733.89",
      "turnover": "1917704.32",
      "trades": "393"
    },
    {
      "date": "2025-05-28",
      "bid": "14.5078",
      "ask": "14.628",
      "open": "14.8684",
      "high": "14.8684",
      "low": "14.2846",
      "close": "14.5593",
      "average": "14.5269",
      "volume": "179133.86",
      "turnover": "2601992.85",
      "trades": "463"
    },
    {
      "date": "2025-05-30",
      "bid": "14.525",
      "ask": "14.6452",
      "open": "14.5421",
      "high": "14.7825",
      "low": "14.2674",
      "close": "14.525",
      "average": "14.5928",
      "volume": "146831.56",
      "turnover": "2142018.95",
      "trades": "487"
    },
    {
      "date": "2025-06-02",
      "bid": "14.1301",
      "ask": "14.1988",
      "open": "14.525",
      "high": "14.5421",
      "low": "14.0786",
      "close": "14.1473",
      "average": "14.2634",
      "volume": "147348.77",
      "turnover": "2101697.9",
      "trades": "481"
    },
    {
      "date": "2025-06-03",
      "bid": "14.2846",
      "ask": "14.3189",
      "open": "14.2674",
      "high": "14.4906",
      "low": "14.2503",
      "close": "14.2846",
      "average": "14.3376",
      "volume": "65063.55",
      "turnover": "932848.33",
      "trades": "267"
    },
    {
      "date": "2025-06-04",
      "bid": "14.3876",
      "ask": "14.4391",
      "open": "14.4906",
      "high": "14.7997",
      "low": "14.3189",
      "close": "14.422",
      "average": "14.4966",
      "volume": "96333.75",
      "turnover": "1396737.19",
      "trades": "318"
    },
    {
      "date": "2025-06-05",
      "bid": "14.6108",
      "ask": "14.7138",
      "open": "14.422",
      "high": "14.731",
      "low": "14.2846",
      "close": "14.5937",
      "average": "14.5613",
      "volume": "88504.55",
      "turnover": "1288809.64",
      "trades": "231"
    },
    {
      "date": "2025-06-09",
      "bid": "14.7653",
      "ask": "14.8684",
      "open": "14.6795",
      "high": "15.0229",
      "low": "14.628",
      "close": "14.7997",
      "average": "14.7923",
      "volume": "86110.71",
      "turnover": "1273883.03",
      "trades": "314"
    },
    {
      "date": "2025-06-10",
      "bid": "14.9027",
      "ask": "15.0229",
      "open": "14.7653",
      "high": "15.4349",
      "low": "14.5937",
      "close": "15.0057",
      "average": "15.0625",
      "volume": "77800.41",
      "turnover": "1171710.34",
      "trades": "254"
    },
    {
      "date": "2025-06-11",
      "bid": "15.2804",
      "ask": "15.3663",
      "open": "14.937",
      "high": "15.5208",
      "low": "14.8684",
      "close": "15.2976",
      "average": "15.2587",
      "volume": "50903.19",
      "turnover": "776850.88",
      "trades": "223"
    },
    {
      "date": "2025-06-12",
      "bid": "15.2976",
      "ask": "15.3491",
      "open": "15.4349",
      "high": "15.4349",
      "low": "15.0229",
      "close": "15.3319",
      "average": "15.20",
      "volume": "37228.59",
      "turnover": "566035.68",
      "trades": "155"
    },
    {
      "date": "2025-06-13",
      "bid": "14.9199",
      "ask": "15.0229",
      "open": "15.1431",
      "high": "15.1774",
      "low": "14.6795",
      "close": "14.9714",
      "average": "14.8759",
      "volume": "82027.78",
      "turnover": "1220252.04",
      "trades": "265"
    },
    {
      "date": "2025-06-16",
      "bid": "14.7482",
      "ask": "14.8684",
      "open": "14.9199",
      "high": "15.3319",
      "low": "14.4391",
      "close": "14.7997",
      "average": "14.7204",
      "volume": "72516.49",
      "turnover": "1067346.99",
      "trades": "304"
    },
    {
      "date": "2025-06-17",
      "bid": "14.4563",
      "ask": "14.525",
      "open": "14.731",
      "high": "14.731",
      "low": "14.4391",
      "close": "14.4735",
      "average": "14.5749",
      "volume": "75966.88",
      "turnover": "1107325.71",
      "trades": "252"
    },
    {
      "date": "2025-06-18",
      "bid": "14.3361",
      "ask": "14.525",
      "open": "14.525",
      "high": "14.6623",
      "low": "14.2503",
      "close": "14.4906",
      "average": "14.385",
      "volume": "57467.32",
      "turnover": "826665.46",
      "trades": "195"
    },
    {
      "date": "2025-06-19",
      "bid": "14.4048",
      "ask": "14.525",
      "open": "14.525",
      "high": "14.5593",
      "low": "14.2674",
      "close": "14.3533",
      "average": "14.371",
      "volume": "79244.87",
      "turnover": "1138841.28",
      "trades": "220"
    },
    {
      "date": "2025-06-23",
      "bid": "14.1644",
      "ask": "14.3018",
      "open": "14.3876",
      "high": "14.3876",
      "low": "13.9412",
      "close": "14.1473",
      "average": "14.0624",
      "volume": "54626.17",
      "turnover": "768122.87",
      "trades": "247"
    },
    {
      "date": "2025-06-24",
      "bid": "14.5593",
      "ask": "14.6452",
      "open": "14.1644",
      "high": "14.731",
      "low": "14.1644",
      "close": "14.5937",
      "average": "14.4259",
      "volume": "76352.46",
      "turnover": "1101508.53",
      "trades": "227"
    },
    {
      "date": "2025-06-25",
      "bid": "14.3189",
      "ask": "14.4735",
      "open": "14.6623",
      "high": "14.937",
      "low": "14.3189",
      "close": "14.3189",
      "average": "14.6823",
      "volume": "38311.94",
      "turnover": "562735.86",
      "trades": "234"
    },
    {
      "date": "2025-06-26",
      "bid": "14.6452",
      "ask": "14.731",
      "open": "14.4735",
      "high": "14.731",
      "low": "14.2503",
      "close": "14.6967",
      "average": "14.6116",
      "volume": "61081.96",
      "turnover": "892521.97",
      "trades": "235"
    },
    {
      "date": "2025-06-27",
      "bid": "14.4563",
      "ask": "14.525",
      "open": "14.7482",
      "high": "14.9714",
      "low": "14.3876",
      "close": "14.5078",
      "average": "14.5809",
      "volume": "77330.96",
      "turnover": "1127521.6",
      "trades": "266"
    },
    {
      "date": "2025-06-30",
      "bid": "14.3533",
      "ask": "14.4391",
      "open": "14.525",
      "high": "15.4521",
      "low": "14.3361",
      "close": "14.3705",
      "average": "14.6959",
      "volume": "181632.54",
      "turnover": "2669238.08",
      "trades": "450"
    },
    {
      "date": "2025-07-01",
      "bid": "14.0442",
      "ask": "14.0614",
      "open": "14.4391",
      "high": "14.4391",
      "low": "14.0099",
      "close": "14.0271",
      "average": "14.1066",
      "volume": "106608.04",
      "turnover": "1504029.6",
      "trades": "330"
    },
    {
      "date": "2025-07-02",
      "bid": "14.0786",
      "ask": "14.1473",
      "open": "14.4048",
      "high": "14.4048",
      "low": "13.9756",
      "close": "14.1644",
      "average": "14.0928",
      "volume": "104915.47",
      "turnover": "1478600.12",
      "trades": "226"
    },
    {
      "date": "2025-07-03",
      "bid": "14.2503",
      "ask": "14.3189",
      "open": "14.1644",
      "high": "14.3876",
      "low": "14.1129",
      "close": "14.3018",
      "average": "14.1996",
      "volume": "64972.68",
      "turnover": "922588.98",
      "trades": "229"
    },
    {
      "date": "2025-07-04",
      "bid": "14.2503",
      "ask": "14.3876",
      "open": "14.1473",
      "high": "14.422",
      "low": "13.9927",
      "close": "14.2674",
      "average": "14.1795",
      "volume": "73472.86",
      "turnover": "1041804.32",
      "trades": "239"
    },
    {
      "date": "2025-07-07",
      "bid": "13.8382",
      "ask": "13.9412",
      "open": "14.2503",
      "high": "14.2503",
      "low": "13.821",
      "close": "13.9069",
      "average": "14.0284",
      "volume": "54210.3",
      "turnover": "760554.82",
      "trades": "256"
    },
    {
      "date": "2025-07-08",
      "bid": "13.9756",
      "ask": "14.0786",
      "open": "13.9412",
      "high": "14.1129",
      "low": "13.8726",
      "close": "13.9927",
      "average": "13.9866",
      "volume": "52521.22",
      "turnover": "734621.78",
      "trades": "169"
    },
    {
      "date": "2025-07-09",
      "bid": "13.7867",
      "ask": "13.9584",
      "open": "13.9069",
      "high": "13.9756",
      "low": "13.4777",
      "close": "13.821",
      "average": "13.7253",
      "volume": "159378.55",
      "turnover": "2187280",
      "trades": "436"
    },
    {
      "date": "2025-07-10",
      "bid": "13.9069",
      "ask": "13.9584",
      "open": "13.7867",
      "high": "14.0614",
      "low": "13.7524",
      "close": "13.9069",
      "average": "13.9041",
      "volume": "54001.79",
      "turnover": "750849.3",
      "trades": "223"
    },
    {
      "date": "2025-07-11",
      "bid": "13.9927",
      "ask": "14.0614",
      "open": "13.9756",
      "high": "14.0786",
      "low": "13.7695",
      "close": "13.9756",
      "average": "13.9552",
      "volume": "65877.8",
      "turnover": "919360.72",
      "trades": "230"
    },
    {
      "date": "2025-07-14",
      "bid": "13.7524",
      "ask": "13.8726",
      "open": "13.9756",
      "high": "14.0271",
      "low": "13.7352",
      "close": "13.7695",
      "average": "13.8388",
      "volume": "86483.47",
      "turnover": "1196722.32",
      "trades": "235"
    },
    {
      "date": "2025-07-15",
      "bid": "14.0099",
      "ask": "14.0614",
      "open": "13.7524",
      "high": "14.1301",
      "low": "13.6837",
      "close": "14.0442",
      "average": "13.9923",
      "volume": "53652.32",
      "turnover": "750723.72",
      "trades": "200"
    },
    {
      "date": "2025-07-16",
      "bid": "13.7352",
      "ask": "13.8554",
      "open": "13.9927",
      "high": "14.1301",
      "low": "13.718",
      "close": "13.7867",
      "average": "13.9009",
      "volume": "53756",
      "turnover": "747255.5",
      "trades": "211"
    },
    {
      "date": "2025-07-17",
      "bid": "13.7867",
      "ask": "13.8897",
      "open": "13.7352",
      "high": "13.9069",
      "low": "13.6837",
      "close": "13.7867",
      "average": "13.7549",
      "volume": "36677.6",
      "turnover": "504500.44",
      "trades": "202"
    },
    {
      "date": "2025-07-18",
      "bid": "13.7695",
      "ask": "13.8897",
      "open": "13.718",
      "high": "13.9069",
      "low": "13.6837",
      "close": "13.9069",
      "average": "13.8559",
      "volume": "39183.27",
      "turnover": "542921.02",
      "trades": "157"
    },
    {
      "date": "2025-07-21",
      "bid": "13.7524",
      "ask": "13.821",
      "open": "13.8897",
      "high": "13.9927",
      "low": "13.7009",
      "close": "13.821",
      "average": "13.8003",
      "volume": "69789.49",
      "turnover": "963119.14",
      "trades": "219"
    },
    {
      "date": "2025-07-22",
      "bid": "13.8554",
      "ask": "13.8726",
      "open": "13.821",
      "high": "13.9069",
      "low": "13.7266",
      "close": "13.7524",
      "average": "13.8284",
      "volume": "43078.65",
      "turnover": "595711.55",
      "trades": "139"
    },
    {
      "date": "2025-07-23",
      "bid": "13.8554",
      "ask": "13.9069",
      "open": "13.7524",
      "high": "13.9069",
      "low": "13.7524",
      "close": "13.8554",
      "average": "13.8579",
      "volume": "33335.54",
      "turnover": "461960.88",
      "trades": "133"
    },
    {
      "date": "2025-07-24",
      "bid": "13.7352",
      "ask": "13.8039",
      "open": "13.8554",
      "high": "13.8554",
      "low": "13.7009",
      "close": "13.7352",
      "average": "13.7653",
      "volume": "58054.43",
      "turnover": "799139.48",
      "trades": "205"
    },
    {
      "date": "2025-07-25",
      "bid": "13.6665",
      "ask": "13.7352",
      "open": "13.8039",
      "high": "13.821",
      "low": "13.615",
      "close": "13.7352",
      "average": "13.7206",
      "volume": "62611.46",
      "turnover": "859068.24",
      "trades": "249"
    },
    {
      "date": "2025-07-28",
      "bid": "13.718",
      "ask": "13.7867",
      "open": "13.7352",
      "high": "13.8726",
      "low": "13.6665",
      "close": "13.7867",
      "average": "13.7481",
      "volume": "78457.41",
      "turnover": "1078644.62",
      "trades": "332"
    },
    {
      "date": "2025-07-29",
      "bid": "13.6665",
      "ask": "13.7867",
      "open": "13.7352",
      "high": "13.9069",
      "low": "13.6665",
      "close": "13.7867",
      "average": "13.8007",
      "volume": "49468.05",
      "turnover": "682696.49",
      "trades": "220"
    },
    {
      "date": "2025-07-30",
      "bid": "13.821",
      "ask": "13.9584",
      "open": "13.8039",
      "high": "14.2159",
      "low": "13.7352",
      "close": "13.821",
      "average": "13.9021",
      "volume": "62277.14",
      "turnover": "865787.6",
      "trades": "224"
    },
    {
      "date": "2025-07-31",
      "bid": "13.821",
      "ask": "13.8726",
      "open": "13.821",
      "high": "13.9069",
      "low": "13.718",
      "close": "13.8726",
      "average": "13.7985",
      "volume": "42434.47",
      "turnover": "585533.18",
      "trades": "172"
    },
    {
      "date": "2025-08-01",
      "bid": "13.7524",
      "ask": "13.8039",
      "open": "13.821",
      "high": "13.9069",
      "low": "13.5978",
      "close": "13.821",
      "average": "13.7629",
      "volume": "83896.26",
      "turnover": "1154664.62",
      "trades": "327"
    },
    {
      "date": "2025-08-04",
      "bid": "13.6837",
      "ask": "13.7352",
      "open": "13.821",
      "high": "13.8726",
      "low": "13.6494",
      "close": "13.7352",
      "average": "13.7507",
      "volume": "48060.87",
      "turnover": "660872.46",
      "trades": "159"
    },
    {
      "date": "2025-08-05",
      "bid": "13.6665",
      "ask": "13.7352",
      "open": "13.7524",
      "high": "13.8554",
      "low": "13.5807",
      "close": "13.6494",
      "average": "13.6815",
      "volume": "54117.11",
      "turnover": "740408.58",
      "trades": "169"
    },
    {
      "date": "2025-08-06",
      "bid": "13.6837",
      "ask": "13.7695",
      "open": "13.8039",
      "high": "14.0099",
      "low": "13.6837",
      "close": "13.7695",
      "average": "13.8341",
      "volume": "70581.61",
      "turnover": "976434.54",
      "trades": "293"
    },
    {
      "date": "2025-08-07",
      "bid": "13.9927",
      "ask": "14.0099",
      "open": "13.7867",
      "high": "14.0099",
      "low": "13.7352",
      "close": "14.0099",
      "average": "13.8834",
      "volume": "99181.9",
      "turnover": "1376986.94",
      "trades": "314"
    },
    {
      "date": "2025-08-08",
      "bid": "13.7524",
      "ask": "13.8897",
      "open": "14.0271",
      "high": "14.1816",
      "low": "13.7352",
      "close": "13.8726",
      "average": "14.023",
      "volume": "98840.58",
      "turnover": "1386051.1",
      "trades": "266"
    },
    {
      "date": "2025-08-11",
      "bid": "13.5978",
      "ask": "13.8039",
      "open": "13.8897",
      "high": "14.0614",
      "low": "13.5978",
      "close": "13.615",
      "average": "13.8677",
      "volume": "65523.68",
      "turnover": "908661.12",
      "trades": "193"
    },
    {
      "date": "2025-08-12",
      "bid": "13.3403",
      "ask": "13.409",
      "open": "13.5978",
      "high": "13.7352",
      "low": "13.306",
      "close": "13.306",
      "average": "13.5499",
      "volume": "104596.29",
      "turnover": "1417273.84",
      "trades": "275"
    },
    {
      "date": "2025-08-13",
      "bid": "13.2716",
      "ask": "13.306",
      "open": "13.306",
      "high": "13.821",
      "low": "12.8767",
      "close": "13.2545",
      "average": "13.2659",
      "volume": "191764.72",
      "turnover": "2543930.52",
      "trades": "359"
    },
    {
      "date": "2025-08-14",
      "bid": "13.0656",
      "ask": "13.1686",
      "open": "13.306",
      "high": "13.7867",
      "low": "12.8081",
      "close": "13.0484",
      "average": "13.4049",
      "volume": "169193.88",
      "turnover": "2268032.14",
      "trades": "397"
    },
    {
      "date": "2025-08-15",
      "bid": "12.9111",
      "ask": "12.9798",
      "open": "13.1686",
      "high": "13.306",
      "low": "12.8939",
      "close": "13.0141",
      "average": "13.0805",
      "volume": "84051.19",
      "turnover": "1099439.28",
      "trades": "236"
    },
    {
      "date": "2025-08-18",
      "bid": "12.7051",
      "ask": "12.8596",
      "open": "12.8939",
      "high": "12.9111",
      "low": "12.1041",
      "close": "12.8252",
      "average": "12.4667",
      "volume": "355935.61",
      "turnover": "4436959.78",
      "trades": "582"
    },
    {
      "date": "2025-08-19",
      "bid": "12.5677",
      "ask": "12.7051",
      "open": "12.8596",
      "high": "13.2201",
      "low": "12.499",
      "close": "12.6879",
      "average": "12.6852",
      "volume": "142432.95",
      "turnover": "1806795.08",
      "trades": "415"
    },
    {
      "date": "2025-08-20",
      "bid": "12.396",
      "ask": "12.499",
      "open": "12.7909",
      "high": "12.8081",
      "low": "12.2072",
      "close": "12.499",
      "average": "12.4554",
      "volume": "125281.17",
      "turnover": "1560437.02",
      "trades": "283"
    },
    {
      "date": "2025-08-21",
      "bid": "12.7051",
      "ask": "12.7909",
      "open": "12.499",
      "high": "12.7909",
      "low": "12.2587",
      "close": "12.7051",
      "average": "12.4623",
      "volume": "107929.03",
      "turnover": "1345044.84",
      "trades": "270"
    },
    {
      "date": "2025-08-22",
      "bid": "12.7737",
      "ask": "12.8767",
      "open": "12.7051",
      "high": "12.8767",
      "low": "12.4819",
      "close": "12.8767",
      "average": "12.6497",
      "volume": "111731.21",
      "turnover": "1413374.34",
      "trades": "274"
    },
    {
      "date": "2025-08-25",
      "bid": "12.8939",
      "ask": "12.9798",
      "open": "12.8767",
      "high": "13.4777",
      "low": "12.7909",
      "close": "12.8424",
      "average": "13.0387",
      "volume": "138165.97",
      "turnover": "1801819.1",
      "trades": "402"
    },
    {
      "date": "2025-08-26",
      "bid": "12.8939",
      "ask": "12.9798",
      "open": "12.9969",
      "high": "13.5807",
      "low": "12.8596",
      "close": "12.8596",
      "average": "13.2073",
      "volume": "249163.32",
      "turnover": "3290969.35",
      "trades": "660"
    },
    {
      "date": "2025-08-27",
      "bid": "12.7394",
      "ask": "12.8081",
      "open": "13.0656",
      "high": "13.0656",
      "low": "12.499",
      "close": "12.7394",
      "average": "12.6461",
      "volume": "164746.35",
      "turnover": "2083303.12",
      "trades": "410"
    },
    {
      "date": "2025-08-28",
      "bid": "12.9969",
      "ask": "13.0313",
      "open": "12.8081",
      "high": "13.0484",
      "low": "12.7394",
      "close": "13.0313",
      "average": "12.8739",
      "volume": "100815.07",
      "turnover": "1297890.96",
      "trades": "251"
    },
    {
      "date": "2025-08-29",
      "bid": "13.0999",
      "ask": "13.1858",
      "open": "13.0484",
      "high": "13.2888",
      "low": "13.0313",
      "close": "13.1858",
      "average": "13.1331",
      "volume": "96901.05",
      "turnover": "1272615.74",
      "trades": "256"
    },
    {
      "date": "2025-09-01",
      "bid": "13.203",
      "ask": "13.2545",
      "open": "13.1858",
      "high": "13.3918",
      "low": "12.8939",
      "close": "13.0999",
      "average": "13.1257",
      "volume": "109374.65",
      "turnover": "1435511.74",
      "trades": "397"
    },
    {
      "date": "2025-09-02",
      "bid": "13.0999",
      "ask": "13.1343",
      "open": "13.2201",
      "high": "13.306",
      "low": "12.9626",
      "close": "12.9626",
      "average": "13.1319",
      "volume": "111049.76",
      "turnover": "1458301.94",
      "trades": "294"
    },
    {
      "date": "2025-09-03",
      "bid": "13.0313",
      "ask": "13.0656",
      "open": "12.9626",
      "high": "13.1171",
      "low": "12.9111",
      "close": "13.0313",
      "average": "13.0293",
      "volume": "62034.84",
      "turnover": "808271.7",
      "trades": "201"
    },
    {
      "date": "2025-09-04",
      "bid": "12.7222",
      "ask": "12.8252",
      "open": "13.0828",
      "high": "13.0999",
      "low": "12.6192",
      "close": "12.7222",
      "average": "12.8094",
      "volume": "94871.82",
      "turnover": "1215252.44",
      "trades": "291"
    },
    {
      "date": "2025-09-05",
      "bid": "12.6707",
      "ask": "12.7394",
      "open": "12.8252",
      "high": "12.9798",
      "low": "12.6192",
      "close": "12.7394",
      "average": "12.7961",
      "volume": "91664.89",
      "turnover": "1172951.1",
      "trades": "277"
    },
    {
      "date": "2025-09-08",
      "bid": "12.0355",
      "ask": "12.1385",
      "open": "12.7394",
      "high": "12.9626",
      "low": "12.0183",
      "close": "12.8767",
      "average": "12.5155",
      "volume": "380958.53",
      "turnover": "4768084.2",
      "trades": "599"
    },
    {
      "date": "2025-09-09",
      "bid": "12.1213",
      "ask": "12.1556",
      "open": "12.5505",
      "high": "12.5505",
      "low": "12.1041",
      "close": "12.1041",
      "average": "12.2198",
      "volume": "160028.56",
      "turnover": "1955518.56",
      "trades": "439"
    },
    {
      "date": "2025-09-10",
      "bid": "11.9496",
      "ask": "12.087",
      "open": "12.1556",
      "high": "12.19",
      "low": "11.8466",
      "close": "11.8981",
      "average": "12.0367",
      "volume": "142281.52",
      "turnover": "1712599.78",
      "trades": "327"
    },
    {
      "date": "2025-09-11",
      "bid": "11.8123",
      "ask": "11.9496",
      "open": "11.9496",
      "high": "12.0183",
      "low": "11.7951",
      "close": "11.9153",
      "average": "11.9093",
      "volume": "72612.01",
      "turnover": "864758.64",
      "trades": "197"
    },
    {
      "date": "2025-09-12",
      "bid": "11.9324",
      "ask": "11.984",
      "open": "11.8123",
      "high": "12.1728",
      "low": "11.5547",
      "close": "11.8123",
      "average": "11.8587",
      "volume": "215683.32",
      "turnover": "2557573.29",
      "trades": "395"
    },
    {
      "date": "2025-09-15",
      "bid": "12.3617",
      "ask": "12.4303",
      "open": "11.9324",
      "high": "12.4819",
      "low": "11.7436",
      "close": "12.1728",
      "average": "12.0828",
      "volume": "284649.24",
      "turnover": "3439353.22",
      "trades": "497"
    },
    {
      "date": "2025-09-16",
      "bid": "12.0526",
      "ask": "12.087",
      "open": "12.4303",
      "high": "12.4303",
      "low": "11.984",
      "close": "12.0355",
      "average": "12.1025",
      "volume": "72423.3",
      "turnover": "876507.13",
      "trades": "214"
    },
    {
      "date": "2025-09-17",
      "bid": "13.2888",
      "ask": "13.306",
      "open": "12.087",
      "high": "13.615",
      "low": "12.0355",
      "close": "13.1686",
      "average": "12.9111",
      "volume": "451831.37",
      "turnover": "5832714.74",
      "trades": "603"
    },
    {
      "date": "2025-09-18",
      "bid": "14.5593",
      "ask": "14.5765",
      "open": "13.2888",
      "high": "14.5593",
      "low": "13.203",
      "close": "14.5078",
      "average": "13.9241",
      "volume": "352468.91",
      "turnover": "4907846.96",
      "trades": "732"
    },
    {
      "date": "2025-09-19",
      "bid": "14.1988",
      "ask": "14.422",
      "open": "14.5937",
      "high": "14.9027",
      "low": "13.7524",
      "close": "14.1644",
      "average": "14.3769",
      "volume": "247467.24",
      "turnover": "3557818.5",
      "trades": "611"
    },
    {
      "date": "2025-09-22",
      "bid": "15.2804",
      "ask": "15.3148",
      "open": "14.4391",
      "high": "15.6066",
      "low": "14.422",
      "close": "15.2461",
      "average": "15.1456",
      "volume": "329237.59",
      "turnover": "4986542.93",
      "trades": "795"
    },
    {
      "date": "2025-09-23",
      "bid": "14.3361",
      "ask": "14.4048",
      "open": "15.3491",
      "high": "15.4349",
      "low": "13.9069",
      "close": "14.2503",
      "average": "14.4406",
      "volume": "328125.12",
      "turnover": "4740787.08",
      "trades": "724"
    },
    {
      "date": "2025-09-24",
      "bid": "14.1644",
      "ask": "14.2503",
      "open": "14.422",
      "high": "14.5593",
      "low": "14.0271",
      "close": "14.0786",
      "average": "14.2592",
      "volume": "209410.41",
      "turnover": "2986272.58",
      "trades": "345"
    },
    {
      "date": "2025-09-25",
      "bid": "14.628",
      "ask": "14.6795",
      "open": "14.1644",
      "high": "15.0916",
      "low": "14.1301",
      "close": "14.5765",
      "average": "14.7472",
      "volume": "197726.6",
      "turnover": "2916270.32",
      "trades": "545"
    },
    {
      "date": "2025-09-26",
      "bid": "14.5421",
      "ask": "14.8168",
      "open": "14.6967",
      "high": "15.2804",
      "low": "14.422",
      "close": "14.5765",
      "average": "14.8321",
      "volume": "130582.57",
      "turnover": "1936826.27",
      "trades": "431"
    },
    {
      "date": "2025-09-29",
      "bid": "14.5765",
      "ask": "14.5937",
      "open": "14.6623",
      "high": "14.937",
      "low": "14.0099",
      "close": "14.5765",
      "average": "14.4434",
      "volume": "226755.57",
      "turnover": "3277119.76",
      "trades": "505"
    },
    {
      "date": "2025-09-30",
      "bid": "15.5379",
      "ask": "15.6238",
      "open": "14.5765",
      "high": "15.7268",
      "low": "14.4391",
      "close": "15.7268",
      "average": "15.0772",
      "volume": "424603.32",
      "turnover": "6396346.94",
      "trades": "595"
    },
    {
      "date": "2025-10-01",
      "bid": "15.2804",
      "ask": "15.4006",
      "open": "15.641",
      "high": "16.053",
      "low": "15.1087",
      "close": "15.2804",
      "average": "15.4492",
      "volume": "333976.35",
      "turnover": "5164296.76",
      "trades": "611"
    },
    {
      "date": "2025-10-02",
      "bid": "14.6795",
      "ask": "14.7997",
      "open": "15.4178",
      "high": "15.6925",
      "low": "14.6623",
      "close": "14.7825",
      "average": "15.1165",
      "volume": "205787.62",
      "turnover": "3110956.66",
      "trades": "487"
    },
    {
      "date": "2025-10-03",
      "bid": "14.5078",
      "ask": "14.5593",
      "open": "14.7825",
      "high": "15.1774",
      "low": "14.3189",
      "close": "14.5421",
      "average": "14.5882",
      "volume": "182487.56",
      "turnover": "2661841.19",
      "trades": "455"
    },
    {
      "date": "2025-10-06",
      "bid": "14.1988",
      "ask": "14.2674",
      "open": "14.5765",
      "high": "14.8684",
      "low": "14.0957",
      "close": "14.0957",
      "average": "14.4042",
      "volume": "198554.84",
      "turnover": "2862428.67",
      "trades": "420"
    },
    {
      "date": "2025-10-07",
      "bid": "13.7009",
      "ask": "13.821",
      "open": "14.4048",
      "high": "14.5765",
      "low": "13.512",
      "close": "13.6837",
      "average": "13.9775",
      "volume": "160099.62",
      "turnover": "2239701.56",
      "trades": "424"
    },
    {
      "date": "2025-10-08",
      "bid": "13.7009",
      "ask": "13.718",
      "open": "13.7352",
      "high": "14.1129",
      "low": "13.6837",
      "close": "13.7009",
      "average": "13.792",
      "volume": "199533.34",
      "turnover": "2755357.52",
      "trades": "397"
    },
    {
      "date": "2025-10-09",
      "bid": "13.7867",
      "ask": "13.8897",
      "open": "13.718",
      "high": "13.9584",
      "low": "13.5635",
      "close": "13.7695",
      "average": "13.7766",
      "volume": "146312.02",
      "turnover": "2017460.55",
      "trades": "308"
    },
    {
      "date": "2025-10-10",
      "bid": "14.0786",
      "ask": "14.3705",
      "open": "13.7695",
      "high": "14.6108",
      "low": "13.5978",
      "close": "14.1816",
      "average": "14.2248",
      "volume": "157006.84",
      "turnover": "2233427.65",
      "trades": "367"
    },
    {
      "date": "2025-10-13",
      "bid": "14.7997",
      "ask": "14.8684",
      "open": "14.0786",
      "high": "15.0057",
      "low": "13.7352",
      "close": "14.7997",
      "average": "14.4192",
      "volume": "282730.67",
      "turnover": "4075174.27",
      "trades": "470"
    },
    {
      "date": "2025-10-14",
      "bid": "14.3361",
      "ask": "14.3876",
      "open": "14.7482",
      "high": "14.7482",
      "low": "14.2503",
      "close": "14.3533",
      "average": "14.416",
      "volume": "163688.63",
      "turnover": "2359612.2",
      "trades": "382"
    },
    {
      "date": "2025-10-15",
      "bid": "16.3449",
      "ask": "16.4651",
      "open": "15.4521",
      "high": "16.6539",
      "low": "15.4006",
      "close": "16.4994",
      "average": "16.0907",
      "volume": "972573.92",
      "turnover": "15648635.94",
      "trades": "1709"
    },
    {
      "date": "2025-10-16",
      "bid": "18.3708",
      "ask": "18.5855",
      "open": "16.4994",
      "high": "18.9718",
      "low": "16.4651",
      "close": "18.3708",
      "average": "17.9584",
      "volume": "1198761.02",
      "turnover": "21545346.64",
      "trades": "2466"
    },
    {
      "date": "2025-10-17",
      "bid": "18.1562",
      "ask": "18.3708",
      "open": "18.3708",
      "high": "18.7571",
      "low": "17.6841",
      "close": "18.1562",
      "average": "18.2337",
      "volume": "671742.07",
      "turnover": "12239536.61",
      "trades": "1271"
    },
    {
      "date": "2025-10-20",
      "bid": "18.1992",
      "ask": "18.285",
      "open": "18.3708",
      "high": "19.0147",
      "low": "16.86",
      "close": "18.1133",
      "average": "17.8765",
      "volume": "559703.32",
      "turnover": "10005463.75",
      "trades": "1326"
    },
    {
      "date": "2025-10-21",
      "bid": "18.9288",
      "ask": "19.0576",
      "open": "18.3279",
      "high": "19.1435",
      "low": "18.1133",
      "close": "18.9718",
      "average": "18.6977",
      "volume": "456228.82",
      "turnover": "8530603.94",
      "trades": "888"
    },
    {
      "date": "2025-10-22",
      "bid": "18.7571",
      "ask": "19.0147",
      "open": "19.0576",
      "high": "19.5727",
      "low": "18.4567",
      "close": "19.0576",
      "average": "18.9568",
      "volume": "371677.89",
      "turnover": "7046626.64",
      "trades": "781"
    },
    {
      "date": "2025-10-23",
      "bid": "16.2934",
      "ask": "16.3106",
      "open": "18.3708",
      "high": "18.3708",
      "low": "16.156",
      "close": "16.2762",
      "average": "16.8045",
      "volume": "1612909.5",
      "turnover": "27088159.2",
      "trades": "2899"
    },
    {
      "date": "2025-10-24",
      "bid": "16.259",
      "ask": "16.2762",
      "open": "16.2934",
      "high": "16.4822",
      "low": "15.8813",
      "close": "15.8813",
      "average": "16.2114",
      "volume": "545904.08",
      "turnover": "8851765.89",
      "trades": "1300"
    },
    {
      "date": "2025-10-27",
      "bid": "16.2419",
      "ask": "16.3277",
      "open": "16.3106",
      "high": "16.8943",
      "low": "16.0702",
      "close": "16.2075",
      "average": "16.4198",
      "volume": "471483",
      "turnover": "7741040.97",
      "trades": "1327"
    },
    {
      "date": "2025-10-28",
      "bid": "16.1732",
      "ask": "16.3449",
      "open": "16.5338",
      "high": "16.5338",
      "low": "16.0874",
      "close": "16.2762",
      "average": "16.2701",
      "volume": "244402.43",
      "turnover": "3977334.52",
      "trades": "610"
    },
    {
      "date": "2025-10-29",
      "bid": "16.1045",
      "ask": "16.2075",
      "open": "16.3449",
      "high": "16.3621",
      "low": "16.053",
      "close": "16.1045",
      "average": "16.1661",
      "volume": "262185.58",
      "turnover": "4237850.91",
      "trades": "611"
    },
    {
      "date": "2025-10-30",
      "bid": "16.156",
      "ask": "16.3277",
      "open": "16.1217",
      "high": "16.4822",
      "low": "15.9328",
      "close": "16.2247",
      "average": "16.2009",
      "volume": "298278.41",
      "turnover": "4832488",
      "trades": "593"
    },
    {
      "date": "2025-10-31",
      "bid": "16.3792",
      "ask": "16.4307",
      "open": "16.2247",
      "high": "16.4651",
      "low": "16.1217",
      "close": "16.4307",
      "average": "16.3039",
      "volume": "151058.93",
      "turnover": "2463353.02",
      "trades": "396"
    },
    {
      "date": "2025-11-03",
      "bid": "16.0015",
      "ask": "16.1217",
      "open": "16.4479",
      "high": "16.5166",
      "low": "15.9843",
      "close": "16.0359",
      "average": "16.3546",
      "volume": "398343.29",
      "turnover": "6512245.33",
      "trades": "779"
    },
    {
      "date": "2025-11-04",
      "bid": "15.2117",
      "ask": "15.2632",
      "open": "16.0702",
      "high": "16.0874",
      "low": "15.1946",
      "close": "15.1946",
      "average": "15.4559",
      "volume": "495784.85",
      "turnover": "7664328.86",
      "trades": "901"
    },
    {
      "date": "2025-11-05",
      "bid": "14.0786",
      "ask": "14.2503",
      "open": "14.937",
      "high": "15.0916",
      "low": "13.5807",
      "close": "14.0614",
      "average": "14.1201",
      "volume": "910676.53",
      "turnover": "12867915.3",
      "trades": "1559"
    },
    {
      "date": "2025-11-06",
      "bid": "13.6837",
      "ask": "13.8897",
      "open": "13.9927",
      "high": "14.422",
      "low": "13.3231",
      "close": "13.6837",
      "average": "13.8764",
      "volume": "550434.32",
      "turnover": "7645611.6",
      "trades": "1000"
    },
    {
      "date": "2025-11-07",
      "bid": "13.7009",
      "ask": "13.9241",
      "open": "13.8897",
      "high": "14.3533",
      "low": "13.6837",
      "close": "13.7352",
      "average": "13.8893",
      "volume": "251283.41",
      "turnover": "3490167.19",
      "trades": "465"
    },
    {
      "date": "2025-11-10",
      "bid": "14.834",
      "ask": "14.9885",
      "open": "13.9241",
      "high": "15.3319",
      "low": "13.9069",
      "close": "14.7653",
      "average": "14.7098",
      "volume": "556378.74",
      "turnover": "8200460.04",
      "trades": "889"
    },
    {
      "date": "2025-11-11",
      "bid": "14.4563",
      "ask": "14.731",
      "open": "15.0057",
      "high": "15.0057",
      "low": "14.3361",
      "close": "14.5421",
      "average": "14.5891",
      "volume": "318151.37",
      "turnover": "4642063.94",
      "trades": "380"
    },
    {
      "date": "2025-11-12",
      "bid": "14.422",
      "ask": "14.5937",
      "open": "14.7482",
      "high": "15.04",
      "low": "14.2674",
      "close": "14.4391",
      "average": "14.5506",
      "volume": "436269.66",
      "turnover": "6352273.52",
      "trades": "505"
    },
    {
      "date": "2025-11-13",
      "bid": "15.5895",
      "ask": "15.8298",
      "open": "14.834",
      "high": "15.8813",
      "low": "14.834",
      "close": "15.6066",
      "average": "15.6304",
      "volume": "611366.02",
      "turnover": "9551516.11",
      "trades": "1137"
    },
    {
      "date": "2025-11-14",
      "bid": "15.4521",
      "ask": "15.5036",
      "open": "15.9328",
      "high": "15.9328",
      "low": "15.0229",
      "close": "15.4521",
      "average": "15.3803",
      "volume": "287723.38",
      "turnover": "4425091.09",
      "trades": "546"
    },
    {
      "date": "2025-11-17",
      "bid": "14.7653",
      "ask": "14.9542",
      "open": "15.4349",
      "high": "15.7783",
      "low": "14.7653",
      "close": "14.7997",
      "average": "15.1932",
      "volume": "610922.2",
      "turnover": "9277686.05",
      "trades": "982"
    },
    {
      "date": "2025-11-18",
      "bid": "14.628",
      "ask": "14.7138",
      "open": "14.8168",
      "high": "15.0057",
      "low": "14.1816",
      "close": "14.6108",
      "average": "14.5529",
      "volume": "484182.59",
      "turnover": "7045159.51",
      "trades": "528"
    },
    {
      "date": "2025-11-19",
      "bid": "12.6879",
      "ask": "12.9798",
      "open": "13.6494",
      "high": "13.6494",
      "low": "11.6749",
      "close": "12.7566",
      "average": "12.3863",
      "volume": "1620152.76",
      "turnover": "20049655.45",
      "trades": "2239"
    },
    {
      "date": "2025-11-20",
      "bid": "12.9283",
      "ask": "13.4777",
      "open": "12.9798",
      "high": "13.4948",
      "low": "12.7909",
      "close": "12.9283",
      "average": "13.071",
      "volume": "520229.99",
      "turnover": "6802252.84",
      "trades": "698"
    },
    {
      "date": "2025-11-21",
      "bid": "12.7222",
      "ask": "12.9283",
      "open": "13.2373",
      "high": "13.6494",
      "low": "12.7051",
      "close": "12.7566",
      "average": "13.063",
      "volume": "313805.18",
      "turnover": "4101238.81",
      "trades": "593"
    },
    {
      "date": "2025-11-24",
      "bid": "12.3273",
      "ask": "12.4819",
      "open": "12.7909",
      "high": "13.3575",
      "low": "12.1728",
      "close": "12.3273",
      "average": "12.5347",
      "volume": "671184.09",
      "turnover": "8410507.31",
      "trades": "679"
    },
    {
      "date": "2025-11-25",
      "bid": "12.4132",
      "ask": "12.5162",
      "open": "12.4647",
      "high": "12.6879",
      "low": "12.4303",
      "close": "12.4475",
      "average": "12.4989",
      "volume": "279184.76",
      "turnover": "3489477.02",
      "trades": "542"
    },
    {
      "date": "2025-11-26",
      "bid": "12.6364",
      "ask": "12.7737",
      "open": "12.5334",
      "high": "13.0141",
      "low": "12.396",
      "close": "12.8252",
      "average": "12.6531",
      "volume": "437806.14",
      "turnover": "5540065.83",
      "trades": "643"
    },
    {
      "date": "2025-11-27",
      "bid": "12.8939",
      "ask": "13.0828",
      "open": "12.8252",
      "high": "13.203",
      "low": "12.2415",
      "close": "13.0999",
      "average": "12.6254",
      "volume": "648882.34",
      "turnover": "8191620.98",
      "trades": "833"
    },
    {
      "date": "2025-11-28",
      "bid": "12.70",
      "ask": "12.80",
      "open": "13.78",
      "high": "14.32",
      "low": "11.90",
      "close": "12.80",
      "average": "12.6598",
      "volume": "973612",
      "turnover": "12315767.75",
      "trades": "1639"
    },
    {
      "date": "2025-12-01",
      "bid": "12.34",
      "ask": "12.44",
      "open": "12.84",
      "high": "12.94",
      "low": "12.10",
      "close": "12.26",
      "average": "12.3677",
      "volume": "546340",
      "turnover": "6759426.65",
      "trades": "730"
    },
    {
      "date": "2025-12-02",
      "bid": "11.74",
      "ask": "11.80",
      "open": "12.26",
      "high": "12.48",
      "low": "11.64",
      "close": "11.64",
      "average": "12.0348",
      "volume": "495325",
      "turnover": "5972903.44",
      "trades": "630"
    },
    {
      "date": "2025-12-03",
      "bid": "11.64",
      "ask": "11.96",
      "open": "12.02",
      "high": "12.78",
      "low": "11.50",
      "close": "11.80",
      "average": "12.037",
      "volume": "1130638",
      "turnover": "13609277.86",
      "trades": "2107"
    },
    {
      "date": "2025-12-04",
      "bid": "11.92",
      "ask": "11.98",
      "open": "11.98",
      "high": "12.08",
      "low": "11.02",
      "close": "11.92",
      "average": "11.5451",
      "volume": "813343",
      "turnover": "9385403.01",
      "trades": "1079"
    },
    {
      "date": "2025-12-05",
      "bid": "12.18",
      "ask": "12.28",
      "open": "12.00",
      "high": "12.62",
      "low": "11.70",
      "close": "12.26",
      "average": "12.2996",
      "volume": "934758",
      "turnover": "11497295.84",
      "trades": "1139"
    },
    {
      "date": "2025-12-08",
      "bid": "13.22",
      "ask": "13.28",
      "open": "12.32",
      "high": "13.40",
      "low": "12.18",
      "close": "13.20",
      "average": "12.7924",
      "volume": "1291716",
      "turnover": "16536897.01",
      "trades": "1680"
    },
    {
      "date": "2025-12-09",
      "bid": "13.00",
      "ask": "13.16",
      "open": "13.42",
      "high": "13.90",
      "low": "12.60",
      "close": "13.12",
      "average": "13.159",
      "volume": "508175",
      "turnover": "6687996.96",
      "trades": "1479"
    },
    {
      "date": "2025-12-10",
      "bid": "12.52",
      "ask": "12.60",
      "open": "12.88",
      "high": "13.06",
      "low": "12.46",
      "close": "12.56",
      "average": "12.6972",
      "volume": "501765",
      "turnover": "6370823.74",
      "trades": "1035"
    },
    {
      "date": "2025-12-11",
      "bid": "12.12",
      "ask": "12.30",
      "open": "12.58",
      "high": "12.58",
      "low": "11.82",
      "close": "12.24",
      "average": "12.1171",
      "volume": "1972090",
      "turnover": "23896039.49",
      "trades": "8112"
    },
    {
      "date": "2025-12-12",
      "bid": "12.50",
      "ask": "12.56",
      "open": "12.12",
      "high": "12.80",
      "low": "12.00",
      "close": "12.66",
      "average": "12.4144",
      "volume": "1880677",
      "turnover": "23347004.55",
      "trades": "5037"
    },
    {
      "date": "2025-12-15",
      "bid": "12.50",
      "ask": "12.58",
      "open": "12.72",
      "high": "13.10",
      "low": "12.46",
      "close": "12.60",
      "average": "12.7513",
      "volume": "673015",
      "turnover": "8574149",
      "trades": "843"
    },
    {
      "date": "2025-12-16",
      "bid": "12.82",
      "ask": "12.88",
      "open": "12.62",
      "high": "13.02",
      "low": "12.46",
      "close": "12.88",
      "average": "12.8375",
      "volume": "534142",
      "turnover": "6856330.67",
      "trades": "718"
    },
    {
      "date": "2025-12-17",
      "bid": "13.00",
      "ask": "13.06",
      "open": "12.80",
      "high": "13.10",
      "low": "12.62",
      "close": "13.00",
      "average": "12.9477",
      "volume": "397386",
      "turnover": "5145144.72",
      "trades": "574"
    },
    {
      "date": "2025-12-18",
      "bid": "14.24",
      "ask": "14.38",
      "open": "13.06",
      "high": "14.40",
      "low": "13.00",
      "close": "14.40",
      "average": "13.7169",
      "volume": "1143136",
      "turnover": "15692991.44",
      "trades": "1194"
    },
    {
      "date": "2025-12-19",
      "bid": "14.34",
      "ask": "14.50",
      "open": "14.80",
      "high": "15.24",
      "low": "14.10",
      "close": "14.94",
      "average": "14.6266",
      "volume": "1425592",
      "turnover": "20832229.91",
      "trades": "1793"
    },
    {
      "date": "2025-12-22",
      "bid": "17.54",
      "ask": "17.64",
      "open": "16.00",
      "high": "17.90",
      "low": "15.98",
      "close": "17.60",
      "average": "17.0461",
      "volume": "4044398",
      "turnover": "68925850.09",
      "trades": "4985"
    },
    {
      "date": "2025-12-23",
      "bid": "18.16",
      "ask": "18.26",
      "open": "18.00",
      "high": "18.96",
      "low": "17.68",
      "close": "18.12",
      "average": "18.1762",
      "volume": "1688350",
      "turnover": "30671644.6",
      "trades": "2982"
    },
    {
      "date": "2025-12-29",
      "bid": "19.40",
      "ask": "19.58",
      "open": "18.74",
      "high": "21.45",
      "low": "18.64",
      "close": "19.58",
      "average": "20.2122",
      "volume": "2231483",
      "turnover": "45037886.66",
      "trades": "4205"
    },
    {
      "date": "2025-12-30",
      "bid": "19.50",
      "ask": "19.60",
      "open": "19.58",
      "high": "20.20",
      "low": "18.26",
      "close": "19.48",
      "average": "19.2119",
      "volume": "1349783",
      "turnover": "25905348.74",
      "trades": "2460"
    },
    {
      "date": "2026-01-02",
      "bid": "20.20",
      "ask": "20.30",
      "open": "19.88",
      "high": "20.90",
      "low": "19.70",
      "close": "20.25",
      "average": "20.2106",
      "volume": "1673535",
      "turnover": "33823360.89",
      "trades": "2517"
    },
    {
      "date": "2026-01-05",
      "bid": "20.05",
      "ask": "20.20",
      "open": "20.35",
      "high": "21.35",
      "low": "19.80",
      "close": "20.10",
      "average": "20.5787",
      "volume": "1095298",
      "turnover": "22530143.67",
      "trades": "1732"
    },
    {
      "date": "2026-01-07",
      "bid": "19.20",
      "ask": "19.44",
      "open": "20.25",
      "high": "20.90",
      "low": "18.78",
      "close": "19.18",
      "average": "19.5655",
      "volume": "2110276",
      "turnover": "41284041.2",
      "trades": "3022"
    },
    {
      "date": "2026-01-08",
      "bid": "19.00",
      "ask": "19.08",
      "open": "19.00",
      "high": "19.44",
      "low": "18.36",
      "close": "18.90",
      "average": "18.8958",
      "volume": "1577988",
      "turnover": "29819211.87",
      "trades": "2067"
    },
    {
      "date": "2026-01-09",
      "bid": "17.70",
      "ask": "17.88",
      "open": "18.98",
      "high": "18.98",
      "low": "17.54",
      "close": "17.70",
      "average": "18.1623",
      "volume": "1467168",
      "turnover": "26648427.39",
      "trades": "2323"
    },
    {
      "date": "2026-01-12",
      "bid": "18.92",
      "ask": "19.04",
      "open": "17.88",
      "high": "19.08",
      "low": "17.88",
      "close": "18.78",
      "average": "18.6257",
      "volume": "1270121",
      "turnover": "23661835.37",
      "trades": "2026"
    },
    {
      "date": "2026-01-13",
      "bid": "18.76",
      "ask": "19.06",
      "open": "18.90",
      "high": "19.40",
      "low": "18.64",
      "close": "18.90",
      "average": "18.9146",
      "volume": "775353",
      "turnover": "14669045.98",
      "trades": "1343"
    },
    {
      "date": "2026-01-14",
      "bid": "18.94",
      "ask": "19.02",
      "open": "19.12",
      "high": "19.14",
      "low": "18.64",
      "close": "19.10",
      "average": "18.9232",
      "volume": "598486",
      "turnover": "11324878.11",
      "trades": "1116"
    },
    {
      "date": "2026-01-15",
      "bid": "20.20",
      "ask": "20.25",
      "open": "19.02",
      "high": "20.35",
      "low": "19.00",
      "close": "20.35",
      "average": "19.7222",
      "volume": "1483264",
      "turnover": "29197352.14",
      "trades": "2046"
    },
    {
      "date": "2026-01-16",
      "bid": "20.70",
      "ask": "20.95",
      "open": "20.40",
      "high": "20.95",
      "low": "19.92",
      "close": "20.90",
      "average": "20.428",
      "volume": "1151478",
      "turnover": "23522498.95",
      "trades": "1883"
    },
    {
      "date": "2026-01-19",
      "bid": "20.90",
      "ask": "21.05",
      "open": "20.90",
      "high": "22.00",
      "low": "20.15",
      "close": "21.00",
      "average": "20.9177",
      "volume": "1506891",
      "turnover": "31520380.2",
      "trades": "1987"
    },
    {
      "date": "2026-01-20",
      "bid": "20.85",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.00",
      "low": "20.10",
      "close": "20.90",
      "average": "20.6347",
      "volume": "822457",
      "turnover": "16971785.25",
      "trades": "1442"
    },
    {
      "date": "2026-01-21",
      "bid": "21.75",
      "ask": "21.95",
      "open": "20.95",
      "high": "22.50",
      "low": "20.70",
      "close": "21.70",
      "average": "21.9202",
      "volume": "2422101",
      "turnover": "53093043.75",
      "trades": "2472"
    },
    {
      "date": "2026-01-22",
      "bid": "20.55",
      "ask": "20.80",
      "open": "22.00",
      "high": "22.50",
      "low": "20.45",
      "close": "20.90",
      "average": "21.3376",
      "volume": "1652384",
      "turnover": "35257819",
      "trades": "2275"
    },
    {
      "date": "2026-01-23",
      "bid": "20.75",
      "ask": "20.90",
      "open": "20.80",
      "high": "21.00",
      "low": "20.00",
      "close": "20.75",
      "average": "20.3941",
      "volume": "1488534",
      "turnover": "30349792.78",
      "trades": "2075"
    },
    {
      "date": "2026-01-26",
      "bid": "22.15",
      "ask": "22.20",
      "open": "21.05",
      "high": "22.25",
      "low": "21.05",
      "close": "22.00",
      "average": "21.8946",
      "volume": "1647703",
      "turnover": "36076615.29",
      "trades": "2440"
    },
    {
      "date": "2026-01-27",
      "bid": "21.40",
      "ask": "21.60",
      "open": "22.20",
      "high": "22.20",
      "low": "20.95",
      "close": "21.65",
      "average": "21.5372",
      "volume": "1357474",
      "turnover": "29238087.43",
      "trades": "1865"
    },
    {
      "date": "2026-01-28",
      "bid": "21.50",
      "ask": "21.65",
      "open": "21.95",
      "high": "21.95",
      "low": "21.10",
      "close": "21.45",
      "average": "21.5105",
      "volume": "718706",
      "turnover": "15459752",
      "trades": "1258"
    },
    {
      "date": "2026-01-29",
      "bid": "20.50",
      "ask": "20.60",
      "open": "22.00",
      "high": "22.50",
      "low": "20.30",
      "close": "20.55",
      "average": "21.6972",
      "volume": "3122746",
      "turnover": "67502491.7",
      "trades": "2991"
    },
    {
      "date": "2026-01-30",
      "bid": "20.20",
      "ask": "20.30",
      "open": "20.60",
      "high": "20.80",
      "low": "19.76",
      "close": "20.15",
      "average": "20.2461",
      "volume": "1417556",
      "turnover": "28702217.97",
      "trades": "1941"
    },
    {
      "date": "2026-02-02",
      "bid": "19.64",
      "ask": "19.80",
      "open": "19.00",
      "high": "19.90",
      "low": "18.50",
      "close": "19.80",
      "average": "19.2748",
      "volume": "1529684",
      "turnover": "29483174.86",
      "trades": "2367"
    },
    {
      "date": "2026-02-03",
      "bid": "19.02",
      "ask": "19.20",
      "open": "20.10",
      "high": "20.65",
      "low": "18.74",
      "close": "18.78",
      "average": "19.3136",
      "volume": "1266132",
      "turnover": "24453885.06",
      "trades": "1875"
    },
    {
      "date": "2026-02-04",
      "bid": "19.18",
      "ask": "19.26",
      "open": "19.30",
      "high": "19.96",
      "low": "18.96",
      "close": "19.22",
      "average": "19.4371",
      "volume": "908594",
      "turnover": "17660867.72",
      "trades": "1298"
    },
    {
      "date": "2026-02-05",
      "bid": "18.18",
      "ask": "18.34",
      "open": "19.18",
      "high": "19.18",
      "low": "18.00",
      "close": "18.28",
      "average": "18.4925",
      "volume": "1112213",
      "turnover": "20568501.76",
      "trades": "1579"
    },
    {
      "date": "2026-02-06",
      "bid": "18.30",
      "ask": "18.38",
      "open": "18.28",
      "high": "18.44",
      "low": "17.86",
      "close": "18.30",
      "average": "18.1612",
      "volume": "491347",
      "turnover": "8923431.34",
      "trades": "946"
    },
    {
      "date": "2026-02-09",
      "bid": "19.00",
      "ask": "19.14",
      "open": "18.40",
      "high": "19.20",
      "low": "18.40",
      "close": "19.16",
      "average": "18.8704",
      "volume": "832601",
      "turnover": "15711102.64",
      "trades": "1254"
    },
    {
      "date": "2026-02-10",
      "bid": "19.32",
      "ask": "19.40",
      "open": "19.14",
      "high": "19.64",
      "low": "18.44",
      "close": "19.40",
      "average": "19.1733",
      "volume": "598278",
      "turnover": "11470336",
      "trades": "965"
    },
    {
      "date": "2026-02-11",
      "bid": "19.74",
      "ask": "19.96",
      "open": "19.46",
      "high": "20.35",
      "low": "19.34",
      "close": "19.92",
      "average": "19.9811",
      "volume": "764822",
      "turnover": "15282145.81",
      "trades": "1168"
    },
    {
      "date": "2026-02-12",
      "bid": "19.20",
      "ask": "19.50",
      "open": "19.98",
      "high": "20.45",
      "low": "19.16",
      "close": "19.16",
      "average": "19.8507",
      "volume": "626435",
      "turnover": "12435186.62",
      "trades": "972"
    },
    {
      "date": "2026-02-13",
      "bid": "19.38",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.60",
      "low": "18.90",
      "close": "19.44",
      "average": "19.2223",
      "volume": "413776",
      "turnover": "7953476.94",
      "trades": "783"
    },
    {
      "date": "2026-02-16",
      "bid": "18.48",
      "ask": "18.56",
      "open": "19.44",
      "high": "19.48",
      "low": "18.40",
      "close": "18.42",
      "average": "18.7453",
      "volume": "658095",
      "turnover": "12335975.3",
      "trades": "1125"
    },
    {
      "date": "2026-02-17",
      "bid": "17.98",
      "ask": "18.10",
      "open": "18.44",
      "high": "18.44",
      "low": "17.52",
      "close": "18.08",
      "average": "18.0066",
      "volume": "755293",
      "turnover": "13600214.1",
      "trades": "1296"
    },
    {
      "date": "2026-02-18",
      "bid": "18.20",
      "ask": "18.26",
      "open": "18.08",
      "high": "18.36",
      "low": "17.82",
      "close": "18.18",
      "average": "18.0024",
      "volume": "423103",
      "turnover": "7616563.24",
      "trades": "791"
    },
    {
      "date": "2026-02-19",
      "bid": "18.30",
      "ask": "18.38",
      "open": "18.32",
      "high": "18.40",
      "low": "17.86",
      "close": "18.32",
      "average": "18.1894",
      "volume": "313818",
      "turnover": "5708162.52",
      "trades": "554"
    },
    {
      "date": "2026-02-20",
      "bid": "18.24",
      "ask": "18.32",
      "open": "18.30",
      "high": "18.50",
      "low": "18.00",
      "close": "18.12",
      "average": "18.1606",
      "volume": "469512",
      "turnover": "8526631.71",
      "trades": "683"
    },
    {
      "date": "2026-02-23",
      "bid": "17.80",
      "ask": "17.90",
      "open": "18.10",
      "high": "18.10",
      "low": "17.38",
      "close": "17.84",
      "average": "17.7465",
      "volume": "1046436",
      "turnover": "18569450.6",
      "trades": "1199"
    },
    {
      "date": "2026-02-24",
      "bid": "17.70",
      "ask": "17.90",
      "open": "17.78",
      "high": "17.92",
      "low": "17.00",
      "close": "17.88",
      "average": "17.5029",
      "volume": "834054",
      "turnover": "14598262.72",
      "trades": "1230"
    },
    {
      "date": "2026-02-25",
      "bid": "18.34",
      "ask": "18.42",
      "open": "17.92",
      "high": "18.58",
      "low": "17.92",
      "close": "18.30",
      "average": "18.1841",
      "volume": "724884",
      "turnover": "13181558.42",
      "trades": "989"
    },
    {
      "date": "2026-02-26",
      "bid": "18.16",
      "ask": "18.20",
      "open": "18.32",
      "high": "18.42",
      "low": "17.92",
      "close": "18.10",
      "average": "18.1437",
      "volume": "393496",
      "turnover": "7139462.98",
      "trades": "687"
    },
    {
      "date": "2026-02-27",
      "bid": "18.14",
      "ask": "18.20",
      "open": "18.14",
      "high": "18.30",
      "low": "17.84",
      "close": "18.16",
      "average": "18.131",
      "volume": "265660",
      "turnover": "4816726.16",
      "trades": "630"
    },
    {
      "date": "2026-03-02",
      "bid": "18.44",
      "ask": "18.50",
      "open": "17.90",
      "high": "18.62",
      "low": "17.50",
      "close": "18.42",
      "average": "18.164",
      "volume": "698133",
      "turnover": "12685002.8",
      "trades": "1055"
    },
    {
      "date": "2026-03-03",
      "bid": "17.52",
      "ask": "17.60",
      "open": "18.64",
      "high": "18.64",
      "low": "16.92",
      "close": "17.54",
      "average": "17.4148",
      "volume": "1105756",
      "turnover": "19255768.98",
      "trades": "1348"
    },
    {
      "date": "2026-03-04",
      "bid": "18.08",
      "ask": "18.12",
      "open": "17.52",
      "high": "18.16",
      "low": "17.26",
      "close": "18.08",
      "average": "17.7921",
      "volume": "479402",
      "turnover": "8529546.46",
      "trades": "722"
    },
    {
      "date": "2026-03-05",
      "bid": "17.34",
      "ask": "17.40",
      "open": "18.14",
      "high": "18.14",
      "low": "17.30",
      "close": "17.40",
      "average": "17.6445",
      "volume": "567615",
      "turnover": "10015033.19",
      "trades": "934"
    },
    {
      "date": "2026-03-06",
      "bid": "17.02",
      "ask": "17.14",
      "open": "17.40",
      "high": "17.60",
      "low": "16.98",
      "close": "17.12",
      "average": "17.1509",
      "volume": "463757",
      "turnover": "7954076.52",
      "trades": "805"
    },
    {
      "date": "2026-03-09",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.22",
      "high": "16.80",
      "low": "15.80",
      "close": "16.24",
      "average": "16.3989",
      "volume": "1091863",
      "turnover": "17905301.3",
      "trades": "1353"
    },
    {
      "date": "2026-03-10",
      "bid": "16.96",
      "ask": "17.08",
      "open": "16.80",
      "high": "17.18",
      "low": "16.68",
      "close": "16.96",
      "average": "16.9224",
      "volume": "616122",
      "turnover": "10426192.6",
      "trades": "798"
    },
    {
      "date": "2026-03-11",
      "bid": "16.88",
      "ask": "17.16",
      "open": "17.10",
      "high": "17.24",
      "low": "16.60",
      "close": "16.80",
      "average": "16.9214",
      "volume": "381720",
      "turnover": "6459246.52",
      "trades": "557"
    },
    {
      "date": "2026-03-12",
      "bid": "16.52",
      "ask": "16.66",
      "open": "16.78",
      "high": "16.90",
      "low": "16.40",
      "close": "16.54",
      "average": "16.5935",
      "volume": "457693",
      "turnover": "7594715.2",
      "trades": "693"
    },
    {
      "date": "2026-03-13",
      "bid": "15.96",
      "ask": "16.08",
      "open": "16.46",
      "high": "16.60",
      "low": "15.86",
      "close": "15.86",
      "average": "16.1447",
      "volume": "432342",
      "turnover": "6980030.2",
      "trades": "662"
    },
    {
      "date": "2026-03-16",
      "bid": "16.08",
      "ask": "16.16",
      "open": "15.80",
      "high": "16.36",
      "low": "15.68",
      "close": "16.08",
      "average": "15.9809",
      "volume": "762121",
      "turnover": "12179447.34",
      "trades": "966"
    },
    {
      "date": "2026-03-17",
      "bid": "15.82",
      "ask": "15.90",
      "open": "16.22",
      "high": "16.30",
      "low": "15.82",
      "close": "15.86",
      "average": "15.9477",
      "volume": "308029",
      "turnover": "4912362.34",
      "trades": "535"
    },
    {
      "date": "2026-03-18",
      "bid": "14.96",
      "ask": "15.06",
      "open": "15.82",
      "high": "16.06",
      "low": "14.78",
      "close": "15.04",
      "average": "15.2451",
      "volume": "1180842",
      "turnover": "18001128.34",
      "trades": "1502"
    },
    {
      "date": "2026-03-19",
      "bid": "14.04",
      "ask": "14.14",
      "open": "14.54",
      "high": "14.54",
      "low": "13.66",
      "close": "14.16",
      "average": "13.9633",
      "volume": "2969448",
      "turnover": "41462134.69",
      "trades": "2721"
    },
    {
      "date": "2026-03-20",
      "bid": "13.74",
      "ask": "13.88",
      "open": "14.20",
      "high": "14.56",
      "low": "13.50",
      "close": "13.64",
      "average": "13.9328",
      "volume": "822914",
      "turnover": "11465280.52",
      "trades": "1029"
    },
    {
      "date": "2026-03-23",
      "bid": "14.26",
      "ask": "14.36",
      "open": "13.04",
      "high": "14.48",
      "low": "12.90",
      "close": "14.10",
      "average": "13.5506",
      "volume": "1181485",
      "turnover": "16007872.18",
      "trades": "1480"
    },
    {
      "date": "2026-03-24",
      "bid": "13.90",
      "ask": "14.00",
      "open": "14.08",
      "high": "14.10",
      "low": "13.46",
      "close": "13.88",
      "average": "13.8106",
      "volume": "735897",
      "turnover": "10163143.82",
      "trades": "1216"
    },
    {
      "date": "2026-03-25",
      "bid": "14.46",
      "ask": "14.60",
      "open": "14.10",
      "high": "14.76",
      "low": "14.10",
      "close": "14.58",
      "average": "14.5438",
      "volume": "794143",
      "turnover": "11549888.18",
      "trades": "1279"
    },
    {
      "date": "2026-03-26",
      "bid": "14.76",
      "ask": "14.88",
      "open": "14.62",
      "high": "15.06",
      "low": "14.18",
      "close": "14.74",
      "average": "14.7299",
      "volume": "1241680",
      "turnover": "18289835.73",
      "trades": "1891"
    },
    {
      "date": "2026-03-27",
      "bid": "14.64",
      "ask": "14.68",
      "open": "15.22",
      "high": "15.34",
      "low": "14.40",
      "close": "14.54",
      "average": "14.7029",
      "volume": "909928",
      "turnover": "13377989.2",
      "trades": "1494"
    },
    {
      "date": "2026-03-30",
      "bid": "14.94",
      "ask": "15.08",
      "open": "14.70",
      "high": "15.14",
      "low": "14.50",
      "close": "14.94",
      "average": "14.8121",
      "volume": "1166602",
      "turnover": "17279917.95",
      "trades": "1467"
    },
    {
      "date": "2026-03-31",
      "bid": "15.12",
      "ask": "15.44",
      "open": "15.00",
      "high": "15.54",
      "low": "14.88",
      "close": "15.28",
      "average": "15.2847",
      "volume": "778231",
      "turnover": "11895317",
      "trades": "1331"
    },
    {
      "date": "2026-04-01",
      "bid": "15.88",
      "ask": "16.00",
      "open": "15.88",
      "high": "16.04",
      "low": "15.62",
      "close": "15.88",
      "average": "15.8361",
      "volume": "931428",
      "turnover": "14750185.94",
      "trades": "1376"
    },
    {
      "date": "2026-04-02",
      "bid": "15.32",
      "ask": "15.40",
      "open": "15.80",
      "high": "15.80",
      "low": "15.00",
      "close": "15.32",
      "average": "15.2941",
      "volume": "430115",
      "turnover": "6577918.7",
      "trades": "824"
    },
    {
      "date": "2026-04-07",
      "bid": "15.00",
      "ask": "15.06",
      "open": "15.58",
      "high": "15.68",
      "low": "14.92",
      "close": "15.06",
      "average": "15.3192",
      "volume": "749116",
      "turnover": "11475317.52",
      "trades": "1120"
    },
    {
      "date": "2026-04-08",
      "bid": "15.92",
      "ask": "16.00",
      "open": "15.88",
      "high": "16.30",
      "low": "15.82",
      "close": "15.96",
      "average": "16.1047",
      "volume": "624575",
      "turnover": "10058658.86",
      "trades": "1094"
    },
    {
      "date": "2026-04-09",
      "bid": "16.42",
      "ask": "16.52",
      "open": "16.00",
      "high": "16.70",
      "low": "15.80",
      "close": "16.64",
      "average": "16.3267",
      "volume": "622998",
      "turnover": "10171519.88",
      "trades": "1089"
    },
    {
      "date": "2026-04-10",
      "bid": "16.78",
      "ask": "16.90",
      "open": "16.80",
      "high": "16.96",
      "low": "16.30",
      "close": "16.84",
      "average": "16.7049",
      "volume": "570044",
      "turnover": "9522452.56",
      "trades": "1113"
    },
    {
      "date": "2026-04-13",
      "bid": "16.64",
      "ask": "16.72",
      "open": "16.78",
      "high": "16.78",
      "low": "16.28",
      "close": "16.74",
      "average": "16.5719",
      "volume": "465177",
      "turnover": "7708867.48",
      "trades": "1022"
    },
    {
      "date": "2026-04-14",
      "bid": "17.16",
      "ask": "17.24",
      "open": "16.82",
      "high": "17.38",
      "low": "16.72",
      "close": "17.12",
      "average": "17.0598",
      "volume": "547675",
      "turnover": "9343480.56",
      "trades": "995"
    },
    {
      "date": "2026-04-15",
      "bid": "17.34",
      "ask": "17.44",
      "open": "17.26",
      "high": "17.60",
      "low": "17.06",
      "close": "17.46",
      "average": "17.337",
      "volume": "613288",
      "turnover": "10632491.32",
      "trades": "1220"
    },
    {
      "date": "2026-04-16",
      "bid": "17.88",
      "ask": "17.96",
      "open": "17.52",
      "high": "18.38",
      "low": "17.52",
      "close": "17.92",
      "average": "18.0802",
      "volume": "1174994",
      "turnover": "21242812.16",
      "trades": "1697"
    },
    {
      "date": "2026-04-17",
      "bid": "17.98",
      "ask": "18.14",
      "open": "17.96",
      "high": "18.14",
      "low": "17.34",
      "close": "18.04",
      "average": "17.7102",
      "volume": "951250",
      "turnover": "16843305.04",
      "trades": "1482"
    },
    {
      "date": "2026-04-20",
      "bid": "17.96",
      "ask": "18.00",
      "open": "18.00",
      "high": "18.38",
      "low": "17.30",
      "close": "18.00",
      "average": "17.8648",
      "volume": "889738",
      "turnover": "15889998.96",
      "trades": "1265"
    },
    {
      "date": "2026-04-21",
      "bid": "17.52",
      "ask": "17.74",
      "open": "18.02",
      "high": "18.18",
      "low": "17.30",
      "close": "17.44",
      "average": "17.7534",
      "volume": "411984",
      "turnover": "7315353.08",
      "trades": "741"
    },
    {
      "date": "2026-04-22",
      "bid": "17.48",
      "ask": "17.60",
      "open": "17.56",
      "high": "17.74",
      "low": "17.20",
      "close": "17.72",
      "average": "17.4488",
      "volume": "392080",
      "turnover": "6838642.89",
      "trades": "793"
    },
    {
      "date": "2026-04-23",
      "bid": "17.32",
      "ask": "17.38",
      "open": "17.62",
      "high": "17.64",
      "low": "17.30",
      "close": "17.34",
      "average": "17.4266",
      "volume": "378129",
      "turnover": "6589944.31",
      "trades": "784"
    },
    {
      "date": "2026-04-24",
      "bid": "17.22",
      "ask": "17.28",
      "open": "17.38",
      "high": "17.54",
      "low": "16.94",
      "close": "17.24",
      "average": "17.2194",
      "volume": "538868",
      "turnover": "9282836.01",
      "trades": "1009"
    },
    {
      "date": "2026-04-27",
      "bid": "17.30",
      "ask": "17.34",
      "open": "17.30",
      "high": "17.48",
      "low": "16.60",
      "close": "17.26",
      "average": "17.0253",
      "volume": "633412",
      "turnover": "10783536.58",
      "trades": "1030"
    },
    {
      "date": "2026-04-28",
      "bid": "16.70",
      "ask": "16.94",
      "open": "17.36",
      "high": "17.36",
      "low": "16.60",
      "close": "16.72",
      "average": "16.9002",
      "volume": "552388",
      "turnover": "9339884.61",
      "trades": "944"
    },
    {
      "date": "2026-04-29",
      "bid": "16.24",
      "ask": "16.50",
      "open": "16.70",
      "high": "16.72",
      "low": "16.20",
      "close": "16.22",
      "average": "16.3704",
      "volume": "412987",
      "turnover": "6761577.75",
      "trades": "961"
    },
    {
      "date": "2026-04-30",
      "bid": "16.22",
      "ask": "16.28",
      "open": "16.04",
      "high": "16.32",
      "low": "15.82",
      "close": "16.22",
      "average": "16.1863",
      "volume": "365076",
      "turnover": "5908794.38",
      "trades": "578"
    },
    {
      "date": "2026-05-04",
      "bid": "15.68",
      "ask": "15.76",
      "open": "16.32",
      "high": "16.64",
      "low": "15.68",
      "close": "15.70",
      "average": "16.0318",
      "volume": "603821",
      "turnover": "9680900.39",
      "trades": "1258"
    },
    {
      "date": "2026-05-05",
      "bid": "15.82",
      "ask": "15.92",
      "open": "15.76",
      "high": "15.98",
      "low": "15.66",
      "close": "15.96",
      "average": "15.8775",
      "volume": "484957",
      "turnover": "7699410.36",
      "trades": "895"
    },
    {
      "date": "2026-05-06",
      "bid": "17.22",
      "ask": "17.36",
      "open": "16.10",
      "high": "17.64",
      "low": "16.10",
      "close": "17.24",
      "average": "17.086",
      "volume": "1213080",
      "turnover": "20730221.87",
      "trades": "1497"
    },
    {
      "date": "2026-05-07",
      "bid": "18.96",
      "ask": "19.00",
      "open": "17.38",
      "high": "19.30",
      "low": "17.38",
      "close": "19.16",
      "average": "18.7915",
      "volume": "2173759",
      "turnover": "40848133.78",
      "trades": "2820"
    },
    {
      "date": "2026-05-08",
      "bid": "17.52",
      "ask": "17.64",
      "open": "18.88",
      "high": "19.16",
      "low": "17.46",
      "close": "17.50",
      "average": "18.2388",
      "volume": "1711117",
      "turnover": "31230008.9",
      "trades": "2065"
    },
    {
      "date": "2026-05-11",
      "bid": "17.16",
      "ask": "17.24",
      "open": "17.60",
      "high": "17.94",
      "low": "17.02",
      "close": "17.14",
      "average": "17.3521",
      "volume": "1066755",
      "turnover": "18512487.91",
      "trades": "1552"
    },
    {
      "date": "2026-05-12",
      "bid": "17.22",
      "ask": "17.28",
      "open": "17.22",
      "high": "17.72",
      "low": "16.90",
      "close": "17.18",
      "average": "17.2876",
      "volume": "589104",
      "turnover": "10183681.09",
      "trades": "1183"
    },
    {
      "date": "2026-05-13",
      "bid": "17.42",
      "ask": "17.54",
      "open": "17.40",
      "high": "18.06",
      "low": "17.32",
      "close": "17.68",
      "average": "17.6585",
      "volume": "655839",
      "turnover": "11581296.27",
      "trades": "872"
    },
    {
      "date": "2026-05-15",
      "bid": "18.04",
      "ask": "18.22",
      "open": "17.94",
      "high": "19.20",
      "low": "17.72",
      "close": "17.92",
      "average": "18.328",
      "volume": "1901727",
      "turnover": "34858129.7",
      "trades": "2888"
    },
    {
      "date": "2026-05-18",
      "bid": "17.02",
      "ask": "17.04",
      "open": "17.78",
      "high": "17.78",
      "low": "17.00",
      "close": "17.00",
      "average": "17.213",
      "volume": "945396",
      "turnover": "16273866.73",
      "trades": "1873"
    },
    {
      "date": "2026-05-19",
      "bid": "16.36",
      "ask": "16.46",
      "open": "17.04",
      "high": "17.04",
      "low": "16.20",
      "close": "16.36",
      "average": "16.5282",
      "volume": "904702",
      "turnover": "14953961.86",
      "trades": "1813"
    },
    {
      "date": "2026-05-20",
      "bid": "17.16",
      "ask": "17.22",
      "open": "16.46",
      "high": "17.28",
      "low": "16.22",
      "close": "17.16",
      "average": "16.7104",
      "volume": "630337",
      "turnover": "10531683.39",
      "trades": "1167"
    },
    {
      "date": "2026-05-21",
      "bid": "17.10",
      "ask": "17.20",
      "open": "17.24",
      "high": "17.26",
      "low": "16.88",
      "close": "17.14",
      "average": "17.0662",
      "volume": "337702",
      "turnover": "5761848.6",
      "trades": "1079"
    },
    {
      "date": "2026-05-22",
      "bid": "16.66",
      "ask": "16.74",
      "open": "17.22",
      "high": "17.40",
      "low": "16.32",
      "close": "16.74",
      "average": "16.8986",
      "volume": "821837",
      "turnover": "13884951.61",
      "trades": "1579"
    },
    {
      "date": "2026-05-25",
      "bid": "16.68",
      "ask": "16.74",
      "open": "16.98",
      "high": "17.34",
      "low": "16.50",
      "close": "16.66",
      "average": "16.8067",
      "volume": "702569",
      "turnover": "11807353.01",
      "trades": "1386"
    },
    {
      "date": "2026-05-26",
      "bid": "16.38",
      "ask": "16.42",
      "open": "16.64",
      "high": "16.64",
      "low": "16.00",
      "close": "16.42",
      "average": "16.2799",
      "volume": "676995",
      "turnover": "11021424.06",
      "trades": "1440"
    },
    {
      "date": "2026-05-27",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.42",
      "high": "16.58",
      "low": "16.06",
      "close": "16.36",
      "average": "16.2577",
      "volume": "496928",
      "turnover": "8078426.95",
      "trades": "1209"
    },
    {
      "date": "2026-05-28",
      "bid": "16.36",
      "ask": "16.42",
      "open": "16.24",
      "high": "16.50",
      "low": "16.06",
      "close": "16.36",
      "average": "16.2718",
      "volume": "439189",
      "turnover": "7145442.74",
      "trades": "1022"
    },
    {
      "date": "2026-05-29",
      "bid": "16.24",
      "ask": "16.54",
      "open": "16.38",
      "high": "16.58",
      "low": "16.16",
      "close": "16.34",
      "average": "16.3794",
      "volume": "426062",
      "turnover": "6978651.08",
      "trades": "754"
    },
    {
      "date": "2026-06-01",
      "bid": "16.14",
      "ask": "16.22",
      "open": "16.72",
      "high": "16.90",
      "low": "16.02",
      "close": "16.14",
      "average": "16.3416",
      "volume": "500796",
      "turnover": "8186649.31",
      "trades": "1057"
    },
    {
      "date": "2026-06-02",
      "bid": "15.88",
      "ask": "15.92",
      "open": "16.24",
      "high": "16.50",
      "low": "15.74",
      "close": "15.80",
      "average": "16.0543",
      "volume": "539951",
      "turnover": "8670093.22",
      "trades": "975"
    },
    {
      "date": "2026-06-03",
      "bid": "15.80",
      "ask": "15.88",
      "open": "15.80",
      "high": "16.00",
      "low": "15.52",
      "close": "15.76",
      "average": "15.765",
      "volume": "594935",
      "turnover": "9379478.08",
      "trades": "948"
    },
    {
      "date": "2026-06-04",
      "bid": "15.82",
      "ask": "15.94",
      "open": "15.78",
      "high": "16.08",
      "low": "15.56",
      "close": "15.78",
      "average": "15.8147",
      "volume": "425563",
      "turnover": "6730170.93",
      "trades": "861"
    },
    {
      "date": "2026-06-05",
      "bid": "16.04",
      "ask": "16.18",
      "open": "15.88",
      "high": "17.02",
      "low": "15.60",
      "close": "16.00",
      "average": "16.549",
      "volume": "1314738",
      "turnover": "21761240.12",
      "trades": "1918"
    },
    {
      "date": "2026-06-08",
      "bid": "15.60",
      "ask": "15.66",
      "open": "15.90",
      "high": "16.06",
      "low": "15.24",
      "close": "15.54",
      "average": "15.6422",
      "volume": "871677",
      "turnover": "13634876.94",
      "trades": "2075"
    },
    {
      "date": "2026-06-09",
      "bid": "15.16",
      "ask": "15.26",
      "open": "15.68",
      "high": "15.78",
      "low": "15.08",
      "close": "15.10",
      "average": "15.4113",
      "volume": "529156",
      "turnover": "8155643.76",
      "trades": "1196"
    },
    {
      "date": "2026-06-10",
      "bid": "14.98",
      "ask": "15.10",
      "open": "15.22",
      "high": "15.22",
      "low": "14.72",
      "close": "14.96",
      "average": "14.9453",
      "volume": "638174",
      "turnover": "9537150.8",
      "trades": "1468"
    },
    {
      "date": "2026-06-11",
      "bid": "15.00",
      "ask": "15.10",
      "open": "14.86",
      "high": "15.24",
      "low": "14.76",
      "close": "15.00",
      "average": "15.0276",
      "volume": "512922",
      "turnover": "7708325.85",
      "trades": "900"
    },
    {
      "date": "2026-06-12",
      "bid": "15.52",
      "ask": "15.66",
      "open": "15.52",
      "high": "15.88",
      "low": "15.36",
      "close": "15.58",
      "average": "15.6392",
      "volume": "505255",
      "turnover": "7901478.95",
      "trades": "918"
    },
    {
      "date": "2026-06-15",
      "bid": "16.48",
      "ask": "16.60",
      "open": "16.06",
      "high": "17.24",
      "low": "16.06",
      "close": "16.48",
      "average": "16.7263",
      "volume": "1095385",
      "turnover": "18327666.54",
      "trades": "1623"
    },
    {
      "date": "2026-06-16",
      "bid": "16.50",
      "ask": "16.62",
      "open": "16.64",
      "high": "17.00",
      "low": "16.44",
      "close": "16.62",
      "average": "16.7518",
      "volume": "614029",
      "turnover": "10286877.65",
      "trades": "1221"
    },
    {
      "date": "2026-06-17",
      "bid": "16.70",
      "ask": "16.78",
      "open": "18.00",
      "high": "18.34",
      "low": "16.06",
      "close": "16.82",
      "average": "16.8907",
      "volume": "2950413",
      "turnover": "49854151.13",
      "trades": "4496"
    },
    {
      "date": "2026-06-18",
      "bid": "16.14",
      "ask": "16.18",
      "open": "16.78",
      "high": "16.78",
      "low": "16.04",
      "close": "16.14",
      "average": "16.3112",
      "volume": "2402601",
      "turnover": "39190249.63",
      "trades": "2259"
    },
    {
      "date": "2026-06-22",
      "bid": "16.44",
      "ask": "16.52",
      "open": "16.30",
      "high": "16.68",
      "low": "15.86",
      "close": "16.42",
      "average": "16.2381",
      "volume": "797455",
      "turnover": "12943022.36",
      "trades": "1474"
    },
    {
      "date": "2026-06-23",
      "bid": "16.22",
      "ask": "16.28",
      "open": "16.04",
      "high": "16.40",
      "low": "15.62",
      "close": "16.18",
      "average": "16.0387",
      "volume": "725114",
      "turnover": "11628897.18",
      "trades": "1190"
    },
    {
      "date": "2026-06-24",
      "bid": "15.96",
      "ask": "16.00",
      "open": "16.30",
      "high": "16.42",
      "low": "15.76",
      "close": "15.98",
      "average": "16.0187",
      "volume": "475067",
      "turnover": "7610168.64",
      "trades": "752"
    },
    {
      "date": "2026-06-25",
      "bid": "16.20",
      "ask": "16.28",
      "open": "16.18",
      "high": "16.32",
      "low": "15.90",
      "close": "16.20",
      "average": "16.1067",
      "volume": "774348",
      "turnover": "12471755.27",
      "trades": "1193"
    },
    {
      "date": "2026-06-26",
      "bid": "16.40",
      "ask": "16.46",
      "open": "16.28",
      "high": "16.56",
      "low": "15.94",
      "close": "16.50",
      "average": "16.202",
      "volume": "588394",
      "turnover": "9531569.06",
      "trades": "1012"
    },
    {
      "date": "2026-06-29",
      "bid": "16.08",
      "ask": "16.22",
      "open": "16.54",
      "high": "16.58",
      "low": "16.10",
      "close": "16.28",
      "average": "16.3777",
      "volume": "641712",
      "turnover": "10510408.61",
      "trades": "1126"
    },
    {
      "date": "2026-06-30",
      "bid": "16.26",
      "ask": "16.36",
      "open": "16.46",
      "high": "16.54",
      "low": "16.14",
      "close": "16.28",
      "average": "16.3377",
      "volume": "876476",
      "turnover": "14312724.04",
      "trades": "1149"
    },
    {
      "date": "2026-07-01",
      "bid": "15.82",
      "ask": "15.92",
      "open": "16.22",
      "high": "16.22",
      "low": "15.40",
      "close": "15.88",
      "average": "15.7742",
      "volume": "1034104",
      "turnover": "16322140.32",
      "trades": "1503"
    },
    {
      "date": "2026-07-02",
      "bid": "16.34",
      "ask": "16.40",
      "open": "16.50",
      "high": "16.66",
      "low": "16.16",
      "close": "16.34",
      "average": "16.4295",
      "volume": "1668832",
      "turnover": "27428679.47",
      "trades": "1971"
    },
    {
      "date": "2026-07-03",
      "bid": "17.76",
      "ask": "17.88",
      "open": "16.48",
      "high": "18.54",
      "low": "16.48",
      "close": "17.90",
      "average": "17.799",
      "volume": "3345670",
      "turnover": "59546073.3",
      "trades": "3355"
    },
    {
      "date": "2026-07-06",
      "bid": "17.34",
      "ask": "17.42",
      "open": "17.92",
      "high": "18.00",
      "low": "17.26",
      "close": "17.32",
      "average": "17.5473",
      "volume": "1018774",
      "turnover": "17875724.7",
      "trades": "1486"
    },
    {
      "date": "2026-07-07",
      "bid": "16.42",
      "ask": "16.50",
      "open": "17.50",
      "high": "17.50",
      "low": "16.36",
      "close": "16.40",
      "average": "16.67",
      "volume": "1160234",
      "turnover": "19342487.01",
      "trades": "1539"
    },
    {
      "date": "2026-07-08",
      "bid": "15.56",
      "ask": "15.60",
      "open": "16.40",
      "high": "16.46",
      "low": "15.50",
      "close": "15.50",
      "average": "15.7818",
      "volume": "1672161",
      "turnover": "26355729.96",
      "trades": "2488"
    },
    {
      "date": "2026-07-09",
      "bid": "15.62",
      "ask": "15.78",
      "open": "15.86",
      "high": "15.88",
      "low": "15.32",
      "close": "15.64",
      "average": "15.5797",
      "volume": "1002923",
      "turnover": "15626158.16",
      "trades": "1409"
    },
    {
      "date": "2026-07-10",
      "bid": "15.70",
      "ask": "15.78",
      "open": "15.76",
      "high": "15.90",
      "low": "15.52",
      "close": "15.62",
      "average": "15.6755",
      "volume": "725687",
      "turnover": "11376954.36",
      "trades": "1479"
    },
    {
      "date": "2026-07-13",
      "bid": "15.20",
      "ask": "15.26",
      "open": "15.60",
      "high": "15.60",
      "low": "15.02",
      "close": "15.16",
      "average": "15.2153",
      "volume": "799001",
      "turnover": "12157042.01",
      "trades": "1626"
    },
    {
      "date": "2026-07-14",
      "bid": "15.74",
      "ask": "15.80",
      "open": "15.26",
      "high": "15.84",
      "low": "14.98",
      "close": "15.72",
      "average": "15.3742",
      "volume": "696654",
      "turnover": "10705000.36",
      "trades": "1005"
    },
    {
      "date": "2026-07-15",
      "bid": "15.72",
      "ask": "15.82",
      "open": "16.00",
      "high": "16.00",
      "low": "15.58",
      "close": "15.74",
      "average": "15.791",
      "volume": "490749",
      "turnover": "7749474.12",
      "trades": "755"
    },
    {
      "date": "2026-07-16",
      "bid": "15.78",
      "ask": "15.88",
      "open": "15.82",
      "high": "15.90",
      "low": "15.56",
      "close": "15.68",
      "average": "15.7708",
      "volume": "577169",
      "turnover": "9103638.07",
      "trades": "677"
    },
    {
      "date": "2026-07-17",
      "bid": "15.04",
      "ask": "15.06",
      "open": "15.70",
      "high": "15.70",
      "low": "14.98",
      "close": "15.00",
      "average": "15.1156",
      "volume": "993444",
      "turnover": "15014645.02",
      "trades": "1510"
    },
    {
      "date": "2026-07-20",
      "bid": "15.26",
      "ask": "15.30",
      "open": "15.06",
      "high": "15.64",
      "low": "14.98",
      "close": "15.20",
      "average": "15.2815",
      "volume": "549407",
      "turnover": "8395679.22",
      "trades": "861"
    },
    {
      "date": "2026-07-21",
      "bid": "15.80",
      "ask": "15.86",
      "open": "15.32",
      "high": "15.86",
      "low": "15.28",
      "close": "15.80",
      "average": "15.6059",
      "volume": "517608",
      "turnover": "8073738.76",
      "trades": "803"
    },
    {
      "date": "2026-07-22",
      "bid": "16.58",
      "ask": "16.64",
      "open": "15.82",
      "high": "16.78",
      "low": "15.66",
      "close": "16.58",
      "average": "16.484",
      "volume": "824956",
      "turnover": "13598962.86",
      "trades": "1077"
    },
    {
      "date": "2026-07-23",
      "bid": "16.22",
      "ask": "16.34",
      "open": "16.64",
      "high": "16.86",
      "low": "16.20",
      "close": "16.20",
      "average": "16.524",
      "volume": "573675",
      "turnover": "9481601.02",
      "trades": "942"
    },
    {
      "date": "2026-07-24",
      "bid": "16.02",
      "ask": "16.12",
      "open": "16.36",
      "high": "16.38",
      "low": "15.92",
      "close": "16.06",
      "average": "16.0967",
      "volume": "337750",
      "turnover": "5436743.3",
      "trades": "855"
    },
    {
      "date": "2026-07-27",
      "bid": "16.16",
      "ask": "16.22",
      "open": "16.14",
      "high": "16.70",
      "low": "16.04",
      "close": "16.18",
      "average": "16.3108",
      "volume": "648182",
      "turnover": "10573401.84",
      "trades": "1204"
    },
    {
      "date": "2026-07-28",
      "bid": "16.20",
      "ask": "16.32",
      "open": "16.24",
      "high": "16.32",
      "low": "15.88",
      "close": "16.30",
      "average": "16.1054",
      "volume": "425110",
      "turnover": "6846304.52",
      "trades": "916"
    },
    {
      "date": "2026-07-29",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.34",
      "high": "16.50",
      "low": "16.10",
      "close": "16.18",
      "average": "16.2428",
      "volume": "384321",
      "turnover": "6243019.03",
      "trades": "666"
    },
    {
      "date": "2026-07-30",
      "bid": "16.72",
      "ask": "16.88",
      "open": "16.18",
      "high": "17.12",
      "low": "16.16",
      "close": "16.80",
      "average": "16.7702",
      "volume": "743003",
      "turnover": "12460485.89",
      "trades": "1006"
    },
    {
      "date": "2026-07-31",
      "bid": "16.84",
      "ask": "17.00",
      "open": "17.08",
      "high": "17.44",
      "low": "16.74",
      "close": "16.86",
      "average": "17.1769",
      "volume": "723113",
      "turnover": "12421151.55",
      "trades": "985"
    },
    {
      "date": "2026-08-03",
      "bid": "16.80",
      "ask": "16.86",
      "open": "16.98",
      "high": "17.40",
      "low": "16.58",
      "close": "16.86",
      "average": "16.8689",
      "volume": "436933",
      "turnover": "7370545.85",
      "trades": "956"
    },
    {
      "date": "2026-08-04",
      "bid": "17.28",
      "ask": "17.34",
      "open": "17.00",
      "high": "17.52",
      "low": "16.88",
      "close": "17.34",
      "average": "17.256",
      "volume": "852369",
      "turnover": "14706543.34",
      "trades": "1405"
    },
    {
      "date": "2026-08-05",
      "bid": "18.48",
      "ask": "18.50",
      "open": "17.58",
      "high": "18.50",
      "low": "17.58",
      "close": "18.50",
      "average": "18.2551",
      "volume": "1966691",
      "turnover": "35901773.75",
      "trades": "2702"
    }
  ]
}