{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4050978/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/klara-b?id=TX4050978",
    "requested_from_date": "2021-12-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4050978",
    "asset_class": "SHARES",
    "isin": "SE0010832287",
    "symbol": "KLARA B",
    "company": "KlaraBo Sverige B",
    "market": null,
    "last_sale_price": "SEK 14.36",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1172,
  "first_date": "2021-12-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-12-02",
      "bid": "46.3848",
      "ask": "46.5644",
      "open": "49.5871",
      "high": "52.2751",
      "low": "43.6677",
      "close": "47.6075",
      "average": "47.67",
      "volume": "3520667.35",
      "turnover": "168282615.01",
      "trades": "18866"
    },
    {
      "date": "2021-12-03",
      "bid": "47.2533",
      "ask": "47.5445",
      "open": "48.5197",
      "high": "49.4901",
      "low": "45.6085",
      "close": "47.5493",
      "average": "48.1135",
      "volume": "435816.34",
      "turnover": "20965972.39",
      "trades": "1941"
    },
    {
      "date": "2021-12-06",
      "bid": "45.3174",
      "ask": "46.1908",
      "open": "47.6463",
      "high": "47.9375",
      "low": "43.6677",
      "close": "46.0937",
      "average": "45.3532",
      "volume": "267880.6",
      "turnover": "12149477.6",
      "trades": "1491"
    },
    {
      "date": "2021-12-07",
      "bid": "48.2286",
      "ask": "48.4227",
      "open": "46.0937",
      "high": "49.1019",
      "low": "45.1233",
      "close": "48.9079",
      "average": "47.7576",
      "volume": "559411.37",
      "turnover": "26708896.35",
      "trades": "1116"
    },
    {
      "date": "2021-12-08",
      "bid": "46.5789",
      "ask": "46.87",
      "open": "48.7138",
      "high": "49.4901",
      "low": "46.3848",
      "close": "46.3848",
      "average": "47.9073",
      "volume": "425932.73",
      "turnover": "20386604.35",
      "trades": "4355"
    },
    {
      "date": "2021-12-09",
      "bid": "47.2582",
      "ask": "47.3552",
      "open": "46.3848",
      "high": "48.1315",
      "low": "45.3174",
      "close": "48.1315",
      "average": "46.6227",
      "volume": "189717.58",
      "turnover": "8845150",
      "trades": "668"
    },
    {
      "date": "2021-12-10",
      "bid": "48.3256",
      "ask": "48.5197",
      "open": "48.3256",
      "high": "49.4901",
      "low": "47.4523",
      "close": "48.4227",
      "average": "48.3167",
      "volume": "422870.06",
      "turnover": "20418959.2",
      "trades": "768"
    },
    {
      "date": "2021-12-13",
      "bid": "47.2582",
      "ask": "47.4523",
      "open": "48.5197",
      "high": "48.9079",
      "low": "46.6759",
      "close": "47.4523",
      "average": "47.725",
      "volume": "95155.06",
      "turnover": "4544120.95",
      "trades": "509"
    },
    {
      "date": "2021-12-14",
      "bid": "45.6085",
      "ask": "45.9967",
      "open": "47.3552",
      "high": "47.4523",
      "low": "45.5115",
      "close": "45.6085",
      "average": "46.0488",
      "volume": "58052.64",
      "turnover": "2673255.29",
      "trades": "522"
    },
    {
      "date": "2021-12-15",
      "bid": "46.3848",
      "ask": "46.4819",
      "open": "45.6085",
      "high": "46.87",
      "low": "44.9292",
      "close": "46.3848",
      "average": "45.846",
      "volume": "97961.13",
      "turnover": "4491131.9",
      "trades": "561"
    },
    {
      "date": "2021-12-16",
      "bid": "46.6759",
      "ask": "46.9671",
      "open": "46.4819",
      "high": "47.1611",
      "low": "45.8026",
      "close": "47.1611",
      "average": "46.7859",
      "volume": "84292.47",
      "turnover": "3943709.8",
      "trades": "636"
    },
    {
      "date": "2021-12-17",
      "bid": "46.3848",
      "ask": "46.87",
      "open": "47.2582",
      "high": "47.2582",
      "low": "46.1908",
      "close": "47.0641",
      "average": "46.8356",
      "volume": "62869.24",
      "turnover": "2944518",
      "trades": "420"
    },
    {
      "date": "2021-12-20",
      "bid": "45.9967",
      "ask": "46.1908",
      "open": "46.87",
      "high": "46.9671",
      "low": "45.4144",
      "close": "45.8996",
      "average": "46.0414",
      "volume": "80894.89",
      "turnover": "3724521.6",
      "trades": "474"
    },
    {
      "date": "2021-12-21",
      "bid": "45.9967",
      "ask": "46.3848",
      "open": "46.4819",
      "high": "46.87",
      "low": "45.6085",
      "close": "46.3848",
      "average": "46.0891",
      "volume": "61073.06",
      "turnover": "2814802",
      "trades": "337"
    },
    {
      "date": "2021-12-22",
      "bid": "46.3848",
      "ask": "46.5789",
      "open": "46.5789",
      "high": "46.773",
      "low": "46.0937",
      "close": "46.5789",
      "average": "46.4981",
      "volume": "65508.37",
      "turnover": "3046019.7",
      "trades": "440"
    },
    {
      "date": "2021-12-23",
      "bid": "46.9671",
      "ask": "47.3552",
      "open": "46.5789",
      "high": "47.5493",
      "low": "46.3848",
      "close": "47.3552",
      "average": "46.9145",
      "volume": "77582.83",
      "turnover": "3640623.95",
      "trades": "562"
    },
    {
      "date": "2021-12-27",
      "bid": "47.3552",
      "ask": "47.4523",
      "open": "47.4523",
      "high": "48.4227",
      "low": "46.87",
      "close": "47.2582",
      "average": "47.5974",
      "volume": "49384.01",
      "turnover": "2350955.9",
      "trades": "543"
    },
    {
      "date": "2021-12-28",
      "bid": "46.87",
      "ask": "47.3552",
      "open": "47.5493",
      "high": "48.2286",
      "low": "46.5789",
      "close": "46.87",
      "average": "47.4297",
      "volume": "85248.79",
      "turnover": "4046652.65",
      "trades": "553"
    },
    {
      "date": "2021-12-29",
      "bid": "46.87",
      "ask": "47.2582",
      "open": "46.9671",
      "high": "47.5493",
      "low": "46.773",
      "close": "46.9671",
      "average": "47.0569",
      "volume": "58354.58",
      "turnover": "2745990.1",
      "trades": "362"
    },
    {
      "date": "2021-12-30",
      "bid": "46.87",
      "ask": "47.1611",
      "open": "47.0641",
      "high": "47.5493",
      "low": "46.5789",
      "close": "46.87",
      "average": "47.1448",
      "volume": "34536.45",
      "turnover": "1628215.7",
      "trades": "378"
    },
    {
      "date": "2022-01-03",
      "bid": "46.3848",
      "ask": "47.0641",
      "open": "46.87",
      "high": "47.5493",
      "low": "45.8026",
      "close": "46.5789",
      "average": "46.5411",
      "volume": "69716.97",
      "turnover": "3244703.1",
      "trades": "575"
    },
    {
      "date": "2022-01-04",
      "bid": "47.6463",
      "ask": "47.9375",
      "open": "46.87",
      "high": "48.5197",
      "low": "46.87",
      "close": "47.9375",
      "average": "47.9223",
      "volume": "183257.33",
      "turnover": "8785715.85",
      "trades": "918"
    },
    {
      "date": "2022-01-05",
      "bid": "48.2286",
      "ask": "48.7138",
      "open": "48.5197",
      "high": "48.9079",
      "low": "47.5493",
      "close": "48.2286",
      "average": "48.442",
      "volume": "160555.23",
      "turnover": "7777628",
      "trades": "479"
    },
    {
      "date": "2022-01-07",
      "bid": "46.87",
      "ask": "47.0641",
      "open": "47.5493",
      "high": "47.5493",
      "low": "46.1908",
      "close": "46.87",
      "average": "46.8555",
      "volume": "109471.91",
      "turnover": "5129258.48",
      "trades": "1124"
    },
    {
      "date": "2022-01-10",
      "bid": "43.4736",
      "ask": "43.6677",
      "open": "46.87",
      "high": "47.4523",
      "low": "43.4736",
      "close": "43.6677",
      "average": "44.5477",
      "volume": "226940.57",
      "turnover": "10114370.73",
      "trades": "1180"
    },
    {
      "date": "2022-01-11",
      "bid": "43.9103",
      "ask": "44.2985",
      "open": "43.6677",
      "high": "45.2204",
      "low": "43.6677",
      "close": "43.6677",
      "average": "44.2363",
      "volume": "105487.97",
      "turnover": "4674208.54",
      "trades": "1022"
    },
    {
      "date": "2022-01-12",
      "bid": "43.3766",
      "ask": "43.5707",
      "open": "44.6381",
      "high": "45.5115",
      "low": "42.0181",
      "close": "43.4736",
      "average": "43.0985",
      "volume": "214462.15",
      "turnover": "9233478.5",
      "trades": "1190"
    },
    {
      "date": "2022-01-13",
      "bid": "42.9884",
      "ask": "43.4736",
      "open": "43.5707",
      "high": "44.1529",
      "low": "42.3092",
      "close": "43.0855",
      "average": "43.1962",
      "volume": "96767.81",
      "turnover": "4182944",
      "trades": "952"
    },
    {
      "date": "2022-01-14",
      "bid": "43.1825",
      "ask": "43.4736",
      "open": "43.6677",
      "high": "44.6381",
      "low": "42.6973",
      "close": "43.1825",
      "average": "43.5893",
      "volume": "151483.67",
      "turnover": "6603223.35",
      "trades": "1882"
    },
    {
      "date": "2022-01-17",
      "bid": "42.5033",
      "ask": "42.6973",
      "open": "43.1825",
      "high": "43.6677",
      "low": "42.2121",
      "close": "42.5033",
      "average": "42.7779",
      "volume": "32684.62",
      "turnover": "1398179.2",
      "trades": "426"
    },
    {
      "date": "2022-01-18",
      "bid": "40.9506",
      "ask": "41.2417",
      "open": "42.4062",
      "high": "42.4062",
      "low": "39.7861",
      "close": "40.8536",
      "average": "40.604",
      "volume": "119829.55",
      "turnover": "4863231.65",
      "trades": "1003"
    },
    {
      "date": "2022-01-19",
      "bid": "40.7565",
      "ask": "41.1447",
      "open": "40.8536",
      "high": "42.9884",
      "low": "40.6595",
      "close": "40.6595",
      "average": "41.66",
      "volume": "59629.32",
      "turnover": "2482382.9",
      "trades": "497"
    },
    {
      "date": "2022-01-20",
      "bid": "42.2121",
      "ask": "42.3092",
      "open": "41.4358",
      "high": "42.5033",
      "low": "40.0773",
      "close": "42.2121",
      "average": "40.9713",
      "volume": "104440.97",
      "turnover": "4279088.3",
      "trades": "375"
    },
    {
      "date": "2022-01-21",
      "bid": "39.8832",
      "ask": "40.4654",
      "open": "42.6973",
      "high": "43.0855",
      "low": "39.7861",
      "close": "39.8832",
      "average": "41.066",
      "volume": "76701.75",
      "turnover": "3150189.75",
      "trades": "578"
    },
    {
      "date": "2022-01-24",
      "bid": "38.0394",
      "ask": "38.3306",
      "open": "39.8832",
      "high": "42.5033",
      "low": "37.6513",
      "close": "38.3306",
      "average": "38.7141",
      "volume": "76184.44",
      "turnover": "2949413.5",
      "trades": "732"
    },
    {
      "date": "2022-01-25",
      "bid": "38.6217",
      "ask": "38.8158",
      "open": "38.4276",
      "high": "43.0855",
      "low": "38.3306",
      "close": "38.7187",
      "average": "39.3203",
      "volume": "260067.29",
      "turnover": "10225682.35",
      "trades": "742"
    },
    {
      "date": "2022-01-26",
      "bid": "40.0773",
      "ask": "40.2713",
      "open": "38.7187",
      "high": "41.6299",
      "low": "38.7187",
      "close": "40.4654",
      "average": "39.8049",
      "volume": "39976.5",
      "turnover": "1591219.3",
      "trades": "381"
    },
    {
      "date": "2022-01-27",
      "bid": "39.9802",
      "ask": "40.0773",
      "open": "40.4654",
      "high": "40.4654",
      "low": "39.1069",
      "close": "39.9802",
      "average": "39.8589",
      "volume": "31593.32",
      "turnover": "1259277.3",
      "trades": "312"
    },
    {
      "date": "2022-01-28",
      "bid": "39.5921",
      "ask": "39.8832",
      "open": "39.9802",
      "high": "39.9802",
      "low": "37.9424",
      "close": "39.8832",
      "average": "38.8297",
      "volume": "45150.68",
      "turnover": "1753192.7",
      "trades": "445"
    },
    {
      "date": "2022-01-31",
      "bid": "40.0773",
      "ask": "40.7565",
      "open": "40.2713",
      "high": "41.921",
      "low": "39.1069",
      "close": "41.921",
      "average": "39.8711",
      "volume": "38459.59",
      "turnover": "1533538.4",
      "trades": "372"
    },
    {
      "date": "2022-02-01",
      "bid": "40.7565",
      "ask": "40.8536",
      "open": "43.1825",
      "high": "43.1825",
      "low": "39.9802",
      "close": "40.7565",
      "average": "40.7582",
      "volume": "65991.68",
      "turnover": "2689448.55",
      "trades": "672"
    },
    {
      "date": "2022-02-02",
      "bid": "39.9802",
      "ask": "40.1743",
      "open": "40.7565",
      "high": "42.5033",
      "low": "39.7861",
      "close": "40.0773",
      "average": "40.3234",
      "volume": "80427.04",
      "turnover": "3243049.6",
      "trades": "478"
    },
    {
      "date": "2022-02-03",
      "bid": "39.398",
      "ask": "39.7861",
      "open": "40.1743",
      "high": "40.1743",
      "low": "38.8158",
      "close": "39.3009",
      "average": "39.3148",
      "volume": "24018.05",
      "turnover": "944265.9",
      "trades": "245"
    },
    {
      "date": "2022-02-04",
      "bid": "38.0394",
      "ask": "38.3306",
      "open": "39.3009",
      "high": "39.7861",
      "low": "37.9424",
      "close": "38.0394",
      "average": "38.5429",
      "volume": "36188.35",
      "turnover": "1394804.9",
      "trades": "278"
    },
    {
      "date": "2022-02-07",
      "bid": "38.4276",
      "ask": "38.8158",
      "open": "38.0394",
      "high": "40.9506",
      "low": "37.8454",
      "close": "38.7187",
      "average": "38.4336",
      "volume": "47606.38",
      "turnover": "1829688.4",
      "trades": "328"
    },
    {
      "date": "2022-02-08",
      "bid": "37.8454",
      "ask": "38.0394",
      "open": "38.8158",
      "high": "38.8158",
      "low": "37.4572",
      "close": "37.8454",
      "average": "37.9027",
      "volume": "60201.25",
      "turnover": "2281794.6",
      "trades": "315"
    },
    {
      "date": "2022-02-09",
      "bid": "38.8158",
      "ask": "39.0098",
      "open": "38.3306",
      "high": "39.2039",
      "low": "37.9424",
      "close": "39.1069",
      "average": "38.7911",
      "volume": "116575.2",
      "turnover": "4522091.09",
      "trades": "180"
    },
    {
      "date": "2022-02-10",
      "bid": "38.5246",
      "ask": "38.7187",
      "open": "40.1743",
      "high": "40.1743",
      "low": "37.9424",
      "close": "38.9128",
      "average": "38.5473",
      "volume": "22228.06",
      "turnover": "856833.8",
      "trades": "214"
    },
    {
      "date": "2022-02-11",
      "bid": "38.5246",
      "ask": "38.8158",
      "open": "39.0098",
      "high": "39.7861",
      "low": "37.7483",
      "close": "38.4276",
      "average": "38.3146",
      "volume": "20664.78",
      "turnover": "791764.5",
      "trades": "206"
    },
    {
      "date": "2022-02-14",
      "bid": "36.875",
      "ask": "36.972",
      "open": "37.8454",
      "high": "37.8454",
      "low": "36.0016",
      "close": "36.972",
      "average": "36.5668",
      "volume": "72355.07",
      "turnover": "2645847.79",
      "trades": "669"
    },
    {
      "date": "2022-02-15",
      "bid": "38.3306",
      "ask": "38.6217",
      "open": "36.2927",
      "high": "38.6217",
      "low": "36.2927",
      "close": "38.3306",
      "average": "37.847",
      "volume": "29637.41",
      "turnover": "1121690.2",
      "trades": "354"
    },
    {
      "date": "2022-02-16",
      "bid": "39.8832",
      "ask": "41.6299",
      "open": "39.0098",
      "high": "42.0181",
      "low": "37.8454",
      "close": "42.0181",
      "average": "39.1081",
      "volume": "235898.78",
      "turnover": "9225581.9",
      "trades": "665"
    },
    {
      "date": "2022-02-17",
      "bid": "37.5542",
      "ask": "38.1365",
      "open": "42.1151",
      "high": "42.1151",
      "low": "37.069",
      "close": "37.5542",
      "average": "38.6396",
      "volume": "183053.29",
      "turnover": "7073120.3",
      "trades": "1199"
    },
    {
      "date": "2022-02-18",
      "bid": "36.0016",
      "ask": "36.3898",
      "open": "37.2631",
      "high": "37.8454",
      "low": "35.6134",
      "close": "35.8075",
      "average": "36.6694",
      "volume": "112862.28",
      "turnover": "4144032.8",
      "trades": "571"
    },
    {
      "date": "2022-02-21",
      "bid": "35.1282",
      "ask": "35.3223",
      "open": "35.9046",
      "high": "36.3898",
      "low": "34.8371",
      "close": "35.1282",
      "average": "35.2961",
      "volume": "115444.74",
      "turnover": "4073814.35",
      "trades": "562"
    },
    {
      "date": "2022-02-22",
      "bid": "35.3223",
      "ask": "35.5164",
      "open": "34.9342",
      "high": "36.1957",
      "low": "33.9638",
      "close": "35.3223",
      "average": "35.5115",
      "volume": "101082.54",
      "turnover": "3589537.3",
      "trades": "613"
    },
    {
      "date": "2022-02-23",
      "bid": "36.875",
      "ask": "37.2631",
      "open": "35.3223",
      "high": "37.2631",
      "low": "35.3223",
      "close": "36.875",
      "average": "36.5365",
      "volume": "159733.92",
      "turnover": "5838742.2",
      "trades": "488"
    },
    {
      "date": "2022-02-24",
      "bid": "35.5164",
      "ask": "35.7105",
      "open": "35.2253",
      "high": "36.0016",
      "low": "33.2845",
      "close": "35.3223",
      "average": "34.7288",
      "volume": "111766.85",
      "turnover": "3881816.1",
      "trades": "782"
    },
    {
      "date": "2022-02-25",
      "bid": "35.9046",
      "ask": "36.1957",
      "open": "35.3223",
      "high": "38.2335",
      "low": "34.2549",
      "close": "35.9046",
      "average": "35.9227",
      "volume": "113722.76",
      "turnover": "4084618.15",
      "trades": "443"
    },
    {
      "date": "2022-02-28",
      "bid": "37.4572",
      "ask": "37.8454",
      "open": "35.8075",
      "high": "37.8454",
      "low": "34.0608",
      "close": "37.8454",
      "average": "36.4959",
      "volume": "71648.14",
      "turnover": "2615481.1",
      "trades": "536"
    },
    {
      "date": "2022-03-01",
      "bid": "36.2927",
      "ask": "36.6809",
      "open": "37.7483",
      "high": "38.3306",
      "low": "35.4194",
      "close": "36.1957",
      "average": "36.4452",
      "volume": "46340.92",
      "turnover": "1688801.75",
      "trades": "396"
    },
    {
      "date": "2022-03-02",
      "bid": "36.1957",
      "ask": "36.7779",
      "open": "36.1957",
      "high": "36.7779",
      "low": "34.2549",
      "close": "36.0016",
      "average": "36.0537",
      "volume": "20609.13",
      "turnover": "743081.9",
      "trades": "152"
    },
    {
      "date": "2022-03-03",
      "bid": "34.7401",
      "ask": "35.0312",
      "open": "36.0016",
      "high": "38.3306",
      "low": "34.2549",
      "close": "34.7401",
      "average": "35.739",
      "volume": "25968.8",
      "turnover": "927415.2",
      "trades": "180"
    },
    {
      "date": "2022-03-04",
      "bid": "33.9638",
      "ask": "34.3519",
      "open": "34.7401",
      "high": "35.6134",
      "low": "33.3815",
      "close": "34.3519",
      "average": "34.0838",
      "volume": "55736.06",
      "turnover": "1899701.7",
      "trades": "253"
    },
    {
      "date": "2022-03-07",
      "bid": "33.6727",
      "ask": "34.0608",
      "open": "34.3519",
      "high": "34.7401",
      "low": "32.023",
      "close": "33.6727",
      "average": "33.2017",
      "volume": "89370.82",
      "turnover": "2967272.6",
      "trades": "450"
    },
    {
      "date": "2022-03-08",
      "bid": "33.4786",
      "ask": "34.1579",
      "open": "33.6727",
      "high": "35.8075",
      "low": "32.4111",
      "close": "33.5756",
      "average": "34.1175",
      "volume": "49291.26",
      "turnover": "1681696.4",
      "trades": "261"
    },
    {
      "date": "2022-03-09",
      "bid": "35.0312",
      "ask": "35.6134",
      "open": "33.6727",
      "high": "36.5838",
      "low": "33.6727",
      "close": "35.1282",
      "average": "35.5509",
      "volume": "78191.87",
      "turnover": "2779795.1",
      "trades": "242"
    },
    {
      "date": "2022-03-10",
      "bid": "34.546",
      "ask": "34.9342",
      "open": "35.9046",
      "high": "37.2631",
      "low": "34.449",
      "close": "34.546",
      "average": "35.4079",
      "volume": "29413.79",
      "turnover": "1041482.8",
      "trades": "182"
    },
    {
      "date": "2022-03-11",
      "bid": "35.2253",
      "ask": "35.6134",
      "open": "34.9342",
      "high": "36.5838",
      "low": "34.9342",
      "close": "35.3223",
      "average": "35.8102",
      "volume": "32427",
      "turnover": "1161219.6",
      "trades": "137"
    },
    {
      "date": "2022-03-14",
      "bid": "35.8075",
      "ask": "36.1957",
      "open": "35.3223",
      "high": "37.4572",
      "low": "35.0312",
      "close": "35.9046",
      "average": "36.3705",
      "volume": "38323.56",
      "turnover": "1393847.5",
      "trades": "208"
    },
    {
      "date": "2022-03-15",
      "bid": "34.3519",
      "ask": "34.8371",
      "open": "35.9046",
      "high": "35.9046",
      "low": "34.2549",
      "close": "34.8371",
      "average": "35.2566",
      "volume": "83485.59",
      "turnover": "2939533",
      "trades": "332"
    },
    {
      "date": "2022-03-16",
      "bid": "35.2253",
      "ask": "35.4194",
      "open": "34.8371",
      "high": "35.5164",
      "low": "34.546",
      "close": "35.3223",
      "average": "34.9388",
      "volume": "63836.89",
      "turnover": "2230306.6",
      "trades": "396"
    },
    {
      "date": "2022-03-17",
      "bid": "34.8371",
      "ask": "35.1282",
      "open": "35.7105",
      "high": "36.1957",
      "low": "34.8371",
      "close": "35.1282",
      "average": "35.3712",
      "volume": "40226.91",
      "turnover": "1421445.4",
      "trades": "262"
    },
    {
      "date": "2022-03-18",
      "bid": "36.972",
      "ask": "37.1661",
      "open": "35.2253",
      "high": "37.5542",
      "low": "34.9342",
      "close": "37.5542",
      "average": "36.7081",
      "volume": "134429.79",
      "turnover": "4930664.15",
      "trades": "742"
    },
    {
      "date": "2022-03-21",
      "bid": "36.6809",
      "ask": "36.875",
      "open": "37.5542",
      "high": "38.2335",
      "low": "36.4868",
      "close": "36.875",
      "average": "37.1506",
      "volume": "53623.52",
      "turnover": "1992174.8",
      "trades": "297"
    },
    {
      "date": "2022-03-22",
      "bid": "35.8075",
      "ask": "36.1957",
      "open": "36.875",
      "high": "36.875",
      "low": "34.9342",
      "close": "35.9046",
      "average": "36.0401",
      "volume": "213733.58",
      "turnover": "7702791.1",
      "trades": "309"
    },
    {
      "date": "2022-03-23",
      "bid": "35.1282",
      "ask": "35.3223",
      "open": "36.0986",
      "high": "36.5838",
      "low": "34.7401",
      "close": "35.4194",
      "average": "35.2403",
      "volume": "42531.13",
      "turnover": "1498813.1",
      "trades": "288"
    },
    {
      "date": "2022-03-24",
      "bid": "34.2549",
      "ask": "34.449",
      "open": "35.6134",
      "high": "35.6134",
      "low": "33.7697",
      "close": "34.6431",
      "average": "34.3954",
      "volume": "42631.09",
      "turnover": "1466568.7",
      "trades": "421"
    },
    {
      "date": "2022-03-25",
      "bid": "34.0608",
      "ask": "34.3519",
      "open": "34.546",
      "high": "35.7105",
      "low": "33.5756",
      "close": "34.3519",
      "average": "34.6159",
      "volume": "69427.39",
      "turnover": "2403293.6",
      "trades": "505"
    },
    {
      "date": "2022-03-28",
      "bid": "34.2549",
      "ask": "34.449",
      "open": "34.3519",
      "high": "35.1282",
      "low": "33.7697",
      "close": "34.546",
      "average": "34.4799",
      "volume": "31544.88",
      "turnover": "1087666.2",
      "trades": "384"
    },
    {
      "date": "2022-03-29",
      "bid": "35.4194",
      "ask": "35.7105",
      "open": "35.3223",
      "high": "35.7105",
      "low": "34.2549",
      "close": "35.7105",
      "average": "34.843",
      "volume": "451420.29",
      "turnover": "15397287.65",
      "trades": "317"
    },
    {
      "date": "2022-03-30",
      "bid": "34.6431",
      "ask": "34.8371",
      "open": "35.7105",
      "high": "36.0986",
      "low": "34.3519",
      "close": "34.8371",
      "average": "34.8694",
      "volume": "28943.88",
      "turnover": "1009258.9",
      "trades": "229"
    },
    {
      "date": "2022-03-31",
      "bid": "33.7697",
      "ask": "33.9638",
      "open": "34.8371",
      "high": "34.9342",
      "low": "33.7697",
      "close": "33.9638",
      "average": "34.0487",
      "volume": "32922.67",
      "turnover": "1120517.5",
      "trades": "366"
    },
    {
      "date": "2022-04-01",
      "bid": "33.8279",
      "ask": "33.9638",
      "open": "33.9638",
      "high": "33.9638",
      "low": "33.2117",
      "close": "33.925",
      "average": "33.8517",
      "volume": "608477.99",
      "turnover": "20382655.64",
      "trades": "291"
    },
    {
      "date": "2022-04-04",
      "bid": "33.3815",
      "ask": "33.6727",
      "open": "32.0667",
      "high": "33.9638",
      "low": "32.0667",
      "close": "33.6678",
      "average": "33.6729",
      "volume": "79086.35",
      "turnover": "2663577.11",
      "trades": "527"
    },
    {
      "date": "2022-04-05",
      "bid": "33.0031",
      "ask": "33.0856",
      "open": "33.6678",
      "high": "33.7745",
      "low": "32.7508",
      "close": "33.0856",
      "average": "33.2992",
      "volume": "72294.27",
      "turnover": "2408224.21",
      "trades": "500"
    },
    {
      "date": "2022-04-06",
      "bid": "31.1011",
      "ask": "31.4602",
      "open": "33.0856",
      "high": "33.1438",
      "low": "30.8973",
      "close": "31.4407",
      "average": "31.7157",
      "volume": "110915.65",
      "turnover": "3525060.41",
      "trades": "623"
    },
    {
      "date": "2022-04-07",
      "bid": "31.0574",
      "ask": "31.2952",
      "open": "31.4407",
      "high": "31.8677",
      "low": "30.9604",
      "close": "31.2467",
      "average": "31.2621",
      "volume": "32101.36",
      "turnover": "1003510.24",
      "trades": "324"
    },
    {
      "date": "2022-04-08",
      "bid": "33.0419",
      "ask": "33.3233",
      "open": "31.5378",
      "high": "33.2991",
      "low": "31.0526",
      "close": "32.8381",
      "average": "32.2856",
      "volume": "231433.59",
      "turnover": "7432124.13",
      "trades": "784"
    },
    {
      "date": "2022-04-11",
      "bid": "32.0812",
      "ask": "32.3141",
      "open": "33.1875",
      "high": "33.595",
      "low": "31.9648",
      "close": "32.023",
      "average": "32.5443",
      "volume": "86625.54",
      "turnover": "2817734.9",
      "trades": "330"
    },
    {
      "date": "2022-04-12",
      "bid": "31.4407",
      "ask": "31.5378",
      "open": "32.023",
      "high": "32.3141",
      "low": "31.2467",
      "close": "31.5378",
      "average": "31.6594",
      "volume": "33389.49",
      "turnover": "1056707.04",
      "trades": "225"
    },
    {
      "date": "2022-04-13",
      "bid": "31.2661",
      "ask": "31.3631",
      "open": "31.5378",
      "high": "31.7513",
      "low": "30.8003",
      "close": "31.5184",
      "average": "31.1725",
      "volume": "48830.63",
      "turnover": "1522203.21",
      "trades": "325"
    },
    {
      "date": "2022-04-14",
      "bid": "30.975",
      "ask": "31.0138",
      "open": "31.5184",
      "high": "31.9259",
      "low": "30.6838",
      "close": "30.9944",
      "average": "31.1939",
      "volume": "32130.21",
      "turnover": "1003070.48",
      "trades": "285"
    },
    {
      "date": "2022-04-19",
      "bid": "29.597",
      "ask": "29.7911",
      "open": "30.9944",
      "high": "31.1496",
      "low": "29.597",
      "close": "29.8299",
      "average": "30.081",
      "volume": "64737.55",
      "turnover": "1947447",
      "trades": "499"
    },
    {
      "date": "2022-04-20",
      "bid": "27.8697",
      "ask": "28.5102",
      "open": "29.8299",
      "high": "30.0628",
      "low": "27.5009",
      "close": "28.1608",
      "average": "29.2576",
      "volume": "55619.61",
      "turnover": "1628375.41",
      "trades": "504"
    },
    {
      "date": "2022-04-21",
      "bid": "28.3549",
      "ask": "28.6654",
      "open": "30.8973",
      "high": "30.8973",
      "low": "28.2579",
      "close": "28.6848",
      "average": "28.861",
      "volume": "41803.59",
      "turnover": "1208325.85",
      "trades": "379"
    },
    {
      "date": "2022-04-22",
      "bid": "28.1802",
      "ask": "28.2967",
      "open": "28.6848",
      "high": "28.8789",
      "low": "28.0055",
      "close": "28.4131",
      "average": "28.3543",
      "volume": "54305.72",
      "turnover": "1539802.92",
      "trades": "394"
    },
    {
      "date": "2022-04-25",
      "bid": "26.8799",
      "ask": "27.1516",
      "open": "28.3743",
      "high": "28.3743",
      "low": "26.6664",
      "close": "26.8799",
      "average": "27.4185",
      "volume": "110796.11",
      "turnover": "3037712.32",
      "trades": "489"
    },
    {
      "date": "2022-04-26",
      "bid": "26.744",
      "ask": "27.0546",
      "open": "27.074",
      "high": "27.5592",
      "low": "26.5694",
      "close": "26.9769",
      "average": "27.0899",
      "volume": "64810.72",
      "turnover": "1755716.62",
      "trades": "343"
    },
    {
      "date": "2022-04-27",
      "bid": "28.219",
      "ask": "28.5102",
      "open": "27.2486",
      "high": "28.6266",
      "low": "26.2977",
      "close": "28.6266",
      "average": "27.9233",
      "volume": "86254.56",
      "turnover": "2409134.92",
      "trades": "377"
    },
    {
      "date": "2022-04-28",
      "bid": "27.171",
      "ask": "27.3457",
      "open": "28.5296",
      "high": "29.0924",
      "low": "27.0352",
      "close": "27.0352",
      "average": "28.4211",
      "volume": "105867.19",
      "turnover": "3008374.5",
      "trades": "479"
    },
    {
      "date": "2022-04-29",
      "bid": "28.1608",
      "ask": "28.3355",
      "open": "27.074",
      "high": "28.3355",
      "low": "27.0546",
      "close": "28.3161",
      "average": "27.897",
      "volume": "76706.9",
      "turnover": "2139891.12",
      "trades": "301"
    },
    {
      "date": "2022-05-02",
      "bid": "28.0638",
      "ask": "28.2579",
      "open": "28.3161",
      "high": "28.6266",
      "low": "27.1904",
      "close": "28.2384",
      "average": "27.8823",
      "volume": "28844.95",
      "turnover": "804264.96",
      "trades": "193"
    },
    {
      "date": "2022-05-03",
      "bid": "28.0055",
      "ask": "28.1414",
      "open": "29.597",
      "high": "30.9556",
      "low": "27.8697",
      "close": "28.0444",
      "average": "28.8086",
      "volume": "69310.95",
      "turnover": "1996738.44",
      "trades": "382"
    },
    {
      "date": "2022-05-04",
      "bid": "26.4917",
      "ask": "26.5694",
      "open": "28.0638",
      "high": "28.5296",
      "low": "26.3171",
      "close": "26.7829",
      "average": "27.2794",
      "volume": "122901.49",
      "turnover": "3352688.38",
      "trades": "1204"
    },
    {
      "date": "2022-05-05",
      "bid": "26.4335",
      "ask": "26.5305",
      "open": "27.4621",
      "high": "27.9473",
      "low": "26.4335",
      "close": "26.55",
      "average": "27.1626",
      "volume": "52959.87",
      "turnover": "1438527.2",
      "trades": "332"
    },
    {
      "date": "2022-05-06",
      "bid": "26.1424",
      "ask": "26.2006",
      "open": "26.3171",
      "high": "26.55",
      "low": "25.3855",
      "close": "26.2006",
      "average": "25.996",
      "volume": "104844.93",
      "turnover": "2726262.73",
      "trades": "386"
    },
    {
      "date": "2022-05-09",
      "bid": "25.172",
      "ask": "25.4049",
      "open": "26.3947",
      "high": "26.3947",
      "low": "24.9391",
      "close": "25.1526",
      "average": "25.3577",
      "volume": "58453.51",
      "turnover": "1481976.59",
      "trades": "375"
    },
    {
      "date": "2022-05-10",
      "bid": "25.6766",
      "ask": "25.9871",
      "open": "25.2302",
      "high": "26.2006",
      "low": "25.2302",
      "close": "25.6572",
      "average": "25.8487",
      "volume": "35472.15",
      "turnover": "916911.54",
      "trades": "201"
    },
    {
      "date": "2022-05-11",
      "bid": "26.6858",
      "ask": "28.122",
      "open": "25.6572",
      "high": "27.074",
      "low": "25.3273",
      "close": "26.744",
      "average": "26.0262",
      "volume": "33239.04",
      "turnover": "865089.4",
      "trades": "216"
    },
    {
      "date": "2022-05-12",
      "bid": "25.6766",
      "ask": "25.8707",
      "open": "26.744",
      "high": "26.744",
      "low": "25.2496",
      "close": "25.7154",
      "average": "25.7425",
      "volume": "56451.23",
      "turnover": "1453806.48",
      "trades": "376"
    },
    {
      "date": "2022-05-13",
      "bid": "26.2588",
      "ask": "26.4529",
      "open": "26.6858",
      "high": "26.8799",
      "low": "25.8513",
      "close": "26.2588",
      "average": "26.5065",
      "volume": "18004",
      "turnover": "477223.66",
      "trades": "181"
    },
    {
      "date": "2022-05-16",
      "bid": "25.7348",
      "ask": "25.9871",
      "open": "26.1036",
      "high": "26.6858",
      "low": "25.7154",
      "close": "25.7154",
      "average": "26.3441",
      "volume": "17618.59",
      "turnover": "464147.78",
      "trades": "112"
    },
    {
      "date": "2022-05-17",
      "bid": "25.5019",
      "ask": "25.8125",
      "open": "25.4243",
      "high": "27.171",
      "low": "25.4243",
      "close": "25.5213",
      "average": "26.2066",
      "volume": "57803.26",
      "turnover": "1514830.04",
      "trades": "296"
    },
    {
      "date": "2022-05-18",
      "bid": "25.6378",
      "ask": "25.9289",
      "open": "25.7154",
      "high": "27.268",
      "low": "25.6378",
      "close": "26.0648",
      "average": "26.1893",
      "volume": "62102.54",
      "turnover": "1626353.11",
      "trades": "246"
    },
    {
      "date": "2022-05-19",
      "bid": "25.2884",
      "ask": "25.599",
      "open": "25.696",
      "high": "25.696",
      "low": "24.7838",
      "close": "25.2108",
      "average": "25.3454",
      "volume": "60595.94",
      "turnover": "1535640.77",
      "trades": "414"
    },
    {
      "date": "2022-05-20",
      "bid": "25.5213",
      "ask": "25.599",
      "open": "25.2302",
      "high": "26.8023",
      "low": "25.2302",
      "close": "25.599",
      "average": "25.851",
      "volume": "107509.82",
      "turnover": "2772811.42",
      "trades": "252"
    },
    {
      "date": "2022-05-23",
      "bid": "25.0555",
      "ask": "25.2884",
      "open": "25.7154",
      "high": "26.0648",
      "low": "25.0555",
      "close": "25.4049",
      "average": "25.5542",
      "volume": "17211.54",
      "turnover": "440136.2",
      "trades": "166"
    },
    {
      "date": "2022-05-24",
      "bid": "25.6766",
      "ask": "25.7154",
      "open": "25.5213",
      "high": "26.0259",
      "low": "25.3079",
      "close": "25.7154",
      "average": "25.7649",
      "volume": "77917.75",
      "turnover": "2007546.56",
      "trades": "257"
    },
    {
      "date": "2022-05-25",
      "bid": "25.5602",
      "ask": "25.6766",
      "open": "25.7348",
      "high": "26.55",
      "low": "25.4825",
      "close": "25.7154",
      "average": "25.7218",
      "volume": "30205.22",
      "turnover": "776935.56",
      "trades": "171"
    },
    {
      "date": "2022-05-27",
      "bid": "25.5602",
      "ask": "25.696",
      "open": "25.7154",
      "high": "26.8605",
      "low": "25.5407",
      "close": "25.6184",
      "average": "25.7292",
      "volume": "276565.72",
      "turnover": "7115835.24",
      "trades": "535"
    },
    {
      "date": "2022-05-30",
      "bid": "24.4733",
      "ask": "24.5121",
      "open": "25.7154",
      "high": "26.1812",
      "low": "24.2404",
      "close": "24.5704",
      "average": "24.7101",
      "volume": "191272.62",
      "turnover": "4728609.38",
      "trades": "381"
    },
    {
      "date": "2022-05-31",
      "bid": "24.6286",
      "ask": "24.7256",
      "open": "24.5509",
      "high": "25.0167",
      "low": "23.2894",
      "close": "24.4539",
      "average": "23.9953",
      "volume": "530341.76",
      "turnover": "12725723.7",
      "trades": "703"
    },
    {
      "date": "2022-06-01",
      "bid": "23.4835",
      "ask": "23.6776",
      "open": "24.4539",
      "high": "25.1914",
      "low": "23.4447",
      "close": "23.7164",
      "average": "23.7689",
      "volume": "106052.68",
      "turnover": "2527919.99",
      "trades": "474"
    },
    {
      "date": "2022-06-02",
      "bid": "22.4161",
      "ask": "22.5131",
      "open": "23.8717",
      "high": "24.2986",
      "low": "22.4161",
      "close": "22.4161",
      "average": "22.7904",
      "volume": "147577.01",
      "turnover": "3364099.21",
      "trades": "487"
    },
    {
      "date": "2022-06-03",
      "bid": "22.2996",
      "ask": "22.4355",
      "open": "22.4355",
      "high": "25.2884",
      "low": "22.1055",
      "close": "22.5325",
      "average": "22.4721",
      "volume": "95143.73",
      "turnover": "2138088.27",
      "trades": "351"
    },
    {
      "date": "2022-06-07",
      "bid": "21.8921",
      "ask": "22.2608",
      "open": "22.5325",
      "high": "22.7654",
      "low": "21.7562",
      "close": "22.2026",
      "average": "22.1144",
      "volume": "60418.69",
      "turnover": "1335935.8",
      "trades": "298"
    },
    {
      "date": "2022-06-08",
      "bid": "21.8338",
      "ask": "21.9115",
      "open": "22.2026",
      "high": "22.319",
      "low": "21.7368",
      "close": "21.9697",
      "average": "22.0542",
      "volume": "60876.24",
      "turnover": "1342582.54",
      "trades": "357"
    },
    {
      "date": "2022-06-09",
      "bid": "20.7664",
      "ask": "20.9023",
      "open": "21.9697",
      "high": "22.2996",
      "low": "20.5723",
      "close": "20.9799",
      "average": "21.1112",
      "volume": "54055.3",
      "turnover": "1141904.37",
      "trades": "336"
    },
    {
      "date": "2022-06-10",
      "bid": "20.4947",
      "ask": "20.6694",
      "open": "21.0575",
      "high": "21.1546",
      "low": "20.223",
      "close": "20.3782",
      "average": "20.7705",
      "volume": "116621.58",
      "turnover": "2424185.37",
      "trades": "436"
    },
    {
      "date": "2022-06-13",
      "bid": "20.2812",
      "ask": "20.3588",
      "open": "20.3782",
      "high": "20.9217",
      "low": "19.6602",
      "close": "20.1842",
      "average": "20.2877",
      "volume": "230317.55",
      "turnover": "4674886.51",
      "trades": "651"
    },
    {
      "date": "2022-06-14",
      "bid": "19.6019",
      "ask": "19.6796",
      "open": "20.1842",
      "high": "22.7266",
      "low": "19.0294",
      "close": "19.893",
      "average": "19.7583",
      "volume": "136457.83",
      "turnover": "2696200.01",
      "trades": "383"
    },
    {
      "date": "2022-06-15",
      "bid": "19.5437",
      "ask": "19.6796",
      "open": "19.893",
      "high": "19.9707",
      "low": "19.3011",
      "close": "19.4079",
      "average": "19.5356",
      "volume": "107470.66",
      "turnover": "2101908.25",
      "trades": "318"
    },
    {
      "date": "2022-06-16",
      "bid": "18.2628",
      "ask": "18.4375",
      "open": "19.893",
      "high": "19.893",
      "low": "17.9814",
      "close": "18.2822",
      "average": "18.6718",
      "volume": "191070.64",
      "turnover": "3567626.13",
      "trades": "479"
    },
    {
      "date": "2022-06-17",
      "bid": "18.3404",
      "ask": "18.5054",
      "open": "18.9227",
      "high": "19.1167",
      "low": "17.8746",
      "close": "18.8159",
      "average": "18.7411",
      "volume": "335462.36",
      "turnover": "6286958.79",
      "trades": "623"
    },
    {
      "date": "2022-06-20",
      "bid": "18.9227",
      "ask": "19.01",
      "open": "18.8741",
      "high": "19.2332",
      "low": "18.6315",
      "close": "19.0876",
      "average": "18.9687",
      "volume": "46589.27",
      "turnover": "883742.44",
      "trades": "191"
    },
    {
      "date": "2022-06-21",
      "bid": "17.962",
      "ask": "18.1949",
      "open": "19.0876",
      "high": "19.2914",
      "low": "18.0396",
      "close": "18.1949",
      "average": "18.5257",
      "volume": "100105.62",
      "turnover": "1854535.2",
      "trades": "253"
    },
    {
      "date": "2022-06-22",
      "bid": "19.2235",
      "ask": "19.4079",
      "open": "18.1949",
      "high": "19.8154",
      "low": "17.4768",
      "close": "19.4079",
      "average": "18.3159",
      "volume": "138948.57",
      "turnover": "2546932.12",
      "trades": "318"
    },
    {
      "date": "2022-06-23",
      "bid": "19.2041",
      "ask": "19.4855",
      "open": "19.796",
      "high": "19.9319",
      "low": "18.9615",
      "close": "19.1944",
      "average": "19.1839",
      "volume": "65756.72",
      "turnover": "1261931.12",
      "trades": "177"
    },
    {
      "date": "2022-06-27",
      "bid": "20.1454",
      "ask": "20.3782",
      "open": "19.1944",
      "high": "20.4753",
      "low": "18.321",
      "close": "20.4753",
      "average": "19.9855",
      "volume": "89152.35",
      "turnover": "1781610.17",
      "trades": "266"
    },
    {
      "date": "2022-06-28",
      "bid": "19.5631",
      "ask": "20.32",
      "open": "20.6888",
      "high": "20.9605",
      "low": "19.3205",
      "close": "20.223",
      "average": "19.7785",
      "volume": "24319.99",
      "turnover": "481014.89",
      "trades": "131"
    },
    {
      "date": "2022-06-29",
      "bid": "19.1944",
      "ask": "19.3302",
      "open": "20.223",
      "high": "20.223",
      "low": "18.8062",
      "close": "19.4273",
      "average": "19.0606",
      "volume": "109434.81",
      "turnover": "2085906.36",
      "trades": "301"
    },
    {
      "date": "2022-06-30",
      "bid": "18.9421",
      "ask": "19.3496",
      "open": "19.3108",
      "high": "19.3593",
      "low": "18.1463",
      "close": "19.2041",
      "average": "18.7873",
      "volume": "129443.16",
      "turnover": "2431885.93",
      "trades": "401"
    },
    {
      "date": "2022-07-01",
      "bid": "19.01",
      "ask": "19.3108",
      "open": "19.1944",
      "high": "19.3108",
      "low": "18.6801",
      "close": "19.272",
      "average": "19.0295",
      "volume": "22261.03",
      "turnover": "423616.75",
      "trades": "155"
    },
    {
      "date": "2022-07-04",
      "bid": "18.418",
      "ask": "18.4278",
      "open": "19.4467",
      "high": "19.6213",
      "low": "18.4083",
      "close": "18.4375",
      "average": "18.5788",
      "volume": "174399.08",
      "turnover": "3240126.47",
      "trades": "332"
    },
    {
      "date": "2022-07-05",
      "bid": "18.1754",
      "ask": "18.4375",
      "open": "18.4472",
      "high": "18.845",
      "low": "17.5738",
      "close": "18.1852",
      "average": "18.2988",
      "volume": "92812.72",
      "turnover": "1698367.75",
      "trades": "252"
    },
    {
      "date": "2022-07-06",
      "bid": "18.8644",
      "ask": "19.1167",
      "open": "18.3889",
      "high": "19.0973",
      "low": "17.8552",
      "close": "19.01",
      "average": "18.6716",
      "volume": "72399.38",
      "turnover": "1351819.71",
      "trades": "248"
    },
    {
      "date": "2022-07-07",
      "bid": "19.4079",
      "ask": "19.5049",
      "open": "19.01",
      "high": "19.6019",
      "low": "18.9227",
      "close": "19.6019",
      "average": "19.3161",
      "volume": "25899.76",
      "turnover": "500285.02",
      "trades": "128"
    },
    {
      "date": "2022-07-08",
      "bid": "19.2914",
      "ask": "19.3787",
      "open": "19.6019",
      "high": "19.6019",
      "low": "18.8644",
      "close": "19.4079",
      "average": "19.2244",
      "volume": "36270.79",
      "turnover": "697601.6",
      "trades": "177"
    },
    {
      "date": "2022-07-11",
      "bid": "19.1361",
      "ask": "19.5049",
      "open": "19.4079",
      "high": "19.5049",
      "low": "18.8644",
      "close": "19.5049",
      "average": "19.1821",
      "volume": "9676.47",
      "turnover": "185615.99",
      "trades": "96"
    },
    {
      "date": "2022-07-12",
      "bid": "19.0003",
      "ask": "19.1167",
      "open": "19.5049",
      "high": "19.5049",
      "low": "18.7286",
      "close": "19.0391",
      "average": "18.9545",
      "volume": "26021.36",
      "turnover": "493223.01",
      "trades": "199"
    },
    {
      "date": "2022-07-13",
      "bid": "19.0585",
      "ask": "19.6796",
      "open": "19.5631",
      "high": "20.223",
      "low": "18.7286",
      "close": "19.3011",
      "average": "19.7368",
      "volume": "45991.58",
      "turnover": "908717.78",
      "trades": "228"
    },
    {
      "date": "2022-07-14",
      "bid": "18.5733",
      "ask": "18.7868",
      "open": "19.3011",
      "high": "19.3011",
      "low": "17.9717",
      "close": "18.8353",
      "average": "18.3022",
      "volume": "85023.1",
      "turnover": "1556109.48",
      "trades": "217"
    },
    {
      "date": "2022-07-15",
      "bid": "18.0978",
      "ask": "18.2434",
      "open": "18.8353",
      "high": "18.8353",
      "low": "17.9037",
      "close": "18.0008",
      "average": "18.0971",
      "volume": "30597.84",
      "turnover": "553735.1",
      "trades": "170"
    },
    {
      "date": "2022-07-18",
      "bid": "18.6703",
      "ask": "18.7286",
      "open": "18.3404",
      "high": "18.8935",
      "low": "18.3404",
      "close": "18.6703",
      "average": "18.6741",
      "volume": "43062.87",
      "turnover": "804165.21",
      "trades": "208"
    },
    {
      "date": "2022-07-19",
      "bid": "18.748",
      "ask": "19.1555",
      "open": "18.6703",
      "high": "19.175",
      "low": "18.4472",
      "close": "19.1167",
      "average": "18.7199",
      "volume": "48676.05",
      "turnover": "911214.01",
      "trades": "140"
    },
    {
      "date": "2022-07-20",
      "bid": "18.7771",
      "ask": "18.8256",
      "open": "19.3011",
      "high": "19.3011",
      "low": "18.6218",
      "close": "18.8741",
      "average": "18.7376",
      "volume": "180100.88",
      "turnover": "3374613.25",
      "trades": "306"
    },
    {
      "date": "2022-07-21",
      "bid": "18.6218",
      "ask": "18.8741",
      "open": "18.7771",
      "high": "18.8741",
      "low": "17.9814",
      "close": "18.8741",
      "average": "18.4747",
      "volume": "58970.83",
      "turnover": "1089470.51",
      "trades": "178"
    },
    {
      "date": "2022-07-22",
      "bid": "18.9906",
      "ask": "19.2041",
      "open": "18.8741",
      "high": "19.4467",
      "low": "18.4666",
      "close": "19.2138",
      "average": "19.1059",
      "volume": "377724.53",
      "turnover": "7217399.93",
      "trades": "256"
    },
    {
      "date": "2022-07-25",
      "bid": "19.1555",
      "ask": "19.3884",
      "open": "19.2138",
      "high": "19.6019",
      "low": "18.8256",
      "close": "19.3787",
      "average": "19.0693",
      "volume": "98070.37",
      "turnover": "1870135.58",
      "trades": "144"
    },
    {
      "date": "2022-07-26",
      "bid": "18.8547",
      "ask": "19.0294",
      "open": "19.3884",
      "high": "19.3884",
      "low": "18.8547",
      "close": "18.9421",
      "average": "19.194",
      "volume": "40260.92",
      "turnover": "772768.51",
      "trades": "139"
    },
    {
      "date": "2022-07-27",
      "bid": "18.4278",
      "ask": "18.6412",
      "open": "18.9421",
      "high": "18.9712",
      "low": "18.3986",
      "close": "18.4083",
      "average": "18.6171",
      "volume": "27518.69",
      "turnover": "512319.08",
      "trades": "110"
    },
    {
      "date": "2022-07-28",
      "bid": "18.2628",
      "ask": "18.4472",
      "open": "18.6315",
      "high": "18.7286",
      "low": "17.70",
      "close": "18.4569",
      "average": "18.3075",
      "volume": "36260.49",
      "turnover": "663842.94",
      "trades": "188"
    },
    {
      "date": "2022-07-29",
      "bid": "18.7286",
      "ask": "18.9421",
      "open": "18.4569",
      "high": "19.0779",
      "low": "18.0687",
      "close": "18.4957",
      "average": "18.642",
      "volume": "92322.19",
      "turnover": "1721077.05",
      "trades": "226"
    },
    {
      "date": "2022-08-01",
      "bid": "18.6898",
      "ask": "18.7868",
      "open": "19.107",
      "high": "19.3011",
      "low": "18.3598",
      "close": "18.5151",
      "average": "18.7808",
      "volume": "117506.78",
      "turnover": "2206879.56",
      "trades": "249"
    },
    {
      "date": "2022-08-02",
      "bid": "18.1463",
      "ask": "18.3016",
      "open": "18.6315",
      "high": "18.6315",
      "low": "18.0008",
      "close": "18.3695",
      "average": "18.2259",
      "volume": "57538.42",
      "turnover": "1048692.99",
      "trades": "174"
    },
    {
      "date": "2022-08-03",
      "bid": "18.845",
      "ask": "19.01",
      "open": "18.4375",
      "high": "19.2041",
      "low": "18.0784",
      "close": "19.2041",
      "average": "18.868",
      "volume": "45758.68",
      "turnover": "863379.96",
      "trades": "156"
    },
    {
      "date": "2022-08-04",
      "bid": "20.223",
      "ask": "20.5917",
      "open": "19.2041",
      "high": "20.9411",
      "low": "19.2041",
      "close": "20.5529",
      "average": "20.272",
      "volume": "103578.43",
      "turnover": "2099748.02",
      "trades": "330"
    },
    {
      "date": "2022-08-05",
      "bid": "19.2041",
      "ask": "19.4855",
      "open": "20.4365",
      "high": "20.4365",
      "low": "19.1167",
      "close": "19.1167",
      "average": "19.5058",
      "volume": "138947.54",
      "turnover": "2710281.93",
      "trades": "342"
    },
    {
      "date": "2022-08-08",
      "bid": "19.6019",
      "ask": "19.7572",
      "open": "19.4079",
      "high": "20.0483",
      "low": "19.1361",
      "close": "19.6407",
      "average": "19.6537",
      "volume": "78206.29",
      "turnover": "1537053.21",
      "trades": "249"
    },
    {
      "date": "2022-08-09",
      "bid": "19.2138",
      "ask": "19.3787",
      "open": "19.796",
      "high": "19.893",
      "low": "19.0294",
      "close": "19.0294",
      "average": "19.3389",
      "volume": "35653.52",
      "turnover": "689499.07",
      "trades": "155"
    },
    {
      "date": "2022-08-10",
      "bid": "20.1454",
      "ask": "20.2812",
      "open": "19.4855",
      "high": "20.2812",
      "low": "19.0682",
      "close": "20.2812",
      "average": "19.6847",
      "volume": "30001.18",
      "turnover": "590566.49",
      "trades": "99"
    },
    {
      "date": "2022-08-11",
      "bid": "21.3292",
      "ask": "21.4651",
      "open": "20.3782",
      "high": "21.7368",
      "low": "19.6602",
      "close": "21.3486",
      "average": "20.7604",
      "volume": "100915.6",
      "turnover": "2095049.46",
      "trades": "268"
    },
    {
      "date": "2022-08-12",
      "bid": "22.125",
      "ask": "22.2996",
      "open": "21.3875",
      "high": "22.5713",
      "low": "20.9411",
      "close": "21.9697",
      "average": "21.5428",
      "volume": "147616.17",
      "turnover": "3180069.24",
      "trades": "296"
    },
    {
      "date": "2022-08-15",
      "bid": "20.4753",
      "ask": "20.5723",
      "open": "21.9697",
      "high": "22.1832",
      "low": "20.2618",
      "close": "20.2618",
      "average": "20.8858",
      "volume": "91966.67",
      "turnover": "1920800.14",
      "trades": "235"
    },
    {
      "date": "2022-08-16",
      "bid": "19.6602",
      "ask": "19.8348",
      "open": "20.3782",
      "high": "20.5723",
      "low": "19.6019",
      "close": "19.6019",
      "average": "20.1181",
      "volume": "82696.22",
      "turnover": "1663693.96",
      "trades": "230"
    },
    {
      "date": "2022-08-17",
      "bid": "18.8644",
      "ask": "18.9615",
      "open": "19.6213",
      "high": "19.9901",
      "low": "18.6315",
      "close": "18.6315",
      "average": "19.1625",
      "volume": "634445.76",
      "turnover": "12026111.28",
      "trades": "299"
    },
    {
      "date": "2022-08-18",
      "bid": "18.9518",
      "ask": "19.0585",
      "open": "18.5733",
      "high": "19.1944",
      "low": "18.4375",
      "close": "19.1944",
      "average": "18.8002",
      "volume": "81902.73",
      "turnover": "1539793",
      "trades": "210"
    },
    {
      "date": "2022-08-19",
      "bid": "18.4278",
      "ask": "18.5927",
      "open": "19.4079",
      "high": "19.4079",
      "low": "18.1852",
      "close": "18.5733",
      "average": "18.5519",
      "volume": "63161.9",
      "turnover": "1171773.62",
      "trades": "195"
    },
    {
      "date": "2022-08-22",
      "bid": "17.9717",
      "ask": "18.1172",
      "open": "18.6315",
      "high": "18.8256",
      "low": "17.9523",
      "close": "17.9717",
      "average": "18.2526",
      "volume": "34471.52",
      "turnover": "629195.2",
      "trades": "127"
    },
    {
      "date": "2022-08-23",
      "bid": "17.894",
      "ask": "17.9814",
      "open": "17.9717",
      "high": "18.6315",
      "low": "17.5253",
      "close": "18.6315",
      "average": "18.2004",
      "volume": "54082.1",
      "turnover": "983823.9",
      "trades": "221"
    },
    {
      "date": "2022-08-24",
      "bid": "19.01",
      "ask": "19.4079",
      "open": "18.3404",
      "high": "19.175",
      "low": "17.9037",
      "close": "18.9129",
      "average": "18.4517",
      "volume": "42282.78",
      "turnover": "780190.35",
      "trades": "229"
    },
    {
      "date": "2022-08-25",
      "bid": "18.7965",
      "ask": "18.8256",
      "open": "18.9227",
      "high": "19.2817",
      "low": "18.5054",
      "close": "18.7286",
      "average": "18.7849",
      "volume": "40237.22",
      "turnover": "755850.58",
      "trades": "140"
    },
    {
      "date": "2022-08-26",
      "bid": "17.9134",
      "ask": "18.0105",
      "open": "18.8256",
      "high": "19.4855",
      "low": "17.8552",
      "close": "17.8552",
      "average": "18.4457",
      "volume": "80219.91",
      "turnover": "1479716.64",
      "trades": "294"
    },
    {
      "date": "2022-08-29",
      "bid": "18.0784",
      "ask": "18.2531",
      "open": "17.4671",
      "high": "18.3889",
      "low": "17.1371",
      "close": "18.3889",
      "average": "17.8271",
      "volume": "88422.75",
      "turnover": "1576321.86",
      "trades": "265"
    },
    {
      "date": "2022-08-30",
      "bid": "18.418",
      "ask": "18.5733",
      "open": "18.3889",
      "high": "18.748",
      "low": "18.1657",
      "close": "18.4278",
      "average": "18.4264",
      "volume": "39303.58",
      "turnover": "724224.54",
      "trades": "106"
    },
    {
      "date": "2022-08-31",
      "bid": "18.2919",
      "ask": "18.3307",
      "open": "18.4278",
      "high": "18.7092",
      "low": "18.2531",
      "close": "18.3986",
      "average": "18.4088",
      "volume": "11397.42",
      "turnover": "209813.44",
      "trades": "62"
    },
    {
      "date": "2022-09-01",
      "bid": "17.9037",
      "ask": "18.0493",
      "open": "18.2434",
      "high": "18.2434",
      "low": "17.894",
      "close": "17.9523",
      "average": "18.0341",
      "volume": "14379.71",
      "turnover": "259324.71",
      "trades": "63"
    },
    {
      "date": "2022-09-02",
      "bid": "18.0687",
      "ask": "18.2337",
      "open": "17.9523",
      "high": "18.2531",
      "low": "17.797",
      "close": "18.1463",
      "average": "17.9346",
      "volume": "20269.06",
      "turnover": "363519.31",
      "trades": "44"
    },
    {
      "date": "2022-09-05",
      "bid": "17.9426",
      "ask": "18.1075",
      "open": "17.7485",
      "high": "18.4375",
      "low": "17.7485",
      "close": "18.059",
      "average": "18.0188",
      "volume": "45334.11",
      "turnover": "816869.82",
      "trades": "142"
    },
    {
      "date": "2022-09-06",
      "bid": "17.7679",
      "ask": "17.9231",
      "open": "18.059",
      "high": "18.3598",
      "low": "17.6126",
      "close": "18.3598",
      "average": "17.9202",
      "volume": "32722.75",
      "turnover": "586401.47",
      "trades": "131"
    },
    {
      "date": "2022-09-07",
      "bid": "17.7873",
      "ask": "17.9523",
      "open": "18.3598",
      "high": "18.3598",
      "low": "17.5544",
      "close": "18.2434",
      "average": "17.8771",
      "volume": "32147.73",
      "turnover": "574709.95",
      "trades": "161"
    },
    {
      "date": "2022-09-08",
      "bid": "18.059",
      "ask": "18.2046",
      "open": "18.1463",
      "high": "18.2337",
      "low": "17.7873",
      "close": "18.059",
      "average": "17.974",
      "volume": "32094.14",
      "turnover": "576862.89",
      "trades": "103"
    },
    {
      "date": "2022-09-09",
      "bid": "18.1657",
      "ask": "18.2434",
      "open": "18.059",
      "high": "18.3016",
      "low": "18.0299",
      "close": "18.059",
      "average": "18.0869",
      "volume": "9263.23",
      "turnover": "167544.13",
      "trades": "58"
    },
    {
      "date": "2022-09-12",
      "bid": "18.2143",
      "ask": "18.2434",
      "open": "18.059",
      "high": "18.2434",
      "low": "17.962",
      "close": "18.2434",
      "average": "18.1143",
      "volume": "5494.66",
      "turnover": "99532.65",
      "trades": "74"
    },
    {
      "date": "2022-09-13",
      "bid": "17.962",
      "ask": "18.0202",
      "open": "18.2434",
      "high": "18.3016",
      "low": "17.962",
      "close": "17.9717",
      "average": "18.0891",
      "volume": "10132.98",
      "turnover": "183297.08",
      "trades": "48"
    },
    {
      "date": "2022-09-14",
      "bid": "17.4962",
      "ask": "17.5641",
      "open": "17.9717",
      "high": "18.2337",
      "low": "17.3312",
      "close": "17.6417",
      "average": "17.7675",
      "volume": "9113.81",
      "turnover": "161930.04",
      "trades": "78"
    },
    {
      "date": "2022-09-15",
      "bid": "17.4865",
      "ask": "17.6514",
      "open": "17.6417",
      "high": "17.6708",
      "low": "17.3797",
      "close": "17.4865",
      "average": "17.4842",
      "volume": "3997.34",
      "turnover": "69890.59",
      "trades": "36"
    },
    {
      "date": "2022-09-16",
      "bid": "17.5059",
      "ask": "17.6708",
      "open": "17.1856",
      "high": "17.9426",
      "low": "17.1856",
      "close": "17.9426",
      "average": "17.4268",
      "volume": "6730.24",
      "turnover": "117303.21",
      "trades": "43"
    },
    {
      "date": "2022-09-19",
      "bid": "17.5738",
      "ask": "17.70",
      "open": "17.9426",
      "high": "17.9426",
      "low": "17.2633",
      "close": "17.6417",
      "average": "17.5585",
      "volume": "133245.74",
      "turnover": "2339603.5",
      "trades": "135"
    },
    {
      "date": "2022-09-20",
      "bid": "17.0401",
      "ask": "17.1177",
      "open": "17.6417",
      "high": "17.6417",
      "low": "16.9819",
      "close": "17.0401",
      "average": "17.235",
      "volume": "43096.88",
      "turnover": "743127.99",
      "trades": "123"
    },
    {
      "date": "2022-09-21",
      "bid": "16.7878",
      "ask": "16.8848",
      "open": "17.0498",
      "high": "17.4379",
      "low": "16.6907",
      "close": "16.6907",
      "average": "16.9404",
      "volume": "48813.11",
      "turnover": "826917.18",
      "trades": "165"
    },
    {
      "date": "2022-09-22",
      "bid": "15.7592",
      "ask": "15.8174",
      "open": "16.5937",
      "high": "16.5937",
      "low": "15.6427",
      "close": "15.8174",
      "average": "16.0426",
      "volume": "89517.15",
      "turnover": "1436094.67",
      "trades": "227"
    },
    {
      "date": "2022-09-23",
      "bid": "15.3031",
      "ask": "15.5166",
      "open": "15.8174",
      "high": "15.8271",
      "low": "15.109",
      "close": "15.5166",
      "average": "15.5064",
      "volume": "61123.56",
      "turnover": "947297.99",
      "trades": "168"
    },
    {
      "date": "2022-09-26",
      "bid": "14.9537",
      "ask": "15.0411",
      "open": "15.7106",
      "high": "15.7106",
      "low": "14.7403",
      "close": "14.9828",
      "average": "15.0236",
      "volume": "51868.56",
      "turnover": "779254.12",
      "trades": "208"
    },
    {
      "date": "2022-09-27",
      "bid": "13.9833",
      "ask": "14.0707",
      "open": "14.9828",
      "high": "15.0314",
      "low": "13.9736",
      "close": "14.0125",
      "average": "14.3799",
      "volume": "43554.42",
      "turnover": "626311.3",
      "trades": "225"
    },
    {
      "date": "2022-09-28",
      "bid": "13.3623",
      "ask": "13.4302",
      "open": "14.0125",
      "high": "14.9149",
      "low": "13.1488",
      "close": "13.4399",
      "average": "13.4414",
      "volume": "136237.3",
      "turnover": "1830671.4",
      "trades": "377"
    },
    {
      "date": "2022-09-29",
      "bid": "12.5666",
      "ask": "12.6151",
      "open": "13.4981",
      "high": "13.8378",
      "low": "12.4986",
      "close": "12.6151",
      "average": "12.8781",
      "volume": "91744.08",
      "turnover": "1180626.37",
      "trades": "270"
    },
    {
      "date": "2022-09-30",
      "bid": "12.8577",
      "ask": "13.1003",
      "open": "13.0712",
      "high": "15.2934",
      "low": "12.518",
      "close": "13.1003",
      "average": "12.9662",
      "volume": "445875.13",
      "turnover": "5784753.45",
      "trades": "267"
    },
    {
      "date": "2022-10-03",
      "bid": "13.469",
      "ask": "13.5855",
      "open": "13.1488",
      "high": "13.5855",
      "low": "12.518",
      "close": "13.5758",
      "average": "13.1727",
      "volume": "196290.17",
      "turnover": "2585671.2",
      "trades": "242"
    },
    {
      "date": "2022-10-04",
      "bid": "13.7699",
      "ask": "13.8281",
      "open": "13.5855",
      "high": "13.9542",
      "low": "13.4884",
      "close": "13.731",
      "average": "13.6973",
      "volume": "82572.56",
      "turnover": "1131021.45",
      "trades": "149"
    },
    {
      "date": "2022-10-05",
      "bid": "13.0518",
      "ask": "13.1003",
      "open": "13.731",
      "high": "13.731",
      "low": "13.0906",
      "close": "13.1003",
      "average": "13.4216",
      "volume": "60378.5",
      "turnover": "810379.06",
      "trades": "206"
    },
    {
      "date": "2022-10-06",
      "bid": "13.1294",
      "ask": "13.2555",
      "open": "13.8863",
      "high": "13.8863",
      "low": "12.9644",
      "close": "13.2555",
      "average": "13.4522",
      "volume": "189316.72",
      "turnover": "2546749.52",
      "trades": "126"
    },
    {
      "date": "2022-10-07",
      "bid": "12.4792",
      "ask": "12.5083",
      "open": "13.2555",
      "high": "13.3817",
      "low": "12.3725",
      "close": "12.3725",
      "average": "12.888",
      "volume": "57111.79",
      "turnover": "736058.64",
      "trades": "177"
    },
    {
      "date": "2022-10-10",
      "bid": "12.0231",
      "ask": "12.2172",
      "open": "12.3725",
      "high": "12.7801",
      "low": "12.0231",
      "close": "12.2172",
      "average": "12.2369",
      "volume": "139450.42",
      "turnover": "1706445.56",
      "trades": "166"
    },
    {
      "date": "2022-10-11",
      "bid": "11.9649",
      "ask": "12.1299",
      "open": "12.5083",
      "high": "12.5083",
      "low": "11.8873",
      "close": "11.9843",
      "average": "12.1187",
      "volume": "37544.5",
      "turnover": "454993.14",
      "trades": "116"
    },
    {
      "date": "2022-10-12",
      "bid": "12.4695",
      "ask": "12.5957",
      "open": "12.3822",
      "high": "12.7315",
      "low": "11.9843",
      "close": "12.4016",
      "average": "12.2524",
      "volume": "1737023.58",
      "turnover": "21323995.72",
      "trades": "456"
    },
    {
      "date": "2022-10-13",
      "bid": "13.207",
      "ask": "13.4787",
      "open": "12.4016",
      "high": "13.537",
      "low": "12.2949",
      "close": "13.4787",
      "average": "12.6888",
      "volume": "440979.18",
      "turnover": "5600613.4",
      "trades": "316"
    },
    {
      "date": "2022-10-14",
      "bid": "13.6437",
      "ask": "13.8669",
      "open": "13.731",
      "high": "14.2551",
      "low": "13.4884",
      "close": "13.8281",
      "average": "13.9431",
      "volume": "158336.55",
      "turnover": "2207700.71",
      "trades": "281"
    },
    {
      "date": "2022-10-17",
      "bid": "13.9348",
      "ask": "14.0027",
      "open": "13.8766",
      "high": "14.1289",
      "low": "13.1197",
      "close": "13.9445",
      "average": "13.7944",
      "volume": "33378.16",
      "turnover": "460022.05",
      "trades": "137"
    },
    {
      "date": "2022-10-18",
      "bid": "14.75",
      "ask": "14.847",
      "open": "14.5462",
      "high": "14.75",
      "low": "13.8766",
      "close": "14.75",
      "average": "14.1434",
      "volume": "329140.19",
      "turnover": "4655161.92",
      "trades": "148"
    },
    {
      "date": "2022-10-19",
      "bid": "14.9634",
      "ask": "15.2546",
      "open": "14.75",
      "high": "15.3322",
      "low": "14.5559",
      "close": "15.3322",
      "average": "14.8712",
      "volume": "102962.19",
      "turnover": "1531172.53",
      "trades": "167"
    },
    {
      "date": "2022-10-20",
      "bid": "16.8751",
      "ask": "17.1274",
      "open": "15.371",
      "high": "17.2148",
      "low": "15.1672",
      "close": "17.1274",
      "average": "15.7865",
      "volume": "60812.34",
      "turnover": "960020.13",
      "trades": "139"
    },
    {
      "date": "2022-10-21",
      "bid": "17.0498",
      "ask": "17.1759",
      "open": "17.1468",
      "high": "17.1662",
      "low": "16.1667",
      "close": "17.1662",
      "average": "16.688",
      "volume": "60778.34",
      "turnover": "1014274.36",
      "trades": "216"
    },
    {
      "date": "2022-10-24",
      "bid": "17.0304",
      "ask": "17.0789",
      "open": "17.1662",
      "high": "17.2148",
      "low": "16.6325",
      "close": "17.0692",
      "average": "16.9979",
      "volume": "23120.48",
      "turnover": "392999.28",
      "trades": "84"
    },
    {
      "date": "2022-10-25",
      "bid": "16.7199",
      "ask": "16.8654",
      "open": "17.2245",
      "high": "17.2245",
      "low": "16.1085",
      "close": "16.8654",
      "average": "16.8326",
      "volume": "35902.9",
      "turnover": "604341.37",
      "trades": "134"
    },
    {
      "date": "2022-10-26",
      "bid": "15.0605",
      "ask": "15.206",
      "open": "16.846",
      "high": "16.846",
      "low": "15.0508",
      "close": "15.2157",
      "average": "15.8653",
      "volume": "98797.91",
      "turnover": "1567466.19",
      "trades": "288"
    },
    {
      "date": "2022-10-27",
      "bid": "16.584",
      "ask": "16.7878",
      "open": "15.2157",
      "high": "16.9528",
      "low": "15.2157",
      "close": "16.7393",
      "average": "16.2981",
      "volume": "556264.2",
      "turnover": "9066109.78",
      "trades": "269"
    },
    {
      "date": "2022-10-28",
      "bid": "17.0692",
      "ask": "17.1856",
      "open": "16.7393",
      "high": "17.2245",
      "low": "16.0115",
      "close": "17.2245",
      "average": "16.6829",
      "volume": "177616.33",
      "turnover": "2951651.58",
      "trades": "206"
    },
    {
      "date": "2022-10-31",
      "bid": "17.9426",
      "ask": "18.3889",
      "open": "17.2245",
      "high": "18.8838",
      "low": "16.5743",
      "close": "18.0299",
      "average": "17.5649",
      "volume": "243932.62",
      "turnover": "4284648.59",
      "trades": "365"
    },
    {
      "date": "2022-11-01",
      "bid": "17.8358",
      "ask": "18.0881",
      "open": "18.1463",
      "high": "19.3399",
      "low": "17.8455",
      "close": "18.0299",
      "average": "18.424",
      "volume": "200441.05",
      "turnover": "3692932.67",
      "trades": "321"
    },
    {
      "date": "2022-11-02",
      "bid": "16.7684",
      "ask": "17.0013",
      "open": "18.0299",
      "high": "18.4375",
      "low": "16.4967",
      "close": "16.7781",
      "average": "17.5662",
      "volume": "126505.18",
      "turnover": "2222224.75",
      "trades": "262"
    },
    {
      "date": "2022-11-03",
      "bid": null,
      "ask": null,
      "open": "16.7684",
      "high": "19.2138",
      "low": "16.0115",
      "close": "18.5151",
      "average": "17.1612",
      "volume": "81836.77",
      "turnover": "1404565.02",
      "trades": "318"
    },
    {
      "date": "2022-11-04",
      "bid": "18.1269",
      "ask": "18.2919",
      "open": "18.5248",
      "high": "18.6315",
      "low": "18.1172",
      "close": "18.2434",
      "average": "18.354",
      "volume": "62122.12",
      "turnover": "1140191.51",
      "trades": "162"
    },
    {
      "date": "2022-11-07",
      "bid": "17.8552",
      "ask": "17.9037",
      "open": "18.2531",
      "high": "18.9129",
      "low": "17.8552",
      "close": "17.9037",
      "average": "18.3267",
      "volume": "74435.66",
      "turnover": "1364163.96",
      "trades": "175"
    },
    {
      "date": "2022-11-08",
      "bid": "18.2531",
      "ask": "18.4083",
      "open": "18.0978",
      "high": "18.6121",
      "low": "18.0978",
      "close": "18.4083",
      "average": "18.4522",
      "volume": "162154.58",
      "turnover": "2992115.41",
      "trades": "158"
    },
    {
      "date": "2022-11-09",
      "bid": "17.7582",
      "ask": "17.8164",
      "open": "18.4083",
      "high": "18.4278",
      "low": "17.7679",
      "close": "17.8552",
      "average": "17.8679",
      "volume": "87206.75",
      "turnover": "1558205.38",
      "trades": "138"
    },
    {
      "date": "2022-11-10",
      "bid": "18.2919",
      "ask": "18.3404",
      "open": "17.8455",
      "high": "18.5442",
      "low": "17.1662",
      "close": "18.3501",
      "average": "18.0639",
      "volume": "100018.03",
      "turnover": "1806726.62",
      "trades": "135"
    },
    {
      "date": "2022-11-11",
      "bid": "18.0493",
      "ask": "18.1949",
      "open": "18.3501",
      "high": "18.7189",
      "low": "17.797",
      "close": "18.3113",
      "average": "18.4261",
      "volume": "108925.74",
      "turnover": "2007081.26",
      "trades": "193"
    },
    {
      "date": "2022-11-14",
      "bid": "17.9523",
      "ask": "18.0396",
      "open": "18.3016",
      "high": "18.4472",
      "low": "17.8261",
      "close": "18.0978",
      "average": "18.1954",
      "volume": "133239.55",
      "turnover": "2424354.9",
      "trades": "263"
    },
    {
      "date": "2022-11-15",
      "bid": "17.4671",
      "ask": "17.5156",
      "open": "18.0978",
      "high": "18.0978",
      "low": "17.3797",
      "close": "17.4768",
      "average": "17.5428",
      "volume": "21522.16",
      "turnover": "377346.89",
      "trades": "62"
    },
    {
      "date": "2022-11-16",
      "bid": "16.8266",
      "ask": "16.9333",
      "open": "17.4865",
      "high": "17.4865",
      "low": "16.584",
      "close": "16.9333",
      "average": "17.101",
      "volume": "160657.25",
      "turnover": "2747409.19",
      "trades": "167"
    },
    {
      "date": "2022-11-17",
      "bid": "16.3996",
      "ask": "16.4773",
      "open": "17.3215",
      "high": "17.3215",
      "low": "16.3608",
      "close": "16.3608",
      "average": "16.7582",
      "volume": "20840.99",
      "turnover": "349257.88",
      "trades": "151"
    },
    {
      "date": "2022-11-18",
      "bid": "16.7878",
      "ask": "16.8848",
      "open": "16.749",
      "high": "16.8945",
      "low": "16.7393",
      "close": "16.8945",
      "average": "16.7854",
      "volume": "15124.76",
      "turnover": "253875.04",
      "trades": "82"
    },
    {
      "date": "2022-11-21",
      "bid": "16.1085",
      "ask": "16.2541",
      "open": "16.8945",
      "high": "16.9139",
      "low": "16.0212",
      "close": "16.2055",
      "average": "16.4116",
      "volume": "51156.48",
      "turnover": "839559.87",
      "trades": "91"
    },
    {
      "date": "2022-11-22",
      "bid": "16.0212",
      "ask": "16.1861",
      "open": "15.6718",
      "high": "16.0891",
      "low": "15.5748",
      "close": "16.0115",
      "average": "15.7715",
      "volume": "38469.9",
      "turnover": "606730.25",
      "trades": "90"
    },
    {
      "date": "2022-11-23",
      "bid": "16.4773",
      "ask": "16.6713",
      "open": "15.5457",
      "high": "18.8838",
      "low": "15.5457",
      "close": "16.6713",
      "average": "16.1469",
      "volume": "83540.2",
      "turnover": "1348922.79",
      "trades": "126"
    },
    {
      "date": "2022-11-24",
      "bid": "16.6034",
      "ask": "16.9528",
      "open": "16.6713",
      "high": "16.8072",
      "low": "16.3414",
      "close": "16.7587",
      "average": "16.6252",
      "volume": "77819.85",
      "turnover": "1293782.59",
      "trades": "109"
    },
    {
      "date": "2022-11-25",
      "bid": "16.7004",
      "ask": "16.7781",
      "open": "16.9625",
      "high": "16.9625",
      "low": "16.6034",
      "close": "16.8848",
      "average": "16.7676",
      "volume": "21402.62",
      "turnover": "358872.52",
      "trades": "88"
    },
    {
      "date": "2022-11-28",
      "bid": "16.1473",
      "ask": "16.157",
      "open": "16.8266",
      "high": "16.8266",
      "low": "16.0794",
      "close": "16.2832",
      "average": "16.2653",
      "volume": "28899.57",
      "turnover": "470063.23",
      "trades": "107"
    },
    {
      "date": "2022-11-29",
      "bid": "16.1473",
      "ask": "16.2541",
      "open": "16.5549",
      "high": "16.5549",
      "low": "16.1473",
      "close": "16.1473",
      "average": "16.3384",
      "volume": "9219.95",
      "turnover": "150639.86",
      "trades": "58"
    },
    {
      "date": "2022-11-30",
      "bid": "15.5845",
      "ask": "15.8271",
      "open": "16.2153",
      "high": "17.5156",
      "low": "15.6233",
      "close": "15.6233",
      "average": "16.9658",
      "volume": "117883.95",
      "turnover": "2000000.76",
      "trades": "232"
    },
    {
      "date": "2022-12-01",
      "bid": "16.4093",
      "ask": "16.4967",
      "open": "15.9629",
      "high": "16.6713",
      "low": "15.9629",
      "close": "16.3317",
      "average": "16.3506",
      "volume": "55841.17",
      "turnover": "913027",
      "trades": "127"
    },
    {
      "date": "2022-12-02",
      "bid": "16.3414",
      "ask": "16.4481",
      "open": "16.4967",
      "high": "16.749",
      "low": "16.1667",
      "close": "16.4967",
      "average": "16.4956",
      "volume": "32348.68",
      "turnover": "533611.93",
      "trades": "109"
    },
    {
      "date": "2022-12-05",
      "bid": "16.322",
      "ask": "16.3996",
      "open": "16.4481",
      "high": "16.5355",
      "low": "15.8271",
      "close": "16.157",
      "average": "16.3611",
      "volume": "41326.47",
      "turnover": "676148.99",
      "trades": "129"
    },
    {
      "date": "2022-12-06",
      "bid": "16.2153",
      "ask": "16.3511",
      "open": "16.157",
      "high": "16.4967",
      "low": "15.9338",
      "close": "16.2444",
      "average": "16.3354",
      "volume": "63303.08",
      "turnover": "1032398.68",
      "trades": "93"
    },
    {
      "date": "2022-12-07",
      "bid": "16.7004",
      "ask": "16.9819",
      "open": "16.2444",
      "high": "17.0498",
      "low": "16.1764",
      "close": "16.5937",
      "average": "16.4957",
      "volume": "1079702.59",
      "turnover": "17810526.57",
      "trades": "172"
    },
    {
      "date": "2022-12-08",
      "bid": "16.7684",
      "ask": "16.9333",
      "open": "16.5937",
      "high": "17.1662",
      "low": "16.5937",
      "close": "16.7587",
      "average": "16.9613",
      "volume": "142666.64",
      "turnover": "2419820.09",
      "trades": "88"
    },
    {
      "date": "2022-12-09",
      "bid": "16.6228",
      "ask": "17.273",
      "open": "16.7587",
      "high": "16.7587",
      "low": "16.5064",
      "close": "16.6131",
      "average": "16.6367",
      "volume": "4146.76",
      "turnover": "68988.47",
      "trades": "31"
    },
    {
      "date": "2022-12-12",
      "bid": "16.681",
      "ask": "16.9625",
      "open": "16.6131",
      "high": "16.9819",
      "low": "16.6131",
      "close": "16.9819",
      "average": "16.7857",
      "volume": "179927.76",
      "turnover": "3020223.1",
      "trades": "66"
    },
    {
      "date": "2022-12-13",
      "bid": "18.8256",
      "ask": "18.9809",
      "open": "16.6034",
      "high": "19.8542",
      "low": "16.6034",
      "close": "19.1458",
      "average": "17.8951",
      "volume": "161192.09",
      "turnover": "2883882.27",
      "trades": "424"
    },
    {
      "date": "2022-12-14",
      "bid": "19.0197",
      "ask": "19.3593",
      "open": "19.0876",
      "high": "19.4079",
      "low": "17.5641",
      "close": "19.4079",
      "average": "18.6602",
      "volume": "80771.23",
      "turnover": "1542062.79",
      "trades": "91"
    },
    {
      "date": "2022-12-15",
      "bid": "18.5248",
      "ask": "18.7771",
      "open": "19.4079",
      "high": "19.9513",
      "low": "18.0687",
      "close": "18.9032",
      "average": "19.2106",
      "volume": "110114.95",
      "turnover": "2115374.04",
      "trades": "117"
    },
    {
      "date": "2022-12-16",
      "bid": "17.4671",
      "ask": "17.5156",
      "open": "18.8935",
      "high": "19.0197",
      "low": "17.4671",
      "close": "17.5156",
      "average": "17.929",
      "volume": "52100.43",
      "turnover": "934108.97",
      "trades": "207"
    },
    {
      "date": "2022-12-19",
      "bid": "17.6611",
      "ask": "17.8261",
      "open": "17.6611",
      "high": "18.6703",
      "low": "17.6611",
      "close": "17.6611",
      "average": "18.0237",
      "volume": "127280.12",
      "turnover": "2294064.22",
      "trades": "236"
    },
    {
      "date": "2022-12-20",
      "bid": "17.5738",
      "ask": "17.6514",
      "open": "17.7388",
      "high": "17.8843",
      "low": "17.5447",
      "close": "17.5641",
      "average": "17.6753",
      "volume": "42102.44",
      "turnover": "744174.62",
      "trades": "120"
    },
    {
      "date": "2022-12-21",
      "bid": "18.1657",
      "ask": "18.2725",
      "open": "17.5641",
      "high": "18.3501",
      "low": "17.5641",
      "close": "18.0978",
      "average": "17.8652",
      "volume": "36144.04",
      "turnover": "645724.26",
      "trades": "121"
    },
    {
      "date": "2022-12-22",
      "bid": "18.3016",
      "ask": "18.5733",
      "open": "18.1075",
      "high": "19.0973",
      "low": "17.9911",
      "close": "18.2919",
      "average": "18.5359",
      "volume": "99865.51",
      "turnover": "1851090.79",
      "trades": "210"
    },
    {
      "date": "2022-12-23",
      "bid": "18.3986",
      "ask": "18.7286",
      "open": "18.7383",
      "high": "19.5049",
      "low": "18.2919",
      "close": "18.3404",
      "average": "18.9815",
      "volume": "78609.22",
      "turnover": "1492122.32",
      "trades": "226"
    },
    {
      "date": "2022-12-27",
      "bid": "18.5345",
      "ask": "18.7577",
      "open": "19.6407",
      "high": "19.7766",
      "low": "18.5054",
      "close": "18.8062",
      "average": "19.2337",
      "volume": "66582.16",
      "turnover": "1280619.53",
      "trades": "159"
    },
    {
      "date": "2022-12-28",
      "bid": "18.1463",
      "ask": "18.4569",
      "open": "18.8062",
      "high": "18.8062",
      "low": "17.7582",
      "close": "18.4472",
      "average": "18.148",
      "volume": "137370.86",
      "turnover": "2493016.42",
      "trades": "242"
    },
    {
      "date": "2022-12-29",
      "bid": "17.7679",
      "ask": "17.8552",
      "open": "18.4472",
      "high": "18.4472",
      "low": "17.6708",
      "close": "17.7582",
      "average": "17.9099",
      "volume": "129502.93",
      "turnover": "2319387.63",
      "trades": "155"
    },
    {
      "date": "2022-12-30",
      "bid": "17.5253",
      "ask": "17.70",
      "open": "17.7582",
      "high": "18.0008",
      "low": "17.37",
      "close": "17.70",
      "average": "17.6673",
      "volume": "88737.06",
      "turnover": "1567742.75",
      "trades": "203"
    },
    {
      "date": "2023-01-02",
      "bid": "17.9523",
      "ask": "18.0784",
      "open": "17.70",
      "high": "18.4666",
      "low": "17.70",
      "close": "17.8552",
      "average": "18.1623",
      "volume": "43211.26",
      "turnover": "784818.71",
      "trades": "78"
    },
    {
      "date": "2023-01-03",
      "bid": "17.7776",
      "ask": "17.9523",
      "open": "17.8552",
      "high": "18.6218",
      "low": "17.7291",
      "close": "17.9426",
      "average": "17.9793",
      "volume": "54483.99",
      "turnover": "979590.66",
      "trades": "131"
    },
    {
      "date": "2023-01-04",
      "bid": "17.8164",
      "ask": "17.8649",
      "open": "17.9426",
      "high": "18.7868",
      "low": "17.5932",
      "close": "17.8552",
      "average": "17.7708",
      "volume": "64232.6",
      "turnover": "1141470.4",
      "trades": "141"
    },
    {
      "date": "2023-01-05",
      "bid": "18.1366",
      "ask": "18.2822",
      "open": "17.8552",
      "high": "18.2919",
      "low": "17.6708",
      "close": "18.2822",
      "average": "18.0366",
      "volume": "25353.59",
      "turnover": "457294.49",
      "trades": "69"
    },
    {
      "date": "2023-01-09",
      "bid": "18.9227",
      "ask": "19.0294",
      "open": "18.6121",
      "high": "19.3496",
      "low": "18.4278",
      "close": "19.01",
      "average": "18.8399",
      "volume": "79379.01",
      "turnover": "1495541.14",
      "trades": "176"
    },
    {
      "date": "2023-01-10",
      "bid": "19.175",
      "ask": "19.3011",
      "open": "19.4079",
      "high": "19.6019",
      "low": "19.01",
      "close": "19.2914",
      "average": "19.2907",
      "volume": "22842.24",
      "turnover": "440684.93",
      "trades": "83"
    },
    {
      "date": "2023-01-11",
      "bid": "19.2235",
      "ask": "19.5243",
      "open": "20.3588",
      "high": "20.3588",
      "low": "19.2138",
      "close": "19.3011",
      "average": "19.7244",
      "volume": "41356.35",
      "turnover": "815485.19",
      "trades": "158"
    },
    {
      "date": "2023-01-12",
      "bid": "19.4661",
      "ask": "19.5049",
      "open": "19.6213",
      "high": "19.8542",
      "low": "19.3981",
      "close": "19.5049",
      "average": "19.5358",
      "volume": "67292.18",
      "turnover": "1314616.07",
      "trades": "230"
    },
    {
      "date": "2023-01-13",
      "bid": "19.1361",
      "ask": "19.3011",
      "open": "19.6019",
      "high": "19.8542",
      "low": "19.0585",
      "close": "19.2041",
      "average": "19.3259",
      "volume": "141664.99",
      "turnover": "2741427.62",
      "trades": "112"
    },
    {
      "date": "2023-01-16",
      "bid": "20.0289",
      "ask": "20.0871",
      "open": "19.2138",
      "high": "20.1065",
      "low": "18.9227",
      "close": "20.0871",
      "average": "19.2853",
      "volume": "112186.27",
      "turnover": "2163545.79",
      "trades": "153"
    },
    {
      "date": "2023-01-17",
      "bid": "20.3588",
      "ask": "20.4365",
      "open": "20.0871",
      "high": "20.8829",
      "low": "20.0871",
      "close": "20.4365",
      "average": "20.5511",
      "volume": "47932.02",
      "turnover": "984840.06",
      "trades": "175"
    },
    {
      "date": "2023-01-18",
      "bid": "19.9125",
      "ask": "20.1259",
      "open": "20.4365",
      "high": "20.4947",
      "low": "19.893",
      "close": "20.1065",
      "average": "20.1878",
      "volume": "123374.5",
      "turnover": "2490663.29",
      "trades": "207"
    },
    {
      "date": "2023-01-19",
      "bid": "19.6407",
      "ask": "19.7766",
      "open": "19.893",
      "high": "20.2036",
      "low": "19.6407",
      "close": "19.6602",
      "average": "19.9417",
      "volume": "57473.5",
      "turnover": "1146118.34",
      "trades": "173"
    },
    {
      "date": "2023-01-20",
      "bid": "19.8154",
      "ask": "19.8542",
      "open": "19.6602",
      "high": "19.8736",
      "low": "19.4855",
      "close": "19.8542",
      "average": "19.7474",
      "volume": "21053.28",
      "turnover": "415748",
      "trades": "64"
    },
    {
      "date": "2023-01-23",
      "bid": "19.9901",
      "ask": "20.0483",
      "open": "20.747",
      "high": "20.8829",
      "low": "19.893",
      "close": "20.0483",
      "average": "20.3755",
      "volume": "68283.53",
      "turnover": "1391315.62",
      "trades": "113"
    },
    {
      "date": "2023-01-24",
      "bid": "19.8348",
      "ask": "19.893",
      "open": "20.0289",
      "high": "20.1454",
      "low": "19.893",
      "close": "19.893",
      "average": "19.9943",
      "volume": "18717.12",
      "turnover": "374236.3",
      "trades": "65"
    },
    {
      "date": "2023-01-25",
      "bid": "19.9319",
      "ask": "20.0289",
      "open": "20.223",
      "high": "20.3588",
      "low": "19.8154",
      "close": "19.9901",
      "average": "19.9807",
      "volume": "21364.49",
      "turnover": "426928.08",
      "trades": "110"
    },
    {
      "date": "2023-01-26",
      "bid": "19.8542",
      "ask": "19.9125",
      "open": "19.893",
      "high": "20.223",
      "low": "19.8154",
      "close": "19.9125",
      "average": "19.9854",
      "volume": "548825.99",
      "turnover": "10968553.96",
      "trades": "104"
    },
    {
      "date": "2023-01-27",
      "bid": "19.8542",
      "ask": "19.9125",
      "open": "19.9125",
      "high": "19.9901",
      "low": "19.8154",
      "close": "19.893",
      "average": "19.8862",
      "volume": "41759.28",
      "turnover": "830434.64",
      "trades": "120"
    },
    {
      "date": "2023-01-30",
      "bid": "19.3302",
      "ask": "19.4079",
      "open": "19.699",
      "high": "19.699",
      "low": "19.175",
      "close": "19.3108",
      "average": "19.3543",
      "volume": "38010.29",
      "turnover": "735664.79",
      "trades": "157"
    },
    {
      "date": "2023-01-31",
      "bid": "18.7383",
      "ask": "18.8838",
      "open": "19.3108",
      "high": "19.3108",
      "low": "18.7286",
      "close": "18.7674",
      "average": "18.8385",
      "volume": "42414.68",
      "turnover": "799030.35",
      "trades": "111"
    },
    {
      "date": "2023-02-01",
      "bid": "18.6412",
      "ask": "18.7383",
      "open": "18.7674",
      "high": "18.9324",
      "low": "18.4763",
      "close": "18.845",
      "average": "18.7694",
      "volume": "10325.69",
      "turnover": "193808.06",
      "trades": "76"
    },
    {
      "date": "2023-02-02",
      "bid": "19.1653",
      "ask": "19.2138",
      "open": "18.845",
      "high": "19.272",
      "low": "18.845",
      "close": "19.2138",
      "average": "19.116",
      "volume": "76197.83",
      "turnover": "1456601.48",
      "trades": "147"
    },
    {
      "date": "2023-02-03",
      "bid": "18.9324",
      "ask": "19.0197",
      "open": "19.2235",
      "high": "19.6019",
      "low": "18.8062",
      "close": "19.107",
      "average": "18.9739",
      "volume": "33765.63",
      "turnover": "640667.78",
      "trades": "167"
    },
    {
      "date": "2023-02-06",
      "bid": "18.9906",
      "ask": "19.0585",
      "open": "19.107",
      "high": "19.1458",
      "low": "18.5927",
      "close": "18.9906",
      "average": "18.7344",
      "volume": "461564.62",
      "turnover": "8647159.89",
      "trades": "85"
    },
    {
      "date": "2023-02-07",
      "bid": "18.7286",
      "ask": "18.8062",
      "open": "18.9906",
      "high": "18.9906",
      "low": "18.6218",
      "close": "18.7286",
      "average": "18.7332",
      "volume": "15142.28",
      "turnover": "283664.58",
      "trades": "59"
    },
    {
      "date": "2023-02-08",
      "bid": "18.0881",
      "ask": "18.2337",
      "open": "18.8256",
      "high": "18.8256",
      "low": "17.9231",
      "close": "18.2046",
      "average": "18.2568",
      "volume": "46640.8",
      "turnover": "851514.55",
      "trades": "131"
    },
    {
      "date": "2023-02-09",
      "bid": "18.2531",
      "ask": "18.3695",
      "open": "18.1657",
      "high": "18.4666",
      "low": "18.0687",
      "close": "18.4083",
      "average": "18.3452",
      "volume": "19821.82",
      "turnover": "363634.98",
      "trades": "66"
    },
    {
      "date": "2023-02-10",
      "bid": "17.7194",
      "ask": "17.8358",
      "open": "18.4083",
      "high": "18.4083",
      "low": "17.7097",
      "close": "17.8746",
      "average": "18.0368",
      "volume": "20239.18",
      "turnover": "365051.48",
      "trades": "93"
    },
    {
      "date": "2023-02-13",
      "bid": "17.7194",
      "ask": "17.7776",
      "open": "17.7097",
      "high": "17.8649",
      "low": "17.4865",
      "close": "17.7776",
      "average": "17.6238",
      "volume": "23264.75",
      "turnover": "410034.72",
      "trades": "72"
    },
    {
      "date": "2023-02-14",
      "bid": "18.845",
      "ask": "18.9129",
      "open": "17.7776",
      "high": "18.9227",
      "low": "17.7776",
      "close": "18.8256",
      "average": "18.4166",
      "volume": "45631.93",
      "turnover": "840385.78",
      "trades": "69"
    },
    {
      "date": "2023-02-15",
      "bid": "18.8256",
      "ask": "18.9032",
      "open": "18.8353",
      "high": "19.6407",
      "low": "18.2337",
      "close": "18.9032",
      "average": "18.6927",
      "volume": "16882.81",
      "turnover": "315586.36",
      "trades": "83"
    },
    {
      "date": "2023-02-16",
      "bid": "18.2531",
      "ask": "18.4957",
      "open": "18.9129",
      "high": "19.5825",
      "low": "18.1949",
      "close": "18.486",
      "average": "18.8576",
      "volume": "45688.61",
      "turnover": "861580.91",
      "trades": "96"
    },
    {
      "date": "2023-02-17",
      "bid": "18.3792",
      "ask": "19.5631",
      "open": "18.486",
      "high": "19.2138",
      "low": "17.6903",
      "close": "19.2138",
      "average": "18.3562",
      "volume": "22264.12",
      "turnover": "408686.06",
      "trades": "61"
    },
    {
      "date": "2023-02-20",
      "bid": "18.4472",
      "ask": "18.5442",
      "open": "19.175",
      "high": "19.175",
      "low": "18.1754",
      "close": "18.3598",
      "average": "18.4947",
      "volume": "25599.88",
      "turnover": "473463.8",
      "trades": "89"
    },
    {
      "date": "2023-02-21",
      "bid": "17.7776",
      "ask": "17.894",
      "open": "18.3598",
      "high": "18.3598",
      "low": "17.37",
      "close": "17.7873",
      "average": "17.6255",
      "volume": "1202417.57",
      "turnover": "21013669.28",
      "trades": "242"
    },
    {
      "date": "2023-02-22",
      "bid": "17.7873",
      "ask": "17.8746",
      "open": "17.7873",
      "high": "17.9523",
      "low": "16.7684",
      "close": "17.797",
      "average": "17.4011",
      "volume": "75301.29",
      "turnover": "1310324.6",
      "trades": "145"
    },
    {
      "date": "2023-02-23",
      "bid": "16.8654",
      "ask": "16.9916",
      "open": "17.797",
      "high": "17.9426",
      "low": "16.846",
      "close": "17.0304",
      "average": "17.648",
      "volume": "88698.93",
      "turnover": "1565368.39",
      "trades": "113"
    },
    {
      "date": "2023-02-24",
      "bid": "17.2924",
      "ask": "17.3894",
      "open": "17.0304",
      "high": "17.7582",
      "low": "16.8363",
      "close": "17.3991",
      "average": "17.5231",
      "volume": "34971.32",
      "turnover": "612806.53",
      "trades": "70"
    },
    {
      "date": "2023-02-27",
      "bid": "17.535",
      "ask": "17.6708",
      "open": "17.3991",
      "high": "17.894",
      "low": "17.3991",
      "close": "17.6708",
      "average": "17.7576",
      "volume": "8818.05",
      "turnover": "156588.38",
      "trades": "50"
    },
    {
      "date": "2023-02-28",
      "bid": "17.6611",
      "ask": "17.7679",
      "open": "17.6708",
      "high": "17.8455",
      "low": "17.4671",
      "close": "17.5253",
      "average": "17.6538",
      "volume": "22029.17",
      "turnover": "388898.94",
      "trades": "94"
    },
    {
      "date": "2023-03-01",
      "bid": "16.9625",
      "ask": "17.0692",
      "open": "17.4671",
      "high": "17.4671",
      "low": "16.9722",
      "close": "17.1565",
      "average": "17.2803",
      "volume": "39846.66",
      "turnover": "688563.43",
      "trades": "93"
    },
    {
      "date": "2023-03-02",
      "bid": "17.2827",
      "ask": "17.3797",
      "open": "17.1565",
      "high": "17.4671",
      "low": "17.1565",
      "close": "17.3506",
      "average": "17.363",
      "volume": "65948.4",
      "turnover": "1145069.88",
      "trades": "81"
    },
    {
      "date": "2023-03-03",
      "bid": "16.943",
      "ask": "17.0692",
      "open": "17.3506",
      "high": "17.5738",
      "low": "16.9236",
      "close": "16.9819",
      "average": "17.0456",
      "volume": "36349.11",
      "turnover": "619595.79",
      "trades": "93"
    },
    {
      "date": "2023-03-06",
      "bid": "16.4578",
      "ask": "16.4967",
      "open": "16.9916",
      "high": "17.4477",
      "low": "16.3317",
      "close": "16.4967",
      "average": "16.637",
      "volume": "40278.44",
      "turnover": "670114.05",
      "trades": "136"
    },
    {
      "date": "2023-03-07",
      "bid": "16.2832",
      "ask": "16.3511",
      "open": "16.4967",
      "high": "16.4967",
      "low": "16.1764",
      "close": "16.3026",
      "average": "16.3546",
      "volume": "56534.71",
      "turnover": "924606.14",
      "trades": "112"
    },
    {
      "date": "2023-03-08",
      "bid": "16.1085",
      "ask": "16.2832",
      "open": "16.2541",
      "high": "16.419",
      "low": "16.1085",
      "close": "16.1085",
      "average": "16.3197",
      "volume": "22677.36",
      "turnover": "370089.11",
      "trades": "79"
    },
    {
      "date": "2023-03-09",
      "bid": "15.5457",
      "ask": "15.6524",
      "open": "16.0115",
      "high": "16.2929",
      "low": "15.2449",
      "close": "15.6815",
      "average": "15.5327",
      "volume": "35802.94",
      "turnover": "556118.79",
      "trades": "91"
    },
    {
      "date": "2023-03-10",
      "bid": "15.5748",
      "ask": "15.6621",
      "open": "15.7009",
      "high": "15.7009",
      "low": "15.109",
      "close": "15.5845",
      "average": "15.4008",
      "volume": "27942.22",
      "turnover": "430335.33",
      "trades": "65"
    },
    {
      "date": "2023-03-13",
      "bid": "15.5263",
      "ask": "15.6524",
      "open": "15.6427",
      "high": "15.6524",
      "low": "15.1575",
      "close": "15.6233",
      "average": "15.367",
      "volume": "36494.41",
      "turnover": "560811.81",
      "trades": "96"
    },
    {
      "date": "2023-03-14",
      "bid": "15.3516",
      "ask": "15.3904",
      "open": "15.5748",
      "high": "15.6136",
      "low": "15.3225",
      "close": "15.3904",
      "average": "15.4122",
      "volume": "42102.44",
      "turnover": "648892.53",
      "trades": "82"
    },
    {
      "date": "2023-03-15",
      "bid": "14.8858",
      "ask": "15.1381",
      "open": "15.3904",
      "high": "15.3904",
      "low": "14.7014",
      "close": "15.1187",
      "average": "15.0389",
      "volume": "53066.01",
      "turnover": "798060.29",
      "trades": "93"
    },
    {
      "date": "2023-03-16",
      "bid": "14.7208",
      "ask": "14.8373",
      "open": "15.1187",
      "high": "15.1187",
      "low": "14.3036",
      "close": "14.5656",
      "average": "14.6092",
      "volume": "48837.84",
      "turnover": "713484.52",
      "trades": "145"
    },
    {
      "date": "2023-03-17",
      "bid": "14.3036",
      "ask": "14.3909",
      "open": "14.6141",
      "high": "15.012",
      "low": "13.799",
      "close": "14.2065",
      "average": "14.3823",
      "volume": "46971.59",
      "turnover": "675558.68",
      "trades": "147"
    },
    {
      "date": "2023-03-20",
      "bid": "13.7893",
      "ask": "14.0027",
      "open": "14.2162",
      "high": "14.2162",
      "low": "13.6534",
      "close": "13.6922",
      "average": "13.9942",
      "volume": "124553.4",
      "turnover": "1742916.98",
      "trades": "221"
    },
    {
      "date": "2023-03-21",
      "bid": "13.3235",
      "ask": "13.4496",
      "open": "13.6922",
      "high": "14.3618",
      "low": "13.1779",
      "close": "13.2652",
      "average": "13.6408",
      "volume": "160591.3",
      "turnover": "2154898",
      "trades": "193"
    },
    {
      "date": "2023-03-22",
      "bid": "13.0227",
      "ask": "13.0809",
      "open": "13.5661",
      "high": "13.5661",
      "low": "12.9256",
      "close": "13.0227",
      "average": "13.2437",
      "volume": "80547.61",
      "turnover": "1066750.97",
      "trades": "127"
    },
    {
      "date": "2023-03-23",
      "bid": "12.9644",
      "ask": "13.0906",
      "open": "13.0227",
      "high": "13.1003",
      "low": "12.9062",
      "close": "12.9741",
      "average": "13.076",
      "volume": "146517.65",
      "turnover": "1915868.93",
      "trades": "138"
    },
    {
      "date": "2023-03-24",
      "bid": "12.8674",
      "ask": "12.9547",
      "open": "13.1003",
      "high": "13.1003",
      "low": "12.7801",
      "close": "12.8189",
      "average": "12.8841",
      "volume": "106929.65",
      "turnover": "1372836.78",
      "trades": "119"
    },
    {
      "date": "2023-03-27",
      "bid": "12.1299",
      "ask": "12.2172",
      "open": "13.11",
      "high": "13.1488",
      "low": "11.9746",
      "close": "12.2269",
      "average": "12.5602",
      "volume": "148149.98",
      "turnover": "1860794.09",
      "trades": "329"
    },
    {
      "date": "2023-03-28",
      "bid": "12.0814",
      "ask": "12.1299",
      "open": "12.4501",
      "high": "12.8577",
      "low": "12.062",
      "close": "12.0814",
      "average": "12.3485",
      "volume": "180488.35",
      "turnover": "2228766.59",
      "trades": "263"
    },
    {
      "date": "2023-03-29",
      "bid": "12.4501",
      "ask": "12.4986",
      "open": "12.4695",
      "high": "12.6151",
      "low": "12.0134",
      "close": "12.5277",
      "average": "12.4205",
      "volume": "1331568.07",
      "turnover": "16484529.18",
      "trades": "271"
    },
    {
      "date": "2023-03-30",
      "bid": "13.0809",
      "ask": "13.1391",
      "open": "12.6539",
      "high": "13.2847",
      "low": "12.5375",
      "close": "13.0518",
      "average": "13.112",
      "volume": "483428.91",
      "turnover": "6338756.8",
      "trades": "186"
    },
    {
      "date": "2023-03-31",
      "bid": "13.5273",
      "ask": "13.5661",
      "open": "13.0518",
      "high": "13.5855",
      "low": "13.0518",
      "close": "13.5758",
      "average": "13.3493",
      "volume": "61443.02",
      "turnover": "820222.49",
      "trades": "154"
    },
    {
      "date": "2023-04-03",
      "bid": "14.0125",
      "ask": "14.0901",
      "open": "13.6243",
      "high": "14.323",
      "low": "13.6243",
      "close": "14.0707",
      "average": "14.0169",
      "volume": "63079.46",
      "turnover": "884185.2",
      "trades": "150"
    },
    {
      "date": "2023-04-04",
      "bid": "14.7305",
      "ask": "14.7888",
      "open": "14.4006",
      "high": "15.0217",
      "low": "14.0513",
      "close": "14.8082",
      "average": "14.5947",
      "volume": "110614.74",
      "turnover": "1614395.74",
      "trades": "151"
    },
    {
      "date": "2023-04-05",
      "bid": "14.4782",
      "ask": "14.5365",
      "open": "14.944",
      "high": "15.3128",
      "low": "14.3036",
      "close": "14.5559",
      "average": "14.5784",
      "volume": "35328.91",
      "turnover": "515041.3",
      "trades": "90"
    },
    {
      "date": "2023-04-06",
      "bid": "14.8276",
      "ask": "14.9246",
      "open": "14.5559",
      "high": "15.0217",
      "low": "14.5559",
      "close": "14.944",
      "average": "14.8437",
      "volume": "13911.86",
      "turnover": "206503.48",
      "trades": "41"
    },
    {
      "date": "2023-04-11",
      "bid": "15.2157",
      "ask": "15.274",
      "open": "15.3128",
      "high": "15.3128",
      "low": "14.9828",
      "close": "15.274",
      "average": "15.2298",
      "volume": "49784.88",
      "turnover": "758219.4",
      "trades": "89"
    },
    {
      "date": "2023-04-12",
      "bid": "15.0799",
      "ask": "15.1381",
      "open": "15.274",
      "high": "15.274",
      "low": "14.9052",
      "close": "15.1769",
      "average": "15.0763",
      "volume": "71624.44",
      "turnover": "1079835.2",
      "trades": "116"
    },
    {
      "date": "2023-04-13",
      "bid": "14.2648",
      "ask": "14.5171",
      "open": "15.3322",
      "high": "15.3322",
      "low": "14.4006",
      "close": "14.5365",
      "average": "14.7377",
      "volume": "37519.77",
      "turnover": "552957.08",
      "trades": "114"
    },
    {
      "date": "2023-04-14",
      "bid": "14.5947",
      "ask": "14.6529",
      "open": "14.5365",
      "high": "14.8858",
      "low": "14.5171",
      "close": "14.5753",
      "average": "14.8004",
      "volume": "26791.15",
      "turnover": "396520.92",
      "trades": "96"
    },
    {
      "date": "2023-04-17",
      "bid": "14.9634",
      "ask": "15.0411",
      "open": "14.5947",
      "high": "15.0411",
      "low": "14.5947",
      "close": "15.0411",
      "average": "14.8128",
      "volume": "24422.01",
      "turnover": "361761.3",
      "trades": "60"
    },
    {
      "date": "2023-04-18",
      "bid": "15.4486",
      "ask": "15.6233",
      "open": "15.0411",
      "high": "15.7786",
      "low": "14.5753",
      "close": "15.6233",
      "average": "15.3041",
      "volume": "142429.62",
      "turnover": "2179765.6",
      "trades": "134"
    },
    {
      "date": "2023-04-19",
      "bid": "15.0023",
      "ask": "15.0217",
      "open": "15.5457",
      "high": "15.895",
      "low": "15.0023",
      "close": "15.0411",
      "average": "15.2523",
      "volume": "56000.9",
      "turnover": "854148.16",
      "trades": "84"
    },
    {
      "date": "2023-04-20",
      "bid": "14.3036",
      "ask": "14.3618",
      "open": "15.0411",
      "high": "15.0411",
      "low": "14.2648",
      "close": "14.4588",
      "average": "14.3908",
      "volume": "57245.76",
      "turnover": "823816.06",
      "trades": "119"
    },
    {
      "date": "2023-04-21",
      "bid": "14.1483",
      "ask": "14.1871",
      "open": "14.3812",
      "high": "14.3812",
      "low": "14.0707",
      "close": "14.0707",
      "average": "14.1823",
      "volume": "46270.84",
      "turnover": "656229.32",
      "trades": "100"
    },
    {
      "date": "2023-04-24",
      "bid": "13.8766",
      "ask": "13.9154",
      "open": "14.0707",
      "high": "14.3812",
      "low": "13.8766",
      "close": "13.8766",
      "average": "14.1642",
      "volume": "34261.3",
      "turnover": "485285.34",
      "trades": "72"
    },
    {
      "date": "2023-04-25",
      "bid": "13.8184",
      "ask": "13.8766",
      "open": "13.8766",
      "high": "14.2648",
      "low": "13.799",
      "close": "13.896",
      "average": "13.9363",
      "volume": "14001.51",
      "turnover": "195129.46",
      "trades": "68"
    },
    {
      "date": "2023-04-26",
      "bid": "13.9348",
      "ask": "13.993",
      "open": "13.896",
      "high": "14.0319",
      "low": "13.6437",
      "close": "13.993",
      "average": "13.8638",
      "volume": "3607.8",
      "turnover": "50017.94",
      "trades": "38"
    },
    {
      "date": "2023-04-27",
      "bid": "13.799",
      "ask": "13.9542",
      "open": "14.0319",
      "high": "14.2648",
      "low": "13.6437",
      "close": "13.7019",
      "average": "13.9022",
      "volume": "16482.97",
      "turnover": "229151.04",
      "trades": "65"
    },
    {
      "date": "2023-04-28",
      "bid": "13.4884",
      "ask": "13.5855",
      "open": "13.7019",
      "high": "13.8184",
      "low": "13.3914",
      "close": "13.469",
      "average": "13.6294",
      "volume": "45470.14",
      "turnover": "619734.4",
      "trades": "84"
    },
    {
      "date": "2023-05-02",
      "bid": "13.1973",
      "ask": "13.2167",
      "open": "13.469",
      "high": "13.6437",
      "low": "13.1973",
      "close": "13.2944",
      "average": "13.4159",
      "volume": "140891.08",
      "turnover": "1890181.74",
      "trades": "98"
    },
    {
      "date": "2023-05-03",
      "bid": "13.6243",
      "ask": "13.6825",
      "open": "13.2944",
      "high": "13.6631",
      "low": "13.1197",
      "close": "13.6243",
      "average": "13.3823",
      "volume": "39315.94",
      "turnover": "526140.22",
      "trades": "111"
    },
    {
      "date": "2023-05-04",
      "bid": "13.6243",
      "ask": "13.6825",
      "open": "13.6243",
      "high": "13.8572",
      "low": "13.5661",
      "close": "13.6825",
      "average": "13.6755",
      "volume": "33191.63",
      "turnover": "453915.84",
      "trades": "70"
    },
    {
      "date": "2023-05-05",
      "bid": "13.8184",
      "ask": "13.8766",
      "open": "13.7796",
      "high": "14.3036",
      "low": "13.5467",
      "close": "13.9348",
      "average": "13.8688",
      "volume": "52473.47",
      "turnover": "727747.48",
      "trades": "96"
    },
    {
      "date": "2023-05-08",
      "bid": "12.9062",
      "ask": "12.9644",
      "open": "13.9348",
      "high": "14.4588",
      "low": "12.7509",
      "close": "12.945",
      "average": "13.0809",
      "volume": "118989.68",
      "turnover": "1556500.56",
      "trades": "225"
    },
    {
      "date": "2023-05-09",
      "bid": "12.7898",
      "ask": "12.8868",
      "open": "12.945",
      "high": "12.9644",
      "low": "12.1687",
      "close": "12.7315",
      "average": "12.5553",
      "volume": "61448.17",
      "turnover": "771506.14",
      "trades": "128"
    },
    {
      "date": "2023-05-10",
      "bid": "12.6151",
      "ask": "12.6539",
      "open": "12.7315",
      "high": "13.2555",
      "low": "12.4986",
      "close": "12.6151",
      "average": "12.871",
      "volume": "34174.74",
      "turnover": "439865.52",
      "trades": "95"
    },
    {
      "date": "2023-05-11",
      "bid": "13.0615",
      "ask": "13.1003",
      "open": "12.9838",
      "high": "13.2361",
      "low": "12.6345",
      "close": "13.0032",
      "average": "13.0354",
      "volume": "14006.66",
      "turnover": "182582.68",
      "trades": "68"
    },
    {
      "date": "2023-05-12",
      "bid": "12.9256",
      "ask": "13.0615",
      "open": "13.0032",
      "high": "13.1391",
      "low": "12.7898",
      "close": "13.0421",
      "average": "12.933",
      "volume": "57601.28",
      "turnover": "744956.82",
      "trades": "65"
    },
    {
      "date": "2023-05-15",
      "bid": "14.0319",
      "ask": "14.0707",
      "open": "13.0421",
      "high": "14.0707",
      "low": "13.0421",
      "close": "13.9736",
      "average": "13.9324",
      "volume": "22835.03",
      "turnover": "318148.66",
      "trades": "88"
    },
    {
      "date": "2023-05-16",
      "bid": "14.0707",
      "ask": "14.1289",
      "open": "14.2259",
      "high": "14.323",
      "low": "13.9736",
      "close": "14.0901",
      "average": "14.1108",
      "volume": "19264.32",
      "turnover": "271835.5",
      "trades": "54"
    },
    {
      "date": "2023-05-17",
      "bid": "13.9542",
      "ask": "14.1677",
      "open": "14.4006",
      "high": "14.4006",
      "low": "13.7019",
      "close": "14.1677",
      "average": "14.1441",
      "volume": "5778.05",
      "turnover": "81726.18",
      "trades": "20"
    },
    {
      "date": "2023-05-19",
      "bid": "13.1391",
      "ask": "13.2555",
      "open": "14.1871",
      "high": "14.6529",
      "low": "13.1585",
      "close": "13.275",
      "average": "13.7232",
      "volume": "77131.47",
      "turnover": "1058495.39",
      "trades": "170"
    },
    {
      "date": "2023-05-22",
      "bid": "13.0227",
      "ask": "13.1973",
      "open": "13.7796",
      "high": "13.7796",
      "low": "12.945",
      "close": "13.0421",
      "average": "13.102",
      "volume": "21572.65",
      "turnover": "282645.72",
      "trades": "92"
    },
    {
      "date": "2023-05-23",
      "bid": "13.0809",
      "ask": "13.2555",
      "open": "12.9838",
      "high": "13.993",
      "low": "12.8092",
      "close": "13.0809",
      "average": "13.0153",
      "volume": "16544.8",
      "turnover": "215336.26",
      "trades": "70"
    },
    {
      "date": "2023-05-24",
      "bid": "12.4792",
      "ask": "12.5763",
      "open": "12.9062",
      "high": "12.9062",
      "low": "12.4792",
      "close": "12.4792",
      "average": "12.5374",
      "volume": "288655.65",
      "turnover": "3618996.44",
      "trades": "124"
    },
    {
      "date": "2023-05-25",
      "bid": "12.5569",
      "ask": "12.6539",
      "open": "12.4792",
      "high": "12.9062",
      "low": "12.421",
      "close": "12.5957",
      "average": "12.6159",
      "volume": "10827.54",
      "turnover": "136599.34",
      "trades": "59"
    },
    {
      "date": "2023-05-26",
      "bid": "12.4598",
      "ask": "12.5763",
      "open": "12.5957",
      "high": "12.8092",
      "low": "12.4598",
      "close": "12.5763",
      "average": "12.5778",
      "volume": "14233.37",
      "turnover": "179025.7",
      "trades": "87"
    },
    {
      "date": "2023-05-29",
      "bid": "12.4792",
      "ask": "12.518",
      "open": "12.5569",
      "high": "13.0615",
      "low": "12.421",
      "close": "12.4598",
      "average": "12.5711",
      "volume": "20921.37",
      "turnover": "263007.24",
      "trades": "58"
    },
    {
      "date": "2023-05-30",
      "bid": "11.7029",
      "ask": "11.8582",
      "open": "12.4404",
      "high": "12.5763",
      "low": "11.4506",
      "close": "11.80",
      "average": "11.804",
      "volume": "129613.19",
      "turnover": "1529960.06",
      "trades": "176"
    },
    {
      "date": "2023-05-31",
      "bid": "11.2953",
      "ask": "11.3342",
      "open": "11.994",
      "high": "12.2852",
      "low": "10.9072",
      "close": "11.2759",
      "average": "11.3777",
      "volume": "163002.69",
      "turnover": "1854614.08",
      "trades": "266"
    },
    {
      "date": "2023-06-01",
      "bid": "11.6835",
      "ask": "11.7611",
      "open": "11.3148",
      "high": "11.7417",
      "low": "10.8878",
      "close": "11.7417",
      "average": "11.4887",
      "volume": "61725.37",
      "turnover": "709145.18",
      "trades": "133"
    },
    {
      "date": "2023-06-02",
      "bid": "12.2269",
      "ask": "12.3822",
      "open": "11.7805",
      "high": "12.4792",
      "low": "11.7805",
      "close": "12.3628",
      "average": "12.1601",
      "volume": "41012.16",
      "turnover": "498711.34",
      "trades": "82"
    },
    {
      "date": "2023-06-05",
      "bid": "12.1687",
      "ask": "12.4404",
      "open": "12.5375",
      "high": "13.0421",
      "low": "12.1687",
      "close": "12.1687",
      "average": "12.549",
      "volume": "28708.92",
      "turnover": "360269.8",
      "trades": "72"
    },
    {
      "date": "2023-06-07",
      "bid": "11.6835",
      "ask": "11.7417",
      "open": "12.1687",
      "high": "12.8868",
      "low": "11.6447",
      "close": "11.6447",
      "average": "12.0912",
      "volume": "401956.93",
      "turnover": "4860152.34",
      "trades": "236"
    },
    {
      "date": "2023-06-08",
      "bid": "10.9848",
      "ask": "11.0236",
      "open": "11.6447",
      "high": "11.9164",
      "low": "10.9654",
      "close": "11.0236",
      "average": "11.139",
      "volume": "573679.79",
      "turnover": "6390263.6",
      "trades": "239"
    },
    {
      "date": "2023-06-09",
      "bid": "10.6743",
      "ask": "10.6937",
      "open": "11.0236",
      "high": "11.5865",
      "low": "10.4802",
      "close": "10.6937",
      "average": "10.7039",
      "volume": "444001.66",
      "turnover": "4752577.05",
      "trades": "851"
    },
    {
      "date": "2023-06-12",
      "bid": "11.373",
      "ask": "11.47",
      "open": "10.6937",
      "high": "11.7611",
      "low": "10.3444",
      "close": "11.7611",
      "average": "11.0812",
      "volume": "237432.17",
      "turnover": "2631044.12",
      "trades": "397"
    },
    {
      "date": "2023-06-13",
      "bid": "11.3536",
      "ask": "11.4312",
      "open": "11.7611",
      "high": "11.7611",
      "low": "11.2759",
      "close": "11.3342",
      "average": "11.4978",
      "volume": "14612.6",
      "turnover": "168013.18",
      "trades": "70"
    },
    {
      "date": "2023-06-14",
      "bid": "11.5477",
      "ask": "11.6059",
      "open": "11.3342",
      "high": "11.6059",
      "low": "11.2565",
      "close": "11.6059",
      "average": "11.5014",
      "volume": "29748.71",
      "turnover": "342153.12",
      "trades": "97"
    },
    {
      "date": "2023-06-15",
      "bid": "11.373",
      "ask": "11.4506",
      "open": "11.8388",
      "high": "11.8388",
      "low": "11.1013",
      "close": "11.47",
      "average": "11.422",
      "volume": "36391.36",
      "turnover": "415690.72",
      "trades": "105"
    },
    {
      "date": "2023-06-16",
      "bid": "11.47",
      "ask": "11.5477",
      "open": "11.47",
      "high": "11.8582",
      "low": "11.4118",
      "close": "11.5671",
      "average": "11.5398",
      "volume": "25261.87",
      "turnover": "291518.6",
      "trades": "91"
    },
    {
      "date": "2023-06-19",
      "bid": "11.1013",
      "ask": "11.1595",
      "open": "11.4506",
      "high": "11.4506",
      "low": "11.043",
      "close": "11.1595",
      "average": "11.175",
      "volume": "37430.11",
      "turnover": "418284.02",
      "trades": "96"
    },
    {
      "date": "2023-06-20",
      "bid": "10.7131",
      "ask": "10.7325",
      "open": "11.5282",
      "high": "11.5282",
      "low": "10.7131",
      "close": "10.7325",
      "average": "10.8794",
      "volume": "59924.05",
      "turnover": "651944.78",
      "trades": "106"
    },
    {
      "date": "2023-06-21",
      "bid": "10.9072",
      "ask": "10.9654",
      "open": "10.7519",
      "high": "10.9654",
      "low": "10.6743",
      "close": "10.8878",
      "average": "10.7923",
      "volume": "47134.41",
      "turnover": "508691.12",
      "trades": "98"
    },
    {
      "date": "2023-06-22",
      "bid": "11.2953",
      "ask": "11.3342",
      "open": "10.9072",
      "high": "11.3342",
      "low": "10.8878",
      "close": "11.2565",
      "average": "11.1642",
      "volume": "9306.51",
      "turnover": "103900.04",
      "trades": "62"
    },
    {
      "date": "2023-06-26",
      "bid": "11.0819",
      "ask": "11.1595",
      "open": "11.3148",
      "high": "11.3148",
      "low": "10.7907",
      "close": "11.0625",
      "average": "10.9498",
      "volume": "25316.49",
      "turnover": "277212.28",
      "trades": "74"
    },
    {
      "date": "2023-06-27",
      "bid": "11.1013",
      "ask": "11.1789",
      "open": "11.0625",
      "high": "11.2953",
      "low": "11.0625",
      "close": "11.1595",
      "average": "11.1945",
      "volume": "5917.17",
      "turnover": "66241.64",
      "trades": "45"
    },
    {
      "date": "2023-06-28",
      "bid": "11.373",
      "ask": "11.4894",
      "open": "11.1595",
      "high": "11.5088",
      "low": "10.9654",
      "close": "11.373",
      "average": "11.2551",
      "volume": "14608.48",
      "turnover": "164420.92",
      "trades": "94"
    },
    {
      "date": "2023-06-29",
      "bid": "11.5088",
      "ask": "11.6059",
      "open": "11.4118",
      "high": "11.6059",
      "low": "11.3536",
      "close": "11.6059",
      "average": "11.5089",
      "volume": "9213.77",
      "turnover": "106041.42",
      "trades": "36"
    },
    {
      "date": "2023-06-30",
      "bid": "11.7805",
      "ask": "11.8194",
      "open": "11.6835",
      "high": "11.8582",
      "low": "11.2565",
      "close": "11.8582",
      "average": "11.6287",
      "volume": "28887.2",
      "turnover": "336647.5",
      "trades": "66"
    },
    {
      "date": "2023-07-03",
      "bid": "12.1105",
      "ask": "12.1493",
      "open": "11.8582",
      "high": "12.1493",
      "low": "11.3536",
      "close": "12.1105",
      "average": "11.9441",
      "volume": "59892.1",
      "turnover": "715357.42",
      "trades": "69"
    },
    {
      "date": "2023-07-04",
      "bid": "12.9838",
      "ask": "13.1003",
      "open": "12.1299",
      "high": "13.1003",
      "low": "12.1299",
      "close": "13.1003",
      "average": "12.6686",
      "volume": "63641.09",
      "turnover": "806242.98",
      "trades": "97"
    },
    {
      "date": "2023-07-05",
      "bid": "13.0809",
      "ask": "13.2167",
      "open": "13.0615",
      "high": "13.5855",
      "low": "12.6151",
      "close": "13.1003",
      "average": "13.3022",
      "volume": "43243.21",
      "turnover": "575231.3",
      "trades": "93"
    },
    {
      "date": "2023-07-06",
      "bid": "13.1585",
      "ask": "13.2944",
      "open": "13.6243",
      "high": "13.6243",
      "low": "13.1391",
      "close": "13.1391",
      "average": "13.3638",
      "volume": "26957.06",
      "turnover": "360252.14",
      "trades": "75"
    },
    {
      "date": "2023-07-07",
      "bid": "13.3332",
      "ask": "13.4302",
      "open": "13.2361",
      "high": "13.469",
      "low": "12.9838",
      "close": "13.469",
      "average": "13.2466",
      "volume": "13398.66",
      "turnover": "177488.1",
      "trades": "53"
    },
    {
      "date": "2023-07-10",
      "bid": "12.7121",
      "ask": "13.1003",
      "open": "13.469",
      "high": "13.8766",
      "low": "12.7121",
      "close": "12.9062",
      "average": "13.3305",
      "volume": "85860.91",
      "turnover": "1144569.46",
      "trades": "129"
    },
    {
      "date": "2023-07-11",
      "bid": "13.0032",
      "ask": "13.0809",
      "open": "12.9644",
      "high": "13.1003",
      "low": "12.9256",
      "close": "12.9644",
      "average": "12.9977",
      "volume": "8610.92",
      "turnover": "111922.62",
      "trades": "39"
    },
    {
      "date": "2023-07-12",
      "bid": "13.2555",
      "ask": "13.275",
      "open": "13.3914",
      "high": "13.5078",
      "low": "12.8868",
      "close": "13.2944",
      "average": "13.2839",
      "volume": "78117.67",
      "turnover": "1037591",
      "trades": "97"
    },
    {
      "date": "2023-07-13",
      "bid": "13.1585",
      "ask": "13.2944",
      "open": "13.4884",
      "high": "13.4884",
      "low": "13.1197",
      "close": "13.1197",
      "average": "13.3249",
      "volume": "22408.4",
      "turnover": "298618.88",
      "trades": "49"
    },
    {
      "date": "2023-07-14",
      "bid": "13.6437",
      "ask": "13.6631",
      "open": "14.1677",
      "high": "14.1677",
      "low": "13.4884",
      "close": "13.6049",
      "average": "13.7011",
      "volume": "35229.98",
      "turnover": "482689.7",
      "trades": "114"
    },
    {
      "date": "2023-07-17",
      "bid": "13.3332",
      "ask": "13.4302",
      "open": "13.6049",
      "high": "13.6049",
      "low": "13.2167",
      "close": "13.3332",
      "average": "13.3784",
      "volume": "6915.74",
      "turnover": "92522.1",
      "trades": "37"
    },
    {
      "date": "2023-07-18",
      "bid": "13.2944",
      "ask": "13.3526",
      "open": "13.3332",
      "high": "13.3526",
      "low": "13.0421",
      "close": "13.3138",
      "average": "13.241",
      "volume": "11945.65",
      "turnover": "158173.26",
      "trades": "48"
    },
    {
      "date": "2023-07-19",
      "bid": "13.6437",
      "ask": "13.7019",
      "open": "13.2944",
      "high": "13.7213",
      "low": "13.1003",
      "close": "13.6631",
      "average": "13.4678",
      "volume": "35474.21",
      "turnover": "477760.6",
      "trades": "77"
    },
    {
      "date": "2023-07-20",
      "bid": "13.6243",
      "ask": "13.6631",
      "open": "13.7213",
      "high": "13.896",
      "low": "13.6631",
      "close": "13.6631",
      "average": "13.7323",
      "volume": "23080.29",
      "turnover": "316946.38",
      "trades": "50"
    },
    {
      "date": "2023-07-21",
      "bid": "13.8378",
      "ask": "13.896",
      "open": "14.1095",
      "high": "14.1095",
      "low": "13.5855",
      "close": "13.8572",
      "average": "13.6844",
      "volume": "10754.38",
      "turnover": "147167.34",
      "trades": "45"
    },
    {
      "date": "2023-07-24",
      "bid": "13.6825",
      "ask": "13.799",
      "open": "13.8572",
      "high": "13.8572",
      "low": "13.6049",
      "close": "13.7019",
      "average": "13.7206",
      "volume": "9440.48",
      "turnover": "129509.9",
      "trades": "43"
    },
    {
      "date": "2023-07-25",
      "bid": "13.7407",
      "ask": "13.7602",
      "open": "13.7019",
      "high": "13.8184",
      "low": "13.3526",
      "close": "13.6437",
      "average": "13.5767",
      "volume": "15196.9",
      "turnover": "206325.64",
      "trades": "56"
    },
    {
      "date": "2023-07-26",
      "bid": "13.2944",
      "ask": "13.4302",
      "open": "13.6437",
      "high": "13.6437",
      "low": "13.2555",
      "close": "13.4496",
      "average": "13.4037",
      "volume": "17370.24",
      "turnover": "232829.08",
      "trades": "60"
    },
    {
      "date": "2023-07-27",
      "bid": "13.4108",
      "ask": "13.6049",
      "open": "13.4496",
      "high": "13.7019",
      "low": "13.3526",
      "close": "13.5855",
      "average": "13.5817",
      "volume": "2683.44",
      "turnover": "36445.72",
      "trades": "32"
    },
    {
      "date": "2023-07-28",
      "bid": "13.7019",
      "ask": "13.799",
      "open": "13.5855",
      "high": "13.8184",
      "low": "13.4108",
      "close": "13.799",
      "average": "13.6633",
      "volume": "22693.85",
      "turnover": "310074.14",
      "trades": "52"
    },
    {
      "date": "2023-07-31",
      "bid": "13.993",
      "ask": "14.0319",
      "open": "13.8572",
      "high": "14.0901",
      "low": "13.8572",
      "close": "14.0125",
      "average": "14.0261",
      "volume": "7275.38",
      "turnover": "102045.82",
      "trades": "51"
    },
    {
      "date": "2023-08-01",
      "bid": "13.9542",
      "ask": "14.1095",
      "open": "14.0125",
      "high": "14.323",
      "low": "13.8184",
      "close": "14.1095",
      "average": "14.1556",
      "volume": "6826.08",
      "turnover": "96660.3",
      "trades": "35"
    },
    {
      "date": "2023-08-02",
      "bid": "13.8766",
      "ask": "13.993",
      "open": "14.1095",
      "high": "14.1095",
      "low": "13.7019",
      "close": "13.993",
      "average": "13.9445",
      "volume": "9330.22",
      "turnover": "130105.92",
      "trades": "37"
    },
    {
      "date": "2023-08-03",
      "bid": "13.6437",
      "ask": "13.9348",
      "open": "13.9154",
      "high": "13.9542",
      "low": "13.6437",
      "close": "13.6437",
      "average": "13.90",
      "volume": "7394.92",
      "turnover": "102789.64",
      "trades": "24"
    },
    {
      "date": "2023-08-04",
      "bid": "13.6437",
      "ask": "14.3424",
      "open": "13.9348",
      "high": "14.3424",
      "low": "13.6631",
      "close": "14.3424",
      "average": "13.9979",
      "volume": "5037.12",
      "turnover": "70509.3",
      "trades": "34"
    },
    {
      "date": "2023-08-07",
      "bid": "14.2065",
      "ask": "14.3618",
      "open": "14.5559",
      "high": "14.5559",
      "low": "14.0707",
      "close": "14.1871",
      "average": "14.3248",
      "volume": "13761.4",
      "turnover": "197130.34",
      "trades": "40"
    },
    {
      "date": "2023-08-08",
      "bid": "14.0707",
      "ask": "14.0901",
      "open": "14.0901",
      "high": "14.2065",
      "low": "13.9736",
      "close": "14.0901",
      "average": "14.0742",
      "volume": "14936.18",
      "turnover": "210214.88",
      "trades": "41"
    },
    {
      "date": "2023-08-09",
      "bid": "14.2842",
      "ask": "14.3812",
      "open": "14.1871",
      "high": "14.4394",
      "low": "14.1871",
      "close": "14.3812",
      "average": "14.294",
      "volume": "5682.22",
      "turnover": "81221.74",
      "trades": "22"
    },
    {
      "date": "2023-08-10",
      "bid": "14.9052",
      "ask": "14.9246",
      "open": "14.3812",
      "high": "14.944",
      "low": "14.323",
      "close": "14.944",
      "average": "14.7635",
      "volume": "46220.35",
      "turnover": "682377.22",
      "trades": "113"
    },
    {
      "date": "2023-08-11",
      "bid": "15.2352",
      "ask": "15.3516",
      "open": "14.5171",
      "high": "15.5263",
      "low": "14.4977",
      "close": "14.5365",
      "average": "15.2329",
      "volume": "66223.54",
      "turnover": "1008767.9",
      "trades": "104"
    },
    {
      "date": "2023-08-14",
      "bid": "14.9052",
      "ask": "14.944",
      "open": "14.5365",
      "high": "15.6815",
      "low": "14.5365",
      "close": "14.9246",
      "average": "15.2367",
      "volume": "34356.11",
      "turnover": "523474.22",
      "trades": "132"
    },
    {
      "date": "2023-08-15",
      "bid": "14.3036",
      "ask": "14.4006",
      "open": "14.847",
      "high": "14.9246",
      "low": "14.3036",
      "close": "14.4394",
      "average": "14.5678",
      "volume": "8720.16",
      "turnover": "127033.9",
      "trades": "70"
    },
    {
      "date": "2023-08-16",
      "bid": "13.9348",
      "ask": "14.4394",
      "open": "14.4394",
      "high": "14.4394",
      "low": "13.6437",
      "close": "13.9348",
      "average": "13.9475",
      "volume": "9042.7",
      "turnover": "126123.56",
      "trades": "55"
    },
    {
      "date": "2023-08-17",
      "bid": "13.3526",
      "ask": "13.5855",
      "open": "13.9348",
      "high": "13.9348",
      "low": "12.8674",
      "close": "13.5855",
      "average": "13.1099",
      "volume": "81930.55",
      "turnover": "1074103.54",
      "trades": "136"
    },
    {
      "date": "2023-08-18",
      "bid": "12.9062",
      "ask": "12.945",
      "open": "13.5855",
      "high": "13.5855",
      "low": "12.7703",
      "close": "12.8868",
      "average": "13.0357",
      "volume": "18111.18",
      "turnover": "236092.68",
      "trades": "94"
    },
    {
      "date": "2023-08-21",
      "bid": "12.9062",
      "ask": "13.0227",
      "open": "12.4598",
      "high": "13.1003",
      "low": "12.421",
      "close": "13.0421",
      "average": "12.8515",
      "volume": "47295.17",
      "turnover": "607816.54",
      "trades": "51"
    },
    {
      "date": "2023-08-22",
      "bid": "13.1585",
      "ask": "13.2944",
      "open": "13.0421",
      "high": "13.3914",
      "low": "12.8868",
      "close": "13.1779",
      "average": "13.2718",
      "volume": "8402.76",
      "turnover": "111520.1",
      "trades": "28"
    },
    {
      "date": "2023-08-23",
      "bid": "12.9644",
      "ask": "13.1585",
      "open": "12.9644",
      "high": "13.1779",
      "low": "12.9062",
      "close": "13.0421",
      "average": "13.0552",
      "volume": "12958.64",
      "turnover": "169177.24",
      "trades": "40"
    },
    {
      "date": "2023-08-24",
      "bid": "13.1197",
      "ask": "13.4302",
      "open": "13.1003",
      "high": "13.4884",
      "low": "13.1003",
      "close": "13.4884",
      "average": "13.2659",
      "volume": "6289.19",
      "turnover": "83432.4",
      "trades": "38"
    },
    {
      "date": "2023-08-25",
      "bid": "12.9644",
      "ask": "13.2361",
      "open": "13.5855",
      "high": "13.5855",
      "low": "12.848",
      "close": "12.9644",
      "average": "13.1406",
      "volume": "42304.42",
      "turnover": "555903.92",
      "trades": "77"
    },
    {
      "date": "2023-08-28",
      "bid": "13.1197",
      "ask": "13.3526",
      "open": "12.945",
      "high": "13.4302",
      "low": "12.945",
      "close": "13.3526",
      "average": "13.1335",
      "volume": "1656.02",
      "turnover": "21749.9",
      "trades": "21"
    },
    {
      "date": "2023-08-29",
      "bid": "12.5569",
      "ask": "12.6539",
      "open": "13.1003",
      "high": "13.1003",
      "low": "12.5375",
      "close": "12.6151",
      "average": "12.6175",
      "volume": "1105010.84",
      "turnover": "13942515.48",
      "trades": "148"
    },
    {
      "date": "2023-08-30",
      "bid": "12.6927",
      "ask": "12.7509",
      "open": "12.6151",
      "high": "12.7703",
      "low": "12.1687",
      "close": "12.7509",
      "average": "12.5892",
      "volume": "87313.92",
      "turnover": "1099215.15",
      "trades": "72"
    },
    {
      "date": "2023-08-31",
      "bid": "12.6927",
      "ask": "12.7703",
      "open": "12.7509",
      "high": "12.7703",
      "low": "12.3046",
      "close": "12.6927",
      "average": "12.673",
      "volume": "9909.36",
      "turnover": "125581.68",
      "trades": "62"
    },
    {
      "date": "2023-09-01",
      "bid": "12.6927",
      "ask": "12.8092",
      "open": "12.6927",
      "high": "12.8092",
      "low": "12.5763",
      "close": "12.6345",
      "average": "12.6954",
      "volume": "17215.66",
      "turnover": "218560.52",
      "trades": "56"
    },
    {
      "date": "2023-09-04",
      "bid": "12.6345",
      "ask": "12.8092",
      "open": "12.8092",
      "high": "12.8092",
      "low": "12.6151",
      "close": "12.6345",
      "average": "12.727",
      "volume": "15448.34",
      "turnover": "196611.5",
      "trades": "47"
    },
    {
      "date": "2023-09-05",
      "bid": "12.518",
      "ask": "12.6345",
      "open": "12.7898",
      "high": "12.7898",
      "low": "12.4404",
      "close": "12.4598",
      "average": "12.5372",
      "volume": "13407.94",
      "turnover": "168097.74",
      "trades": "50"
    },
    {
      "date": "2023-09-06",
      "bid": "12.4404",
      "ask": "12.5957",
      "open": "12.4598",
      "high": "12.5957",
      "low": "12.2075",
      "close": "12.4404",
      "average": "12.314",
      "volume": "11834.35",
      "turnover": "145760.56",
      "trades": "51"
    },
    {
      "date": "2023-09-07",
      "bid": "12.4792",
      "ask": "12.5957",
      "open": "12.2269",
      "high": "12.6151",
      "low": "12.2269",
      "close": "12.4792",
      "average": "12.5622",
      "volume": "17017.81",
      "turnover": "213782.48",
      "trades": "35"
    },
    {
      "date": "2023-09-08",
      "bid": "12.4986",
      "ask": "12.5763",
      "open": "12.2657",
      "high": "12.4986",
      "low": "12.2657",
      "close": "12.4986",
      "average": "12.393",
      "volume": "2890.57",
      "turnover": "35822.98",
      "trades": "26"
    },
    {
      "date": "2023-09-11",
      "bid": "12.6151",
      "ask": "12.7509",
      "open": "12.4986",
      "high": "12.6733",
      "low": "12.2463",
      "close": "12.5957",
      "average": "12.5953",
      "volume": "25053.71",
      "turnover": "315559.14",
      "trades": "51"
    },
    {
      "date": "2023-09-12",
      "bid": "12.5763",
      "ask": "12.6345",
      "open": "13.0032",
      "high": "13.0032",
      "low": "12.518",
      "close": "12.518",
      "average": "12.7678",
      "volume": "2694.77",
      "turnover": "34406.5",
      "trades": "24"
    },
    {
      "date": "2023-09-13",
      "bid": "12.518",
      "ask": "12.6733",
      "open": "12.518",
      "high": "12.7121",
      "low": "12.518",
      "close": "12.518",
      "average": "12.6149",
      "volume": "440760.72",
      "turnover": "5560152.88",
      "trades": "63"
    },
    {
      "date": "2023-09-14",
      "bid": "12.4598",
      "ask": "12.5375",
      "open": "12.8092",
      "high": "12.8092",
      "low": "12.3628",
      "close": "12.4598",
      "average": "12.4944",
      "volume": "36867.46",
      "turnover": "460676.54",
      "trades": "45"
    },
    {
      "date": "2023-09-15",
      "bid": "12.7898",
      "ask": "12.9062",
      "open": "12.7121",
      "high": "13.0032",
      "low": "12.5375",
      "close": "12.5375",
      "average": "12.5738",
      "volume": "65179.64",
      "turnover": "819563.78",
      "trades": "48"
    },
    {
      "date": "2023-09-18",
      "bid": "12.0328",
      "ask": "12.0911",
      "open": "12.5375",
      "high": "12.5375",
      "low": "11.9358",
      "close": "12.0328",
      "average": "12.2017",
      "volume": "10423.59",
      "turnover": "127186.24",
      "trades": "60"
    },
    {
      "date": "2023-09-19",
      "bid": "11.9164",
      "ask": "11.9358",
      "open": "12.0328",
      "high": "12.1105",
      "low": "11.7417",
      "close": "11.9358",
      "average": "11.9254",
      "volume": "11695.23",
      "turnover": "139471.06",
      "trades": "48"
    },
    {
      "date": "2023-09-20",
      "bid": "11.8388",
      "ask": "11.994",
      "open": "11.9164",
      "high": "12.0328",
      "low": "11.7805",
      "close": "11.8388",
      "average": "11.8905",
      "volume": "554645.27",
      "turnover": "6391643.8",
      "trades": "69"
    },
    {
      "date": "2023-09-21",
      "bid": "12.0911",
      "ask": "12.3628",
      "open": "11.7417",
      "high": "12.9838",
      "low": "11.7417",
      "close": "12.0328",
      "average": "12.3524",
      "volume": "63110.38",
      "turnover": "779569.56",
      "trades": "133"
    },
    {
      "date": "2023-09-22",
      "bid": "11.6447",
      "ask": "12.1493",
      "open": "12.848",
      "high": "12.848",
      "low": "11.6447",
      "close": "11.7417",
      "average": "11.8634",
      "volume": "60736.09",
      "turnover": "720538.12",
      "trades": "90"
    },
    {
      "date": "2023-09-25",
      "bid": "11.5088",
      "ask": "11.80",
      "open": "11.7417",
      "high": "12.324",
      "low": "11.3148",
      "close": "11.5088",
      "average": "11.704",
      "volume": "44882.75",
      "turnover": "525310.36",
      "trades": "103"
    },
    {
      "date": "2023-09-26",
      "bid": "11.9164",
      "ask": "12.1105",
      "open": "12.324",
      "high": "12.6345",
      "low": "11.8776",
      "close": "12.0328",
      "average": "12.1974",
      "volume": "60818.53",
      "turnover": "741831.28",
      "trades": "155"
    },
    {
      "date": "2023-09-27",
      "bid": "12.1687",
      "ask": "12.2852",
      "open": "12.421",
      "high": "12.5763",
      "low": "12.1299",
      "close": "12.2075",
      "average": "12.334",
      "volume": "39574.6",
      "turnover": "488112.84",
      "trades": "90"
    },
    {
      "date": "2023-09-28",
      "bid": "12.1493",
      "ask": "12.3434",
      "open": "12.2269",
      "high": "12.4016",
      "low": "12.1299",
      "close": "12.1687",
      "average": "12.311",
      "volume": "68769.93",
      "turnover": "846629.02",
      "trades": "78"
    },
    {
      "date": "2023-09-29",
      "bid": "12.2657",
      "ask": "12.4016",
      "open": "12.1881",
      "high": "12.7898",
      "low": "12.1881",
      "close": "12.2852",
      "average": "12.5083",
      "volume": "21733.41",
      "turnover": "271849.72",
      "trades": "58"
    },
    {
      "date": "2023-10-02",
      "bid": "12.0328",
      "ask": "12.1881",
      "open": "12.421",
      "high": "12.7898",
      "low": "12.0328",
      "close": "12.1299",
      "average": "12.3229",
      "volume": "21889.02",
      "turnover": "269737.64",
      "trades": "90"
    },
    {
      "date": "2023-10-03",
      "bid": "11.8582",
      "ask": "11.9746",
      "open": "12.0328",
      "high": "12.4016",
      "low": "11.7805",
      "close": "11.8776",
      "average": "12.0857",
      "volume": "29559.09",
      "turnover": "357243.74",
      "trades": "84"
    },
    {
      "date": "2023-10-04",
      "bid": "12.1105",
      "ask": "12.2463",
      "open": "11.8776",
      "high": "12.3628",
      "low": "11.8776",
      "close": "12.1299",
      "average": "12.0834",
      "volume": "27712.42",
      "turnover": "334862.72",
      "trades": "52"
    },
    {
      "date": "2023-10-05",
      "bid": "11.9552",
      "ask": "12.3434",
      "open": "12.1299",
      "high": "12.3822",
      "low": "11.9358",
      "close": "11.9746",
      "average": "12.0486",
      "volume": "3958.18",
      "turnover": "47690.6",
      "trades": "31"
    },
    {
      "date": "2023-10-06",
      "bid": "12.0523",
      "ask": "12.2269",
      "open": "11.9746",
      "high": "12.324",
      "low": "11.9552",
      "close": "12.1493",
      "average": "12.1638",
      "volume": "51869.59",
      "turnover": "630934.12",
      "trades": "68"
    },
    {
      "date": "2023-10-09",
      "bid": "12.2657",
      "ask": "12.2852",
      "open": "12.0911",
      "high": "12.5569",
      "low": "12.0911",
      "close": "12.2852",
      "average": "12.3032",
      "volume": "40487.63",
      "turnover": "498131.1",
      "trades": "54"
    },
    {
      "date": "2023-10-10",
      "bid": "12.518",
      "ask": "12.5375",
      "open": "12.5763",
      "high": "12.5763",
      "low": "12.1299",
      "close": "12.5375",
      "average": "12.3686",
      "volume": "34167.52",
      "turnover": "422605.12",
      "trades": "51"
    },
    {
      "date": "2023-10-11",
      "bid": "12.4404",
      "ask": "12.4598",
      "open": "12.5375",
      "high": "12.5569",
      "low": "12.0717",
      "close": "12.4598",
      "average": "12.3514",
      "volume": "33483.27",
      "turnover": "413568.84",
      "trades": "49"
    },
    {
      "date": "2023-10-12",
      "bid": "12.6345",
      "ask": "12.8868",
      "open": "12.0328",
      "high": "13.5855",
      "low": "12.0328",
      "close": "12.7898",
      "average": "12.8873",
      "volume": "193076.01",
      "turnover": "2488235.96",
      "trades": "226"
    },
    {
      "date": "2023-10-13",
      "bid": "12.3822",
      "ask": "12.5569",
      "open": "12.7898",
      "high": "12.8868",
      "low": "12.3822",
      "close": "12.5569",
      "average": "12.5868",
      "volume": "40203.21",
      "turnover": "506034.56",
      "trades": "67"
    },
    {
      "date": "2023-10-16",
      "bid": "12.7703",
      "ask": "13.1003",
      "open": "12.5569",
      "high": "13.1003",
      "low": "12.518",
      "close": "13.1003",
      "average": "12.8052",
      "volume": "16969.37",
      "turnover": "217296.62",
      "trades": "64"
    },
    {
      "date": "2023-10-17",
      "bid": "12.6733",
      "ask": "13.2555",
      "open": "13.1003",
      "high": "13.2555",
      "low": "12.6151",
      "close": "12.6927",
      "average": "12.9154",
      "volume": "14676.49",
      "turnover": "189553.74",
      "trades": "44"
    },
    {
      "date": "2023-10-18",
      "bid": "12.2269",
      "ask": "12.2463",
      "open": "12.6151",
      "high": "12.6151",
      "low": "12.1299",
      "close": "12.2463",
      "average": "12.2945",
      "volume": "44502.49",
      "turnover": "547138.16",
      "trades": "96"
    },
    {
      "date": "2023-10-19",
      "bid": "12.2075",
      "ask": "12.4792",
      "open": "12.6151",
      "high": "12.8092",
      "low": "12.1299",
      "close": "12.2463",
      "average": "12.3492",
      "volume": "24922.84",
      "turnover": "307778.28",
      "trades": "60"
    },
    {
      "date": "2023-10-20",
      "bid": "11.7417",
      "ask": "12.1105",
      "open": "12.1299",
      "high": "12.2463",
      "low": "11.6447",
      "close": "11.7805",
      "average": "11.9554",
      "volume": "47024.14",
      "turnover": "562193.48",
      "trades": "145"
    },
    {
      "date": "2023-10-23",
      "bid": "11.4894",
      "ask": "11.6835",
      "open": "11.6641",
      "high": "11.897",
      "low": "11.4506",
      "close": "11.6835",
      "average": "11.6373",
      "volume": "22092.03",
      "turnover": "257093.5",
      "trades": "95"
    },
    {
      "date": "2023-10-24",
      "bid": "11.5477",
      "ask": "11.7029",
      "open": "11.6059",
      "high": "12.0911",
      "low": "11.5088",
      "close": "11.7611",
      "average": "11.7185",
      "volume": "24319.99",
      "turnover": "284996.18",
      "trades": "73"
    },
    {
      "date": "2023-10-25",
      "bid": "11.5088",
      "ask": "11.6253",
      "open": "11.7611",
      "high": "11.7611",
      "low": "11.4506",
      "close": "11.6253",
      "average": "11.5932",
      "volume": "9393.08",
      "turnover": "108895.68",
      "trades": "48"
    },
    {
      "date": "2023-10-26",
      "bid": "11.4894",
      "ask": "11.6253",
      "open": "11.6447",
      "high": "12.1105",
      "low": "11.4506",
      "close": "11.4894",
      "average": "11.7219",
      "volume": "21874.59",
      "turnover": "256414.4",
      "trades": "90"
    },
    {
      "date": "2023-10-27",
      "bid": "11.4312",
      "ask": "11.5477",
      "open": "11.5088",
      "high": "11.7417",
      "low": "11.3924",
      "close": "11.6447",
      "average": "11.4999",
      "volume": "29013.95",
      "turnover": "333659.26",
      "trades": "79"
    },
    {
      "date": "2023-10-30",
      "bid": "11.4118",
      "ask": "11.6253",
      "open": "11.6447",
      "high": "11.6447",
      "low": "11.2759",
      "close": "11.6253",
      "average": "11.4847",
      "volume": "9768.18",
      "turnover": "112184.78",
      "trades": "59"
    },
    {
      "date": "2023-10-31",
      "bid": "12.1105",
      "ask": "12.7898",
      "open": "12.0911",
      "high": "12.7898",
      "low": "11.4118",
      "close": "12.7509",
      "average": "11.8378",
      "volume": "126414.5",
      "turnover": "1496481.5",
      "trades": "116"
    },
    {
      "date": "2023-11-01",
      "bid": "12.2269",
      "ask": "12.8868",
      "open": "13.1003",
      "high": "13.1003",
      "low": "12.2269",
      "close": "12.2269",
      "average": "12.6948",
      "volume": "12955.54",
      "turnover": "164467.92",
      "trades": "60"
    },
    {
      "date": "2023-11-02",
      "bid": "13.1585",
      "ask": "13.3526",
      "open": "12.2269",
      "high": "13.3526",
      "low": "12.2269",
      "close": "13.1197",
      "average": "13.0061",
      "volume": "1059733.4",
      "turnover": "13783041.68",
      "trades": "89"
    },
    {
      "date": "2023-11-03",
      "bid": "13.4108",
      "ask": "13.6631",
      "open": "13.1391",
      "high": "13.6825",
      "low": "13.1391",
      "close": "13.6631",
      "average": "13.5297",
      "volume": "27198.2",
      "turnover": "367985.1",
      "trades": "64"
    },
    {
      "date": "2023-11-06",
      "bid": "13.0615",
      "ask": "13.469",
      "open": "13.6631",
      "high": "13.6631",
      "low": "12.5375",
      "close": "13.0615",
      "average": "13.2279",
      "volume": "5361.73",
      "turnover": "70924.56",
      "trades": "45"
    },
    {
      "date": "2023-11-07",
      "bid": "13.3914",
      "ask": "13.4302",
      "open": "12.7703",
      "high": "13.5467",
      "low": "12.7703",
      "close": "13.3914",
      "average": "13.3853",
      "volume": "6364.41",
      "turnover": "85192.5",
      "trades": "24"
    },
    {
      "date": "2023-11-08",
      "bid": "12.848",
      "ask": "13.2944",
      "open": "13.1973",
      "high": "13.3332",
      "low": "12.6539",
      "close": "12.8092",
      "average": "12.9616",
      "volume": "68919.35",
      "turnover": "893312.66",
      "trades": "77"
    },
    {
      "date": "2023-11-09",
      "bid": "13.3914",
      "ask": "13.469",
      "open": "12.7898",
      "high": "13.5855",
      "low": "12.7898",
      "close": "13.3914",
      "average": "13.2454",
      "volume": "13526.45",
      "turnover": "179163.26",
      "trades": "57"
    },
    {
      "date": "2023-11-10",
      "bid": "13.0615",
      "ask": "13.3332",
      "open": "13.3914",
      "high": "13.3914",
      "low": "12.9256",
      "close": "13.0421",
      "average": "13.2029",
      "volume": "23232.8",
      "turnover": "306739.52",
      "trades": "62"
    },
    {
      "date": "2023-11-13",
      "bid": "13.2944",
      "ask": "13.4108",
      "open": "13.3914",
      "high": "13.9348",
      "low": "13.275",
      "close": "13.4108",
      "average": "13.5581",
      "volume": "11078.99",
      "turnover": "150211.34",
      "trades": "55"
    },
    {
      "date": "2023-11-14",
      "bid": "13.799",
      "ask": "14.0319",
      "open": "13.4108",
      "high": "14.0513",
      "low": "13.1197",
      "close": "14.0319",
      "average": "13.6062",
      "volume": "30038.28",
      "turnover": "408710.3",
      "trades": "67"
    },
    {
      "date": "2023-11-15",
      "bid": "14.2065",
      "ask": "14.323",
      "open": "14.0319",
      "high": "14.323",
      "low": "13.6243",
      "close": "14.2065",
      "average": "14.1654",
      "volume": "15896.61",
      "turnover": "225181.86",
      "trades": "48"
    },
    {
      "date": "2023-11-16",
      "bid": "13.5855",
      "ask": "13.7019",
      "open": "14.2065",
      "high": "14.2065",
      "low": "13.5661",
      "close": "13.7019",
      "average": "13.7504",
      "volume": "16744.72",
      "turnover": "230174.88",
      "trades": "78"
    },
    {
      "date": "2023-11-17",
      "bid": "13.9348",
      "ask": "14.0513",
      "open": "13.7019",
      "high": "14.4394",
      "low": "13.7019",
      "close": "13.9348",
      "average": "14.1367",
      "volume": "13953.08",
      "turnover": "197250.26",
      "trades": "43"
    },
    {
      "date": "2023-11-20",
      "bid": "14.2842",
      "ask": "14.5171",
      "open": "14.9246",
      "high": "14.9634",
      "low": "13.6437",
      "close": "14.4977",
      "average": "14.2088",
      "volume": "28638.85",
      "turnover": "406925.04",
      "trades": "83"
    },
    {
      "date": "2023-11-21",
      "bid": "13.8766",
      "ask": "14.2648",
      "open": "14.4977",
      "high": "14.4977",
      "low": "13.7213",
      "close": "13.896",
      "average": "14.0809",
      "volume": "25381.41",
      "turnover": "357394.12",
      "trades": "98"
    },
    {
      "date": "2023-11-22",
      "bid": "14.3812",
      "ask": "14.4588",
      "open": "13.896",
      "high": "14.4394",
      "low": "13.896",
      "close": "14.3812",
      "average": "14.2056",
      "volume": "7413.47",
      "turnover": "105313.24",
      "trades": "36"
    },
    {
      "date": "2023-11-23",
      "bid": "14.1677",
      "ask": "14.4394",
      "open": "14.3812",
      "high": "15.0023",
      "low": "14.2453",
      "close": "14.3618",
      "average": "14.6928",
      "volume": "23079.26",
      "turnover": "339100.08",
      "trades": "72"
    },
    {
      "date": "2023-11-24",
      "bid": "14.1483",
      "ask": "14.323",
      "open": "14.3618",
      "high": "14.75",
      "low": "14.1095",
      "close": "14.323",
      "average": "14.3872",
      "volume": "13825.29",
      "turnover": "198907.64",
      "trades": "50"
    },
    {
      "date": "2023-11-27",
      "bid": "14.3618",
      "ask": "14.5559",
      "open": "14.1095",
      "high": "14.6529",
      "low": "14.1095",
      "close": "14.5559",
      "average": "14.5354",
      "volume": "9452.85",
      "turnover": "137401.68",
      "trades": "46"
    },
    {
      "date": "2023-11-28",
      "bid": "13.8766",
      "ask": "14.0513",
      "open": "14.6335",
      "high": "14.6529",
      "low": "13.7796",
      "close": "14.0707",
      "average": "14.2364",
      "volume": "31013.14",
      "turnover": "441518.54",
      "trades": "44"
    },
    {
      "date": "2023-11-29",
      "bid": "14.1289",
      "ask": "14.4977",
      "open": "13.9542",
      "high": "14.8082",
      "low": "13.6437",
      "close": "14.42",
      "average": "14.3069",
      "volume": "68579.28",
      "turnover": "981171.18",
      "trades": "71"
    },
    {
      "date": "2023-11-30",
      "bid": "14.4588",
      "ask": "14.5947",
      "open": "14.5947",
      "high": "14.5947",
      "low": "14.1289",
      "close": "14.5947",
      "average": "14.3815",
      "volume": "25456.64",
      "turnover": "366105.82",
      "trades": "49"
    },
    {
      "date": "2023-12-01",
      "bid": "14.4006",
      "ask": "14.5559",
      "open": "14.5947",
      "high": "14.6335",
      "low": "14.323",
      "close": "14.5559",
      "average": "14.3458",
      "volume": "11419.06",
      "turnover": "163815.92",
      "trades": "28"
    },
    {
      "date": "2023-12-04",
      "bid": "15.1187",
      "ask": "15.1381",
      "open": "14.5559",
      "high": "15.3322",
      "low": "14.0901",
      "close": "15.1381",
      "average": "15.0364",
      "volume": "50137.31",
      "turnover": "753887.24",
      "trades": "124"
    },
    {
      "date": "2023-12-05",
      "bid": "15.8368",
      "ask": "16.2444",
      "open": "15.3322",
      "high": "16.3802",
      "low": "15.1381",
      "close": "16.2444",
      "average": "15.972",
      "volume": "29720.88",
      "turnover": "474703.36",
      "trades": "113"
    },
    {
      "date": "2023-12-06",
      "bid": "16.2638",
      "ask": "16.4773",
      "open": "16.2444",
      "high": "16.8654",
      "low": "15.8174",
      "close": "16.4967",
      "average": "15.9442",
      "volume": "342911.9",
      "turnover": "5467482.38",
      "trades": "135"
    },
    {
      "date": "2023-12-07",
      "bid": "16.3026",
      "ask": "16.4773",
      "open": "16.4967",
      "high": "16.8848",
      "low": "15.2352",
      "close": "16.4967",
      "average": "15.9158",
      "volume": "36643.84",
      "turnover": "583188.1",
      "trades": "168"
    },
    {
      "date": "2023-12-08",
      "bid": "16.225",
      "ask": "16.3414",
      "open": "16.4967",
      "high": "16.8848",
      "low": "16.0309",
      "close": "16.6907",
      "average": "16.5182",
      "volume": "28354.43",
      "turnover": "468366.18",
      "trades": "81"
    },
    {
      "date": "2023-12-11",
      "bid": "15.3904",
      "ask": "15.468",
      "open": "16.6907",
      "high": "16.6907",
      "low": "15.0411",
      "close": "15.5457",
      "average": "15.7348",
      "volume": "100004.63",
      "turnover": "1573559.26",
      "trades": "174"
    },
    {
      "date": "2023-12-12",
      "bid": "15.0411",
      "ask": "15.0993",
      "open": "15.5069",
      "high": "15.5069",
      "low": "14.5559",
      "close": "15.0993",
      "average": "15.10",
      "volume": "58480.3",
      "turnover": "883055.58",
      "trades": "134"
    },
    {
      "date": "2023-12-13",
      "bid": "14.5947",
      "ask": "14.7305",
      "open": "15.0993",
      "high": "15.0993",
      "low": "14.4006",
      "close": "14.5559",
      "average": "14.6452",
      "volume": "34834.26",
      "turnover": "510158.22",
      "trades": "81"
    },
    {
      "date": "2023-12-14",
      "bid": "15.8368",
      "ask": "15.9144",
      "open": "15.5263",
      "high": "16.3996",
      "low": "15.2546",
      "close": "15.9144",
      "average": "15.8717",
      "volume": "120739.49",
      "turnover": "1916352.62",
      "trades": "185"
    },
    {
      "date": "2023-12-15",
      "bid": "15.6621",
      "ask": "15.798",
      "open": "15.9144",
      "high": "16.2832",
      "low": "15.1381",
      "close": "15.7592",
      "average": "15.692",
      "volume": "41521.23",
      "turnover": "651552.4",
      "trades": "125"
    },
    {
      "date": "2023-12-18",
      "bid": "16.2444",
      "ask": "16.3026",
      "open": "15.8562",
      "high": "16.3026",
      "low": "15.798",
      "close": "16.3026",
      "average": "16.0925",
      "volume": "40676.21",
      "turnover": "654583.66",
      "trades": "86"
    },
    {
      "date": "2023-12-19",
      "bid": "16.5937",
      "ask": "16.6713",
      "open": "16.3026",
      "high": "16.8848",
      "low": "16.2832",
      "close": "16.6713",
      "average": "16.5069",
      "volume": "46639.77",
      "turnover": "769879.96",
      "trades": "74"
    },
    {
      "date": "2023-12-20",
      "bid": "16.749",
      "ask": "16.846",
      "open": "16.6713",
      "high": "16.943",
      "low": "16.6325",
      "close": "16.846",
      "average": "16.7794",
      "volume": "109101.96",
      "turnover": "1830676.44",
      "trades": "81"
    },
    {
      "date": "2023-12-21",
      "bid": "16.3996",
      "ask": "16.4773",
      "open": "16.846",
      "high": "16.846",
      "low": "16.225",
      "close": "16.4773",
      "average": "16.4187",
      "volume": "38082.43",
      "turnover": "625266.86",
      "trades": "60"
    },
    {
      "date": "2023-12-22",
      "bid": "16.4773",
      "ask": "16.846",
      "open": "16.4773",
      "high": "16.846",
      "low": "16.0503",
      "close": "16.846",
      "average": "16.4198",
      "volume": "51760.36",
      "turnover": "849900.16",
      "trades": "84"
    },
    {
      "date": "2023-12-27",
      "bid": "16.6131",
      "ask": "16.846",
      "open": "16.846",
      "high": "16.9625",
      "low": "15.7203",
      "close": "16.943",
      "average": "16.6839",
      "volume": "41292.46",
      "turnover": "688921.1",
      "trades": "121"
    },
    {
      "date": "2023-12-28",
      "bid": "16.3996",
      "ask": "16.5937",
      "open": "16.9819",
      "high": "17.0595",
      "low": "16.1279",
      "close": "16.5937",
      "average": "16.4337",
      "volume": "37605.3",
      "turnover": "617994.94",
      "trades": "134"
    },
    {
      "date": "2023-12-29",
      "bid": "16.322",
      "ask": "16.6325",
      "open": "16.1279",
      "high": "16.9819",
      "low": "16.1279",
      "close": "16.6519",
      "average": "16.6622",
      "volume": "44778.67",
      "turnover": "746112.08",
      "trades": "107"
    },
    {
      "date": "2024-01-02",
      "bid": "16.3414",
      "ask": "16.4967",
      "open": "16.6519",
      "high": "16.9236",
      "low": "16.4967",
      "close": "16.4967",
      "average": "16.6922",
      "volume": "35861.68",
      "turnover": "598613.42",
      "trades": "101"
    },
    {
      "date": "2024-01-03",
      "bid": "16.3026",
      "ask": "16.4773",
      "open": "16.749",
      "high": "16.8266",
      "low": "16.1085",
      "close": "16.4967",
      "average": "16.3059",
      "volume": "33369.91",
      "turnover": "544128.6",
      "trades": "71"
    },
    {
      "date": "2024-01-04",
      "bid": "16.2444",
      "ask": "16.4773",
      "open": "16.0503",
      "high": "16.4967",
      "low": "15.9144",
      "close": "16.1861",
      "average": "16.23",
      "volume": "28885.14",
      "turnover": "468806.96",
      "trades": "99"
    },
    {
      "date": "2024-01-05",
      "bid": "15.9532",
      "ask": "16.0891",
      "open": "16.1861",
      "high": "16.4773",
      "low": "15.9144",
      "close": "16.0891",
      "average": "16.1137",
      "volume": "8686.15",
      "turnover": "139906.76",
      "trades": "31"
    },
    {
      "date": "2024-01-08",
      "bid": "16.3026",
      "ask": "16.4578",
      "open": "16.1279",
      "high": "16.4967",
      "low": "16.1279",
      "close": "16.4578",
      "average": "16.3179",
      "volume": "50953.47",
      "turnover": "831478.88",
      "trades": "94"
    },
    {
      "date": "2024-01-09",
      "bid": "16.225",
      "ask": "16.3026",
      "open": "16.4578",
      "high": "16.4773",
      "low": "16.1667",
      "close": "16.3026",
      "average": "16.2686",
      "volume": "15496.78",
      "turnover": "251653.92",
      "trades": "21"
    },
    {
      "date": "2024-01-10",
      "bid": "16.2055",
      "ask": "16.3414",
      "open": "16.2055",
      "high": "17.5641",
      "low": "16.0503",
      "close": "16.3414",
      "average": "16.4857",
      "volume": "14692.98",
      "turnover": "242224.56",
      "trades": "65"
    },
    {
      "date": "2024-01-11",
      "bid": "16.1473",
      "ask": "16.1861",
      "open": "17.2342",
      "high": "17.2342",
      "low": "16.1473",
      "close": "16.1861",
      "average": "16.1983",
      "volume": "17477.41",
      "turnover": "283105.16",
      "trades": "47"
    },
    {
      "date": "2024-01-12",
      "bid": "15.9532",
      "ask": "16.3414",
      "open": "16.1279",
      "high": "16.4967",
      "low": "15.9338",
      "close": "15.9532",
      "average": "16.1081",
      "volume": "16447.94",
      "turnover": "264946.38",
      "trades": "90"
    },
    {
      "date": "2024-01-15",
      "bid": "15.2546",
      "ask": "15.5845",
      "open": "15.9532",
      "high": "16.6713",
      "low": "15.3322",
      "close": "15.6233",
      "average": "15.6399",
      "volume": "24874.4",
      "turnover": "389034.84",
      "trades": "107"
    },
    {
      "date": "2024-01-16",
      "bid": "15.5845",
      "ask": "15.6815",
      "open": "15.6039",
      "high": "16.0115",
      "low": "15.4486",
      "close": "15.6815",
      "average": "15.5907",
      "volume": "5900.68",
      "turnover": "91996.38",
      "trades": "39"
    },
    {
      "date": "2024-01-17",
      "bid": "15.2352",
      "ask": "15.4098",
      "open": "15.5263",
      "high": "15.8368",
      "low": "15.2352",
      "close": "15.4098",
      "average": "15.4769",
      "volume": "25020.73",
      "turnover": "387245.16",
      "trades": "59"
    },
    {
      "date": "2024-01-18",
      "bid": "15.4486",
      "ask": "15.7009",
      "open": "15.4098",
      "high": "15.9727",
      "low": "15.1187",
      "close": "15.7009",
      "average": "15.4161",
      "volume": "4753.73",
      "turnover": "73284.64",
      "trades": "25"
    },
    {
      "date": "2024-01-19",
      "bid": "15.4292",
      "ask": "15.6815",
      "open": "15.7009",
      "high": "15.7009",
      "low": "15.371",
      "close": "15.6815",
      "average": "15.4955",
      "volume": "6769.4",
      "turnover": "104895.44",
      "trades": "42"
    },
    {
      "date": "2024-01-22",
      "bid": "15.4486",
      "ask": "15.9144",
      "open": "15.6815",
      "high": "15.9921",
      "low": "15.4292",
      "close": "15.9144",
      "average": "15.5854",
      "volume": "10509.12",
      "turnover": "163789.22",
      "trades": "37"
    },
    {
      "date": "2024-01-23",
      "bid": "15.6621",
      "ask": "15.798",
      "open": "15.9144",
      "high": "15.9144",
      "low": "15.4098",
      "close": "15.8174",
      "average": "15.7109",
      "volume": "24484.87",
      "turnover": "384682.08",
      "trades": "59"
    },
    {
      "date": "2024-01-24",
      "bid": "15.7786",
      "ask": "15.895",
      "open": "15.5263",
      "high": "16.1667",
      "low": "15.4098",
      "close": "15.7592",
      "average": "15.6892",
      "volume": "11626.19",
      "turnover": "182406.08",
      "trades": "46"
    },
    {
      "date": "2024-01-25",
      "bid": "15.6233",
      "ask": "15.798",
      "open": "15.7592",
      "high": "16.1279",
      "low": "15.5845",
      "close": "15.798",
      "average": "15.85",
      "volume": "1850.79",
      "turnover": "29335.06",
      "trades": "27"
    },
    {
      "date": "2024-01-26",
      "bid": "15.8174",
      "ask": "15.9144",
      "open": "15.798",
      "high": "16.0309",
      "low": "15.6621",
      "close": "15.9144",
      "average": "15.8359",
      "volume": "10460.68",
      "turnover": "165655.1",
      "trades": "46"
    },
    {
      "date": "2024-01-29",
      "bid": "16.1473",
      "ask": "16.6325",
      "open": "15.9144",
      "high": "16.7684",
      "low": "15.5845",
      "close": "16.1473",
      "average": "16.3877",
      "volume": "25398.93",
      "turnover": "416229.92",
      "trades": "80"
    },
    {
      "date": "2024-01-30",
      "bid": "16.0115",
      "ask": "16.0891",
      "open": "16.0115",
      "high": "16.3996",
      "low": "15.9144",
      "close": "16.0115",
      "average": "16.0115",
      "volume": "10132.98",
      "turnover": "162244.68",
      "trades": "46"
    },
    {
      "date": "2024-01-31",
      "bid": "15.6815",
      "ask": "15.7203",
      "open": "16.0115",
      "high": "16.4773",
      "low": "15.6815",
      "close": "15.7203",
      "average": "15.8434",
      "volume": "24278.77",
      "turnover": "384368.34",
      "trades": "53"
    },
    {
      "date": "2024-02-01",
      "bid": "16.3802",
      "ask": "16.4967",
      "open": "15.7203",
      "high": "16.4967",
      "low": "15.6621",
      "close": "16.4967",
      "average": "16.3563",
      "volume": "19651.79",
      "turnover": "321504.44",
      "trades": "63"
    },
    {
      "date": "2024-02-02",
      "bid": "16.419",
      "ask": "16.4384",
      "open": "16.5937",
      "high": "16.5937",
      "low": "16.2832",
      "close": "16.4384",
      "average": "16.4933",
      "volume": "8258.49",
      "turnover": "136209.58",
      "trades": "31"
    },
    {
      "date": "2024-02-05",
      "bid": "16.2055",
      "ask": "16.3608",
      "open": "16.3996",
      "high": "16.7102",
      "low": "15.8756",
      "close": "16.3026",
      "average": "16.2085",
      "volume": "4300.31",
      "turnover": "69701.7",
      "trades": "32"
    },
    {
      "date": "2024-02-06",
      "bid": "15.8562",
      "ask": "15.9921",
      "open": "15.9532",
      "high": "16.2638",
      "low": "15.9144",
      "close": "16.0115",
      "average": "15.966",
      "volume": "10229.85",
      "turnover": "163246.97",
      "trades": "35"
    },
    {
      "date": "2024-02-07",
      "bid": "15.798",
      "ask": "15.9144",
      "open": "16.0115",
      "high": "16.0115",
      "low": "15.7592",
      "close": "15.9144",
      "average": "15.8039",
      "volume": "3018.35",
      "turnover": "47702.12",
      "trades": "23"
    },
    {
      "date": "2024-02-08",
      "bid": "15.7203",
      "ask": "15.8174",
      "open": "15.7203",
      "high": "16.0115",
      "low": "15.6815",
      "close": "15.8174",
      "average": "15.7874",
      "volume": "53035.1",
      "turnover": "837287.72",
      "trades": "53"
    },
    {
      "date": "2024-02-09",
      "bid": "15.274",
      "ask": "15.4486",
      "open": "15.8174",
      "high": "15.8174",
      "low": "15.0411",
      "close": "15.4486",
      "average": "15.3197",
      "volume": "245426.86",
      "turnover": "3759935.04",
      "trades": "93"
    },
    {
      "date": "2024-02-12",
      "bid": "15.2934",
      "ask": "15.3904",
      "open": "15.4486",
      "high": "15.4486",
      "low": "15.1575",
      "close": "15.3904",
      "average": "15.2945",
      "volume": "9618.76",
      "turnover": "147115.26",
      "trades": "43"
    },
    {
      "date": "2024-02-13",
      "bid": "15.1963",
      "ask": "15.5263",
      "open": "15.3904",
      "high": "15.5457",
      "low": "15.0605",
      "close": "15.5457",
      "average": "15.3278",
      "volume": "15600.86",
      "turnover": "240530.68",
      "trades": "59"
    },
    {
      "date": "2024-02-14",
      "bid": "15.4292",
      "ask": "15.6427",
      "open": "15.5263",
      "high": "15.7203",
      "low": "15.0993",
      "close": "15.6621",
      "average": "15.5048",
      "volume": "43306.07",
      "turnover": "671519.22",
      "trades": "91"
    },
    {
      "date": "2024-02-15",
      "bid": "15.3322",
      "ask": "15.6427",
      "open": "15.5845",
      "high": "15.7398",
      "low": "15.0605",
      "close": "15.6621",
      "average": "15.6056",
      "volume": "146613.49",
      "turnover": "2287181.79",
      "trades": "137"
    },
    {
      "date": "2024-02-16",
      "bid": "15.9144",
      "ask": "15.9727",
      "open": "15.7592",
      "high": "16.749",
      "low": "15.7592",
      "close": "16.0503",
      "average": "15.9733",
      "volume": "131849.4",
      "turnover": "2112571.27",
      "trades": "147"
    },
    {
      "date": "2024-02-19",
      "bid": "15.7009",
      "ask": "15.895",
      "open": "16.4967",
      "high": "16.4967",
      "low": "15.7009",
      "close": "15.895",
      "average": "15.898",
      "volume": "46025.58",
      "turnover": "732751.76",
      "trades": "107"
    },
    {
      "date": "2024-02-20",
      "bid": "15.9144",
      "ask": "16.1667",
      "open": "15.6233",
      "high": "16.4967",
      "low": "15.6136",
      "close": "16.1667",
      "average": "15.7223",
      "volume": "62931.07",
      "turnover": "992341.91",
      "trades": "54"
    },
    {
      "date": "2024-02-21",
      "bid": "15.5457",
      "ask": "15.7592",
      "open": "16.2055",
      "high": "16.2055",
      "low": "15.5457",
      "close": "15.7592",
      "average": "15.6577",
      "volume": "26103.8",
      "turnover": "408726.9",
      "trades": "53"
    },
    {
      "date": "2024-02-22",
      "bid": "15.8756",
      "ask": "15.9921",
      "open": "15.7592",
      "high": "16.1861",
      "low": "15.5263",
      "close": "16.1861",
      "average": "15.8456",
      "volume": "58246.38",
      "turnover": "922955.3",
      "trades": "87"
    },
    {
      "date": "2024-02-23",
      "bid": "15.7592",
      "ask": "15.9727",
      "open": "16.3026",
      "high": "16.3608",
      "low": "15.7592",
      "close": "15.9727",
      "average": "15.9943",
      "volume": "16548.93",
      "turnover": "265084.19",
      "trades": "58"
    },
    {
      "date": "2024-02-26",
      "bid": "15.7203",
      "ask": "15.8368",
      "open": "15.9727",
      "high": "16.1473",
      "low": "15.5263",
      "close": "15.8368",
      "average": "15.799",
      "volume": "41366.65",
      "turnover": "653550.02",
      "trades": "76"
    },
    {
      "date": "2024-02-27",
      "bid": "16.0697",
      "ask": "16.3026",
      "open": "16.0503",
      "high": "16.322",
      "low": "16.0503",
      "close": "16.322",
      "average": "16.2227",
      "volume": "41872.63",
      "turnover": "679049.09",
      "trades": "124"
    },
    {
      "date": "2024-02-28",
      "bid": "15.9338",
      "ask": "15.9532",
      "open": "16.3996",
      "high": "16.4967",
      "low": "15.7786",
      "close": "16.3996",
      "average": "15.9844",
      "volume": "24687.88",
      "turnover": "395223.2",
      "trades": "78"
    },
    {
      "date": "2024-02-29",
      "bid": "16.0115",
      "ask": "16.0697",
      "open": "15.9144",
      "high": "16.3608",
      "low": "15.9144",
      "close": "16.0697",
      "average": "16.0157",
      "volume": "20802.86",
      "turnover": "333200.41",
      "trades": "57"
    },
    {
      "date": "2024-03-01",
      "bid": "16.2055",
      "ask": "16.2638",
      "open": "16.0697",
      "high": "16.3996",
      "low": "16.0115",
      "close": "16.2055",
      "average": "16.2571",
      "volume": "49177.91",
      "turnover": "799318.12",
      "trades": "117"
    },
    {
      "date": "2024-03-04",
      "bid": "16.4967",
      "ask": "16.6713",
      "open": "16.3026",
      "high": "16.7296",
      "low": "16.3026",
      "close": "16.6713",
      "average": "16.5692",
      "volume": "56248.22",
      "turnover": "931392.23",
      "trades": "160"
    },
    {
      "date": "2024-03-05",
      "bid": "16.7878",
      "ask": "17.0207",
      "open": "16.7878",
      "high": "17.0595",
      "low": "16.6907",
      "close": "17.0401",
      "average": "16.8824",
      "volume": "55626.83",
      "turnover": "939064.02",
      "trades": "147"
    },
    {
      "date": "2024-03-06",
      "bid": "16.8266",
      "ask": "17.0789",
      "open": "16.749",
      "high": "17.37",
      "low": "16.749",
      "close": "16.8266",
      "average": "16.9738",
      "volume": "78287.7",
      "turnover": "1328960.89",
      "trades": "152"
    },
    {
      "date": "2024-03-07",
      "bid": "16.6519",
      "ask": "16.9042",
      "open": "16.8654",
      "high": "17.3894",
      "low": "16.6907",
      "close": "16.8266",
      "average": "16.8666",
      "volume": "74254.29",
      "turnover": "1252482.6",
      "trades": "85"
    },
    {
      "date": "2024-03-08",
      "bid": "16.6131",
      "ask": "16.7296",
      "open": "16.8266",
      "high": "16.9819",
      "low": "16.322",
      "close": "16.7296",
      "average": "16.6119",
      "volume": "55237.3",
      "turnover": "917600.1",
      "trades": "92"
    },
    {
      "date": "2024-03-11",
      "bid": "18.8256",
      "ask": "18.9227",
      "open": "19.3108",
      "high": "19.3884",
      "low": "18.5733",
      "close": "18.9032",
      "average": "18.9984",
      "volume": "1190056.62",
      "turnover": "22616302.23",
      "trades": "1735"
    },
    {
      "date": "2024-03-12",
      "bid": "19.1167",
      "ask": "19.1944",
      "open": "19.1167",
      "high": "19.2914",
      "low": "18.9227",
      "close": "19.1167",
      "average": "19.1184",
      "volume": "532596.51",
      "turnover": "10183075.85",
      "trades": "787"
    },
    {
      "date": "2024-03-13",
      "bid": "19.3884",
      "ask": "19.5049",
      "open": "19.2138",
      "high": "19.6019",
      "low": "19.2138",
      "close": "19.4079",
      "average": "19.4093",
      "volume": "460835.02",
      "turnover": "8944890.38",
      "trades": "638"
    },
    {
      "date": "2024-03-14",
      "bid": "19.175",
      "ask": "19.1944",
      "open": "19.5049",
      "high": "19.6504",
      "low": "19.1555",
      "close": "19.1944",
      "average": "19.361",
      "volume": "314749.14",
      "turnover": "6095414.64",
      "trades": "454"
    },
    {
      "date": "2024-03-15",
      "bid": "18.7674",
      "ask": "18.8062",
      "open": "19.2138",
      "high": "19.3108",
      "low": "18.6315",
      "close": "18.8062",
      "average": "18.8579",
      "volume": "138473.5",
      "turnover": "2613678.41",
      "trades": "296"
    },
    {
      "date": "2024-03-18",
      "bid": "18.3792",
      "ask": "18.6703",
      "open": "18.8644",
      "high": "18.8644",
      "low": "18.0687",
      "close": "18.5539",
      "average": "18.4377",
      "volume": "125766.31",
      "turnover": "2318663.65",
      "trades": "349"
    },
    {
      "date": "2024-03-19",
      "bid": "18.9227",
      "ask": "19.0197",
      "open": "18.7674",
      "high": "19.0197",
      "low": "18.4375",
      "close": "18.9809",
      "average": "18.8948",
      "volume": "113614.55",
      "turnover": "2146788.65",
      "trades": "246"
    },
    {
      "date": "2024-03-20",
      "bid": "19.0779",
      "ask": "19.1167",
      "open": "19.2914",
      "high": "19.2914",
      "low": "18.9421",
      "close": "19.1167",
      "average": "19.0914",
      "volume": "62766.19",
      "turnover": "1198510.22",
      "trades": "157"
    },
    {
      "date": "2024-03-21",
      "bid": "19.2138",
      "ask": "19.3496",
      "open": "19.2138",
      "high": "19.3302",
      "low": "19.0973",
      "close": "19.2138",
      "average": "19.2005",
      "volume": "200038.12",
      "turnover": "3841371.83",
      "trades": "291"
    },
    {
      "date": "2024-03-22",
      "bid": "18.7868",
      "ask": "18.9032",
      "open": "19.369",
      "high": "19.369",
      "low": "18.7286",
      "close": "18.7674",
      "average": "18.9471",
      "volume": "153523.04",
      "turnover": "2913192.4",
      "trades": "248"
    },
    {
      "date": "2024-03-25",
      "bid": "18.9421",
      "ask": "19.0197",
      "open": "18.7674",
      "high": "19.0779",
      "low": "18.7674",
      "close": "19.0003",
      "average": "18.968",
      "volume": "150942.65",
      "turnover": "2868077.14",
      "trades": "232"
    },
    {
      "date": "2024-03-26",
      "bid": "18.845",
      "ask": "18.8838",
      "open": "19.0003",
      "high": "19.0391",
      "low": "18.7868",
      "close": "18.7868",
      "average": "18.87",
      "volume": "274240.9",
      "turnover": "5178227.09",
      "trades": "245"
    },
    {
      "date": "2024-03-27",
      "bid": "19.8445",
      "ask": "19.9416",
      "open": "18.7868",
      "high": "19.9901",
      "low": "18.7868",
      "close": "19.893",
      "average": "19.3026",
      "volume": "196078.91",
      "turnover": "3779853.23",
      "trades": "324"
    },
    {
      "date": "2024-03-28",
      "bid": "19.9901",
      "ask": "20.1356",
      "open": "19.9901",
      "high": "20.3782",
      "low": "19.9416",
      "close": "20.2327",
      "average": "20.1425",
      "volume": "81934.67",
      "turnover": "1650931.82",
      "trades": "194"
    },
    {
      "date": "2024-04-02",
      "bid": "20.0386",
      "ask": "20.1356",
      "open": "20.3782",
      "high": "20.912",
      "low": "19.9901",
      "close": "20.0386",
      "average": "20.4476",
      "volume": "154585.5",
      "turnover": "3159653.9",
      "trades": "367"
    },
    {
      "date": "2024-04-03",
      "bid": "20.0871",
      "ask": "20.1842",
      "open": "19.893",
      "high": "20.1842",
      "low": "19.6019",
      "close": "20.1842",
      "average": "19.8575",
      "volume": "209713.57",
      "turnover": "4164406.6",
      "trades": "250"
    },
    {
      "date": "2024-04-04",
      "bid": "20.9605",
      "ask": "21.009",
      "open": "20.1842",
      "high": "21.3486",
      "low": "19.9901",
      "close": "20.912",
      "average": "20.9377",
      "volume": "162553.39",
      "turnover": "3403497.35",
      "trades": "376"
    },
    {
      "date": "2024-04-05",
      "bid": "19.796",
      "ask": "19.893",
      "open": "21.009",
      "high": "21.2516",
      "low": "19.699",
      "close": "19.699",
      "average": "20.4371",
      "volume": "239110.87",
      "turnover": "4891461.05",
      "trades": "421"
    },
    {
      "date": "2024-04-08",
      "bid": "19.6504",
      "ask": "19.7475",
      "open": "20.1356",
      "high": "20.2812",
      "low": "19.6019",
      "close": "19.6504",
      "average": "19.8887",
      "volume": "90835.17",
      "turnover": "1806585.48",
      "trades": "201"
    },
    {
      "date": "2024-04-09",
      "bid": "18.9615",
      "ask": "19.0973",
      "open": "19.6504",
      "high": "19.7475",
      "low": "18.7674",
      "close": "18.9615",
      "average": "19.1685",
      "volume": "302270.72",
      "turnover": "5794074.13",
      "trades": "452"
    },
    {
      "date": "2024-04-10",
      "bid": "18.5345",
      "ask": "18.6315",
      "open": "18.8062",
      "high": "18.9809",
      "low": "18.4569",
      "close": "18.5927",
      "average": "18.7552",
      "volume": "138574.49",
      "turnover": "2598998.48",
      "trades": "296"
    },
    {
      "date": "2024-04-11",
      "bid": "18.6121",
      "ask": "18.6898",
      "open": "18.5733",
      "high": "18.6898",
      "low": "18.4375",
      "close": "18.4375",
      "average": "18.5622",
      "volume": "61250.31",
      "turnover": "1136918.92",
      "trades": "165"
    },
    {
      "date": "2024-04-12",
      "bid": "18.845",
      "ask": "18.9032",
      "open": "18.9809",
      "high": "19.796",
      "low": "18.7674",
      "close": "18.8644",
      "average": "19.0133",
      "volume": "66958.3",
      "turnover": "1273101.12",
      "trades": "182"
    },
    {
      "date": "2024-04-15",
      "bid": "18.6703",
      "ask": "18.748",
      "open": "18.8644",
      "high": "18.8644",
      "low": "18.2822",
      "close": "18.6703",
      "average": "18.5759",
      "volume": "79671.68",
      "turnover": "1480134.42",
      "trades": "197"
    },
    {
      "date": "2024-04-16",
      "bid": "18.7286",
      "ask": "18.8062",
      "open": "18.6703",
      "high": "19.0779",
      "low": "18.6509",
      "close": "18.6509",
      "average": "18.8305",
      "volume": "71587.34",
      "turnover": "1348018.04",
      "trades": "154"
    },
    {
      "date": "2024-04-17",
      "bid": "18.7092",
      "ask": "18.748",
      "open": "18.6509",
      "high": "18.748",
      "low": "18.5539",
      "close": "18.7286",
      "average": "18.7061",
      "volume": "26424.29",
      "turnover": "494286.78",
      "trades": "86"
    },
    {
      "date": "2024-04-18",
      "bid": "18.6703",
      "ask": "18.7286",
      "open": "18.7674",
      "high": "19.1167",
      "low": "18.5345",
      "close": "18.5345",
      "average": "18.7979",
      "volume": "44994.04",
      "turnover": "846207.18",
      "trades": "85"
    },
    {
      "date": "2024-04-19",
      "bid": "18.3598",
      "ask": "18.3792",
      "open": "18.4375",
      "high": "18.5345",
      "low": "18.2434",
      "close": "18.3404",
      "average": "18.3917",
      "volume": "65836.07",
      "turnover": "1210840.56",
      "trades": "132"
    },
    {
      "date": "2024-04-22",
      "bid": "18.321",
      "ask": "18.3986",
      "open": "18.3404",
      "high": "18.5539",
      "low": "18.2046",
      "close": "18.321",
      "average": "18.3622",
      "volume": "42581.62",
      "turnover": "781898.04",
      "trades": "124"
    },
    {
      "date": "2024-04-23",
      "bid": "18.0881",
      "ask": "18.1463",
      "open": "18.418",
      "high": "18.4763",
      "low": "17.8746",
      "close": "18.0687",
      "average": "18.1819",
      "volume": "66784.14",
      "turnover": "1214261.52",
      "trades": "214"
    },
    {
      "date": "2024-04-24",
      "bid": "18.1463",
      "ask": "18.224",
      "open": "18.1075",
      "high": "18.3986",
      "low": "18.0299",
      "close": "18.224",
      "average": "18.2001",
      "volume": "71530.66",
      "turnover": "1301869.37",
      "trades": "182"
    },
    {
      "date": "2024-04-25",
      "bid": "17.7582",
      "ask": "17.8552",
      "open": "18.1075",
      "high": "18.3404",
      "low": "17.7194",
      "close": "17.797",
      "average": "18.0034",
      "volume": "32727.9",
      "turnover": "589203.12",
      "trades": "141"
    },
    {
      "date": "2024-04-26",
      "bid": "18.6315",
      "ask": "18.6703",
      "open": "17.8164",
      "high": "18.8644",
      "low": "17.8164",
      "close": "18.6898",
      "average": "18.5213",
      "volume": "134146.4",
      "turnover": "2495661.11",
      "trades": "194"
    },
    {
      "date": "2024-04-29",
      "bid": "18.2822",
      "ask": "18.3986",
      "open": "18.6898",
      "high": "18.7674",
      "low": "18.1852",
      "close": "18.3986",
      "average": "18.527",
      "volume": "62107.69",
      "turnover": "1151198.73",
      "trades": "174"
    },
    {
      "date": "2024-04-30",
      "bid": "18.224",
      "ask": "18.418",
      "open": "18.4375",
      "high": "18.6509",
      "low": "18.1075",
      "close": "18.3986",
      "average": "18.4268",
      "volume": "17844.27",
      "turnover": "328812.88",
      "trades": "88"
    },
    {
      "date": "2024-05-02",
      "bid": "18.3404",
      "ask": "18.4375",
      "open": "18.2434",
      "high": "18.5733",
      "low": "18.0881",
      "close": "18.3404",
      "average": "18.3287",
      "volume": "96555.52",
      "turnover": "1769627.82",
      "trades": "180"
    },
    {
      "date": "2024-05-03",
      "bid": "18.418",
      "ask": "18.4569",
      "open": "18.9421",
      "high": "19.699",
      "low": "18.0881",
      "close": "18.4375",
      "average": "18.7257",
      "volume": "187000.13",
      "turnover": "3500897.01",
      "trades": "370"
    },
    {
      "date": "2024-05-06",
      "bid": "19.4564",
      "ask": "19.6019",
      "open": "18.748",
      "high": "19.6019",
      "low": "18.748",
      "close": "19.4079",
      "average": "19.2716",
      "volume": "264173.86",
      "turnover": "5091175.34",
      "trades": "537"
    },
    {
      "date": "2024-05-07",
      "bid": "19.4564",
      "ask": "19.6019",
      "open": "19.5534",
      "high": "19.8445",
      "low": "19.1555",
      "close": "19.5049",
      "average": "19.4306",
      "volume": "348118.03",
      "turnover": "6761374.58",
      "trades": "521"
    },
    {
      "date": "2024-05-08",
      "bid": "19.2914",
      "ask": "19.369",
      "open": "19.893",
      "high": "19.893",
      "low": "19.2914",
      "close": "19.4079",
      "average": "19.5311",
      "volume": "100885.72",
      "turnover": "1970153.35",
      "trades": "243"
    },
    {
      "date": "2024-05-10",
      "bid": "19.5049",
      "ask": "19.5534",
      "open": "19.4079",
      "high": "19.8445",
      "low": "19.0391",
      "close": "19.5534",
      "average": "19.5322",
      "volume": "282672.51",
      "turnover": "5521126.78",
      "trades": "308"
    },
    {
      "date": "2024-05-13",
      "bid": "19.2526",
      "ask": "19.2914",
      "open": "19.5534",
      "high": "19.5534",
      "low": "19.175",
      "close": "19.2138",
      "average": "19.3493",
      "volume": "66772.8",
      "turnover": "1292013.97",
      "trades": "179"
    },
    {
      "date": "2024-05-14",
      "bid": "19.3302",
      "ask": "19.4079",
      "open": "19.2526",
      "high": "19.5049",
      "low": "19.0973",
      "close": "19.2914",
      "average": "19.3249",
      "volume": "189563.01",
      "turnover": "3663425.51",
      "trades": "210"
    },
    {
      "date": "2024-05-15",
      "bid": "19.369",
      "ask": "19.4079",
      "open": "19.3108",
      "high": "19.5534",
      "low": "19.1167",
      "close": "19.3884",
      "average": "19.3678",
      "volume": "135060.46",
      "turnover": "2615525.59",
      "trades": "251"
    },
    {
      "date": "2024-05-16",
      "bid": "19.6019",
      "ask": "19.699",
      "open": "19.369",
      "high": "19.796",
      "low": "19.3108",
      "close": "19.699",
      "average": "19.5183",
      "volume": "139640.04",
      "turnover": "2725546.24",
      "trades": "211"
    },
    {
      "date": "2024-05-17",
      "bid": "19.7475",
      "ask": "19.8445",
      "open": "19.699",
      "high": "20.0871",
      "low": "19.6019",
      "close": "19.6019",
      "average": "19.8209",
      "volume": "93255.83",
      "turnover": "1848427.85",
      "trades": "219"
    },
    {
      "date": "2024-05-20",
      "bid": "19.6019",
      "ask": "19.699",
      "open": "19.8445",
      "high": "20.3782",
      "low": "19.6019",
      "close": "19.699",
      "average": "19.9726",
      "volume": "167384.41",
      "turnover": "3343207.2",
      "trades": "264"
    },
    {
      "date": "2024-05-21",
      "bid": "19.4564",
      "ask": "19.5534",
      "open": "19.4079",
      "high": "19.6019",
      "low": "18.9421",
      "close": "19.4564",
      "average": "19.3343",
      "volume": "68829.7",
      "turnover": "1330778.78",
      "trades": "153"
    },
    {
      "date": "2024-05-22",
      "bid": "19.6504",
      "ask": "19.796",
      "open": "19.5049",
      "high": "19.9416",
      "low": "19.4564",
      "close": "19.9416",
      "average": "19.7702",
      "volume": "97146",
      "turnover": "1920600.9",
      "trades": "194"
    },
    {
      "date": "2024-05-23",
      "bid": "19.699",
      "ask": "19.796",
      "open": "19.9416",
      "high": "19.9416",
      "low": "19.4079",
      "close": "19.699",
      "average": "19.6473",
      "volume": "100439.51",
      "turnover": "1973373.05",
      "trades": "233"
    },
    {
      "date": "2024-05-24",
      "bid": "19.1167",
      "ask": "19.2138",
      "open": "19.6019",
      "high": "19.6019",
      "low": "19.0585",
      "close": "19.1361",
      "average": "19.2236",
      "volume": "76708.96",
      "turnover": "1474626.24",
      "trades": "220"
    },
    {
      "date": "2024-05-27",
      "bid": "19.2526",
      "ask": "19.3884",
      "open": "19.1555",
      "high": "19.4079",
      "low": "19.0197",
      "close": "19.369",
      "average": "19.2415",
      "volume": "59603.56",
      "turnover": "1146863.96",
      "trades": "127"
    },
    {
      "date": "2024-05-28",
      "bid": "19.4564",
      "ask": "19.6504",
      "open": "19.4564",
      "high": "19.6504",
      "low": "19.3108",
      "close": "19.3884",
      "average": "19.455",
      "volume": "106745.19",
      "turnover": "2076737.48",
      "trades": "213"
    },
    {
      "date": "2024-05-29",
      "bid": "18.8644",
      "ask": "18.9227",
      "open": "19.3884",
      "high": "19.3884",
      "low": "18.7868",
      "close": "18.7868",
      "average": "19.0594",
      "volume": "62420.97",
      "turnover": "1189710.76",
      "trades": "157"
    },
    {
      "date": "2024-05-30",
      "bid": "19.2526",
      "ask": "19.4079",
      "open": "18.9032",
      "high": "19.4079",
      "low": "18.9032",
      "close": "19.2332",
      "average": "19.0985",
      "volume": "18649.1",
      "turnover": "356170.92",
      "trades": "84"
    },
    {
      "date": "2024-05-31",
      "bid": "19.4564",
      "ask": "19.5049",
      "open": "19.369",
      "high": "19.6019",
      "low": "19.2526",
      "close": "19.5534",
      "average": "19.4716",
      "volume": "75954.63",
      "turnover": "1478963.39",
      "trades": "160"
    },
    {
      "date": "2024-06-03",
      "bid": "19.3302",
      "ask": "19.4079",
      "open": "19.5049",
      "high": "19.6504",
      "low": "19.175",
      "close": "19.3496",
      "average": "19.39",
      "volume": "82869.34",
      "turnover": "1606694.39",
      "trades": "198"
    },
    {
      "date": "2024-06-04",
      "bid": "19.3884",
      "ask": "19.4564",
      "open": "19.4079",
      "high": "19.5049",
      "low": "19.272",
      "close": "19.4564",
      "average": "19.421",
      "volume": "66942.84",
      "turnover": "1300097.73",
      "trades": "198"
    },
    {
      "date": "2024-06-05",
      "bid": "19.369",
      "ask": "19.4564",
      "open": "19.4079",
      "high": "19.5049",
      "low": "19.3496",
      "close": "19.3884",
      "average": "19.396",
      "volume": "46913.88",
      "turnover": "909943.95",
      "trades": "136"
    },
    {
      "date": "2024-06-07",
      "bid": "19.0003",
      "ask": "19.0197",
      "open": "19.3884",
      "high": "19.796",
      "low": "18.8256",
      "close": "19.0585",
      "average": "19.1015",
      "volume": "113094.15",
      "turnover": "2160251.16",
      "trades": "271"
    },
    {
      "date": "2024-06-10",
      "bid": "18.7674",
      "ask": "18.845",
      "open": "18.9227",
      "high": "19.1944",
      "low": "18.6509",
      "close": "18.7868",
      "average": "18.8802",
      "volume": "62661.08",
      "turnover": "1183058.1",
      "trades": "201"
    },
    {
      "date": "2024-06-11",
      "bid": "18.6121",
      "ask": "18.6898",
      "open": "18.9615",
      "high": "19.175",
      "low": "18.4375",
      "close": "18.6121",
      "average": "18.6846",
      "volume": "257803.26",
      "turnover": "4816971.16",
      "trades": "194"
    },
    {
      "date": "2024-06-12",
      "bid": "18.8838",
      "ask": "19.0003",
      "open": "18.5927",
      "high": "19.1361",
      "low": "18.4375",
      "close": "18.8838",
      "average": "18.6184",
      "volume": "84825.25",
      "turnover": "1579233.74",
      "trades": "184"
    },
    {
      "date": "2024-06-13",
      "bid": "18.6121",
      "ask": "18.7092",
      "open": "18.9421",
      "high": "19.0585",
      "low": "18.5927",
      "close": "18.6703",
      "average": "18.8144",
      "volume": "84649.03",
      "turnover": "1592621.64",
      "trades": "134"
    },
    {
      "date": "2024-06-14",
      "bid": "18.1269",
      "ask": "18.1657",
      "open": "18.6703",
      "high": "18.6703",
      "low": "18.1269",
      "close": "18.1269",
      "average": "18.446",
      "volume": "73325.81",
      "turnover": "1352570.46",
      "trades": "137"
    },
    {
      "date": "2024-06-17",
      "bid": "18.0493",
      "ask": "18.0687",
      "open": "18.4375",
      "high": "18.4375",
      "low": "17.9717",
      "close": "18.0299",
      "average": "18.155",
      "volume": "73979.15",
      "turnover": "1343089.7",
      "trades": "185"
    },
    {
      "date": "2024-06-18",
      "bid": "17.5253",
      "ask": "17.5447",
      "open": "18.1657",
      "high": "18.3404",
      "low": "17.4088",
      "close": "17.5253",
      "average": "17.6761",
      "volume": "182929.63",
      "turnover": "3233497.14",
      "trades": "926"
    },
    {
      "date": "2024-06-19",
      "bid": "17.4477",
      "ask": "17.5447",
      "open": "17.5253",
      "high": "18.7674",
      "low": "17.0983",
      "close": "17.5059",
      "average": "17.3826",
      "volume": "103689.73",
      "turnover": "1802407.86",
      "trades": "242"
    },
    {
      "date": "2024-06-20",
      "bid": "17.5835",
      "ask": "17.6223",
      "open": "17.5059",
      "high": "17.7194",
      "low": "17.3506",
      "close": "17.6029",
      "average": "17.5574",
      "volume": "41183.22",
      "turnover": "723074.18",
      "trades": "152"
    },
    {
      "date": "2024-06-24",
      "bid": "17.5835",
      "ask": "17.6223",
      "open": "17.6029",
      "high": "17.7776",
      "low": "17.37",
      "close": "17.6417",
      "average": "17.5461",
      "volume": "98650.54",
      "turnover": "1730937.1",
      "trades": "187"
    },
    {
      "date": "2024-06-25",
      "bid": "17.7194",
      "ask": "17.797",
      "open": "17.4865",
      "high": "17.8164",
      "low": "17.4671",
      "close": "17.8164",
      "average": "17.558",
      "volume": "74078.08",
      "turnover": "1300662.37",
      "trades": "118"
    },
    {
      "date": "2024-06-26",
      "bid": "17.8358",
      "ask": "17.9328",
      "open": "17.8164",
      "high": "18.0105",
      "low": "17.6805",
      "close": "17.9328",
      "average": "17.9008",
      "volume": "23041.13",
      "turnover": "412457.28",
      "trades": "95"
    },
    {
      "date": "2024-06-27",
      "bid": "18.6703",
      "ask": "18.8062",
      "open": "17.70",
      "high": "18.8644",
      "low": "17.70",
      "close": "18.7674",
      "average": "18.314",
      "volume": "65868.02",
      "turnover": "1206313.15",
      "trades": "133"
    },
    {
      "date": "2024-06-28",
      "bid": "18.6509",
      "ask": "18.6898",
      "open": "18.7674",
      "high": "18.9809",
      "low": "18.3598",
      "close": "18.6509",
      "average": "18.7328",
      "volume": "104424.48",
      "turnover": "1956170.28",
      "trades": "150"
    },
    {
      "date": "2024-07-01",
      "bid": "18.9227",
      "ask": "18.9809",
      "open": "18.6898",
      "high": "19.2138",
      "low": "18.6898",
      "close": "18.9615",
      "average": "18.9513",
      "volume": "69131.64",
      "turnover": "1310133.34",
      "trades": "175"
    },
    {
      "date": "2024-07-02",
      "bid": "18.6898",
      "ask": "18.7674",
      "open": "19.0391",
      "high": "19.0391",
      "low": "18.5345",
      "close": "18.6703",
      "average": "18.702",
      "volume": "67134.51",
      "turnover": "1255551.37",
      "trades": "199"
    },
    {
      "date": "2024-07-03",
      "bid": "18.3792",
      "ask": "18.5345",
      "open": "18.6703",
      "high": "18.8644",
      "low": "18.2434",
      "close": "18.3986",
      "average": "18.4873",
      "volume": "82627.17",
      "turnover": "1527563.94",
      "trades": "182"
    },
    {
      "date": "2024-07-04",
      "bid": "18.4763",
      "ask": "18.5345",
      "open": "18.6509",
      "high": "19.369",
      "low": "18.4375",
      "close": "18.4375",
      "average": "18.6973",
      "volume": "144758.57",
      "turnover": "2706854.56",
      "trades": "312"
    },
    {
      "date": "2024-07-05",
      "bid": "19.1167",
      "ask": "19.2138",
      "open": "18.5345",
      "high": "19.4079",
      "low": "18.5345",
      "close": "19.2914",
      "average": "19.2067",
      "volume": "91067.03",
      "turnover": "1749098.82",
      "trades": "229"
    },
    {
      "date": "2024-07-08",
      "bid": "19.5049",
      "ask": "19.5534",
      "open": "19.2914",
      "high": "19.796",
      "low": "19.1167",
      "close": "19.5534",
      "average": "19.5015",
      "volume": "93423.81",
      "turnover": "1821911.21",
      "trades": "208"
    },
    {
      "date": "2024-07-09",
      "bid": "19.796",
      "ask": "19.8445",
      "open": "19.5534",
      "high": "20.0386",
      "low": "19.4564",
      "close": "19.8445",
      "average": "19.7767",
      "volume": "107681.92",
      "turnover": "2129756.29",
      "trades": "210"
    },
    {
      "date": "2024-07-10",
      "bid": "19.8445",
      "ask": "19.9901",
      "open": "19.8445",
      "high": "20.1842",
      "low": "19.5049",
      "close": "19.893",
      "average": "19.8521",
      "volume": "111921.43",
      "turnover": "2221771.85",
      "trades": "168"
    },
    {
      "date": "2024-07-11",
      "bid": "19.796",
      "ask": "19.9416",
      "open": "20.2327",
      "high": "20.2327",
      "low": "19.7475",
      "close": "19.893",
      "average": "19.8967",
      "volume": "85245.69",
      "turnover": "1696112.4",
      "trades": "132"
    },
    {
      "date": "2024-07-12",
      "bid": "19.893",
      "ask": "19.9901",
      "open": "19.9416",
      "high": "20.1842",
      "low": "19.7475",
      "close": "19.9416",
      "average": "19.9109",
      "volume": "173687",
      "turnover": "3458276.33",
      "trades": "214"
    },
    {
      "date": "2024-07-15",
      "bid": "20.0871",
      "ask": "20.2812",
      "open": "20.0871",
      "high": "20.5723",
      "low": "19.796",
      "close": "20.2812",
      "average": "20.3309",
      "volume": "108469.23",
      "turnover": "2205278.45",
      "trades": "214"
    },
    {
      "date": "2024-07-16",
      "bid": "19.9416",
      "ask": "19.9901",
      "open": "20.0871",
      "high": "20.0871",
      "low": "19.1361",
      "close": "19.893",
      "average": "19.7139",
      "volume": "224791.96",
      "turnover": "4431076.19",
      "trades": "440"
    },
    {
      "date": "2024-07-17",
      "bid": "19.4079",
      "ask": "19.5534",
      "open": "20.2812",
      "high": "20.2812",
      "low": "19.272",
      "close": "19.4564",
      "average": "19.5151",
      "volume": "91667.82",
      "turnover": "1788911.89",
      "trades": "188"
    },
    {
      "date": "2024-07-18",
      "bid": "19.2332",
      "ask": "19.3302",
      "open": "19.5049",
      "high": "19.5049",
      "low": "19.1361",
      "close": "19.2332",
      "average": "19.2972",
      "volume": "96131.98",
      "turnover": "1855081.98",
      "trades": "169"
    },
    {
      "date": "2024-07-19",
      "bid": "18.5345",
      "ask": "18.5927",
      "open": "19.2914",
      "high": "19.2914",
      "low": "18.4375",
      "close": "18.4375",
      "average": "18.6553",
      "volume": "99817.08",
      "turnover": "1862128.28",
      "trades": "188"
    },
    {
      "date": "2024-07-22",
      "bid": "18.7092",
      "ask": "18.7674",
      "open": "18.4569",
      "high": "18.9227",
      "low": "18.4375",
      "close": "18.6703",
      "average": "18.7534",
      "volume": "77513.79",
      "turnover": "1453659.4",
      "trades": "205"
    },
    {
      "date": "2024-07-23",
      "bid": "18.5345",
      "ask": "18.6121",
      "open": "18.6898",
      "high": "18.748",
      "low": "18.4375",
      "close": "18.5927",
      "average": "18.568",
      "volume": "64472.71",
      "turnover": "1197131.52",
      "trades": "165"
    },
    {
      "date": "2024-07-24",
      "bid": "18.4569",
      "ask": "18.5345",
      "open": "18.6509",
      "high": "18.6509",
      "low": "18.1852",
      "close": "18.4569",
      "average": "18.3894",
      "volume": "145662.33",
      "turnover": "2678657.44",
      "trades": "176"
    },
    {
      "date": "2024-07-25",
      "bid": "18.4375",
      "ask": "18.4957",
      "open": "18.3598",
      "high": "18.6315",
      "low": "18.1852",
      "close": "18.4569",
      "average": "18.3655",
      "volume": "117487.2",
      "turnover": "2157715.12",
      "trades": "167"
    },
    {
      "date": "2024-07-26",
      "bid": "18.4375",
      "ask": "18.4763",
      "open": "18.4569",
      "high": "18.5733",
      "low": "18.321",
      "close": "18.4375",
      "average": "18.4278",
      "volume": "40443.32",
      "turnover": "745285.44",
      "trades": "114"
    },
    {
      "date": "2024-07-29",
      "bid": "18.7286",
      "ask": "18.845",
      "open": "18.321",
      "high": "18.9227",
      "low": "18.321",
      "close": "18.7092",
      "average": "18.706",
      "volume": "51277.05",
      "turnover": "959191.4",
      "trades": "181"
    },
    {
      "date": "2024-07-30",
      "bid": "18.5345",
      "ask": "18.6703",
      "open": "18.7092",
      "high": "18.7674",
      "low": "18.4763",
      "close": "18.5345",
      "average": "18.6616",
      "volume": "22018.86",
      "turnover": "410908.84",
      "trades": "97"
    },
    {
      "date": "2024-07-31",
      "bid": "18.8256",
      "ask": "18.845",
      "open": "18.5345",
      "high": "18.8838",
      "low": "18.4375",
      "close": "18.8256",
      "average": "18.7505",
      "volume": "58056.77",
      "turnover": "1088593.86",
      "trades": "133"
    },
    {
      "date": "2024-08-01",
      "bid": "18.6315",
      "ask": "18.7674",
      "open": "18.7286",
      "high": "18.9227",
      "low": "18.5345",
      "close": "18.5927",
      "average": "18.6386",
      "volume": "51226.56",
      "turnover": "954793.5",
      "trades": "143"
    },
    {
      "date": "2024-08-02",
      "bid": "18.5927",
      "ask": "18.6509",
      "open": "18.4375",
      "high": "18.7868",
      "low": "18.1657",
      "close": "18.5733",
      "average": "18.5169",
      "volume": "101101.09",
      "turnover": "1872111.68",
      "trades": "214"
    },
    {
      "date": "2024-08-05",
      "bid": "17.9717",
      "ask": "18.1463",
      "open": "17.9911",
      "high": "18.1463",
      "low": "17.5253",
      "close": "17.9911",
      "average": "17.9096",
      "volume": "149222.73",
      "turnover": "2672252.94",
      "trades": "306"
    },
    {
      "date": "2024-08-06",
      "bid": "18.2434",
      "ask": "18.4763",
      "open": "18.4375",
      "high": "18.9227",
      "low": "17.7776",
      "close": "18.3016",
      "average": "18.3478",
      "volume": "86498.79",
      "turnover": "1587023.06",
      "trades": "214"
    },
    {
      "date": "2024-08-07",
      "bid": "18.418",
      "ask": "18.5927",
      "open": "18.3016",
      "high": "18.6703",
      "low": "18.0881",
      "close": "18.4375",
      "average": "18.4236",
      "volume": "83025.98",
      "turnover": "1529710.84",
      "trades": "218"
    },
    {
      "date": "2024-08-08",
      "bid": "18.321",
      "ask": "18.4375",
      "open": "18.2434",
      "high": "18.5733",
      "low": "18.1852",
      "close": "18.3016",
      "average": "18.3719",
      "volume": "40235.16",
      "turnover": "739195.82",
      "trades": "158"
    },
    {
      "date": "2024-08-09",
      "bid": "18.4569",
      "ask": "18.4957",
      "open": "18.3016",
      "high": "18.748",
      "low": "18.3016",
      "close": "18.4375",
      "average": "18.5473",
      "volume": "48109.27",
      "turnover": "892348.84",
      "trades": "191"
    },
    {
      "date": "2024-08-12",
      "bid": "18.321",
      "ask": "18.4375",
      "open": "18.3986",
      "high": "18.7092",
      "low": "18.2628",
      "close": "18.321",
      "average": "18.4605",
      "volume": "38126.74",
      "turnover": "703839.7",
      "trades": "108"
    },
    {
      "date": "2024-08-13",
      "bid": "18.3598",
      "ask": "18.4375",
      "open": "18.321",
      "high": "18.4375",
      "low": "18.2434",
      "close": "18.3598",
      "average": "18.3294",
      "volume": "55353.74",
      "turnover": "1014601.96",
      "trades": "88"
    },
    {
      "date": "2024-08-14",
      "bid": "18.3016",
      "ask": "18.4375",
      "open": "18.4375",
      "high": "18.5151",
      "low": "18.2046",
      "close": "18.3404",
      "average": "18.3316",
      "volume": "148737.36",
      "turnover": "2726603.16",
      "trades": "71"
    },
    {
      "date": "2024-08-15",
      "bid": "18.9615",
      "ask": "19.0973",
      "open": "18.3404",
      "high": "19.0779",
      "low": "18.3404",
      "close": "19.0779",
      "average": "18.7477",
      "volume": "98726.8",
      "turnover": "1850903.46",
      "trades": "157"
    },
    {
      "date": "2024-08-16",
      "bid": "19.1167",
      "ask": "19.2138",
      "open": "18.8062",
      "high": "19.3496",
      "low": "18.8062",
      "close": "19.2138",
      "average": "19.1802",
      "volume": "57102.52",
      "turnover": "1095239.89",
      "trades": "138"
    },
    {
      "date": "2024-08-19",
      "bid": "19.0779",
      "ask": "19.175",
      "open": "19.2138",
      "high": "19.3496",
      "low": "19.0197",
      "close": "19.2138",
      "average": "19.168",
      "volume": "62095.33",
      "turnover": "1190246.87",
      "trades": "176"
    },
    {
      "date": "2024-08-20",
      "bid": "18.9421",
      "ask": "19.0197",
      "open": "19.2526",
      "high": "19.2526",
      "low": "18.8644",
      "close": "18.9421",
      "average": "19.0397",
      "volume": "38581.19",
      "turnover": "734577.42",
      "trades": "95"
    },
    {
      "date": "2024-08-21",
      "bid": "18.748",
      "ask": "18.845",
      "open": "19.0391",
      "high": "19.0585",
      "low": "18.7286",
      "close": "18.7286",
      "average": "18.8994",
      "volume": "39760.09",
      "turnover": "751444.38",
      "trades": "67"
    },
    {
      "date": "2024-08-22",
      "bid": "18.3598",
      "ask": "18.4375",
      "open": "18.7286",
      "high": "18.7286",
      "low": "18.1657",
      "close": "18.3598",
      "average": "18.4355",
      "volume": "95221.01",
      "turnover": "1755504.36",
      "trades": "177"
    },
    {
      "date": "2024-08-23",
      "bid": "18.748",
      "ask": "18.8062",
      "open": "18.3598",
      "high": "18.8644",
      "low": "18.3404",
      "close": "18.7092",
      "average": "18.5786",
      "volume": "47063.3",
      "turnover": "874430.16",
      "trades": "153"
    },
    {
      "date": "2024-08-26",
      "bid": "18.7092",
      "ask": "18.8062",
      "open": "18.7092",
      "high": "18.9032",
      "low": "18.3404",
      "close": "18.8256",
      "average": "18.7444",
      "volume": "61406.95",
      "turnover": "1151036.68",
      "trades": "171"
    },
    {
      "date": "2024-08-27",
      "bid": "19.175",
      "ask": "19.2526",
      "open": "18.8256",
      "high": "19.4079",
      "low": "18.7092",
      "close": "19.1167",
      "average": "19.0381",
      "volume": "138624.99",
      "turnover": "2639165.6",
      "trades": "232"
    },
    {
      "date": "2024-08-28",
      "bid": "18.6898",
      "ask": "18.748",
      "open": "19.1167",
      "high": "19.1167",
      "low": "18.5733",
      "close": "18.7674",
      "average": "18.8495",
      "volume": "67831.14",
      "turnover": "1278583.06",
      "trades": "119"
    },
    {
      "date": "2024-08-29",
      "bid": "18.748",
      "ask": "18.8256",
      "open": "18.6315",
      "high": "18.8644",
      "low": "18.4375",
      "close": "18.8062",
      "average": "18.6643",
      "volume": "36737.61",
      "turnover": "685685.86",
      "trades": "116"
    },
    {
      "date": "2024-08-30",
      "bid": "18.9032",
      "ask": "18.9227",
      "open": "18.8062",
      "high": "18.9227",
      "low": "18.6509",
      "close": "18.9227",
      "average": "18.8704",
      "volume": "112560.34",
      "turnover": "2124069.56",
      "trades": "209"
    },
    {
      "date": "2024-09-02",
      "bid": "18.6509",
      "ask": "18.7868",
      "open": "19.0197",
      "high": "19.2526",
      "low": "18.6315",
      "close": "18.6703",
      "average": "18.8316",
      "volume": "52338.48",
      "turnover": "985620.78",
      "trades": "110"
    },
    {
      "date": "2024-09-03",
      "bid": "18.3792",
      "ask": "18.5151",
      "open": "18.6703",
      "high": "18.8062",
      "low": "18.3404",
      "close": "18.5151",
      "average": "18.5335",
      "volume": "55432.06",
      "turnover": "1027397.24",
      "trades": "170"
    },
    {
      "date": "2024-09-04",
      "bid": "19.3108",
      "ask": "19.4564",
      "open": "18.4375",
      "high": "19.5049",
      "low": "18.3598",
      "close": "19.4079",
      "average": "19.1535",
      "volume": "217178.57",
      "turnover": "4159751.87",
      "trades": "287"
    },
    {
      "date": "2024-09-05",
      "bid": "19.6504",
      "ask": "19.699",
      "open": "19.4079",
      "high": "19.9416",
      "low": "19.4079",
      "close": "19.699",
      "average": "19.7008",
      "volume": "73820.45",
      "turnover": "1454326.45",
      "trades": "141"
    },
    {
      "date": "2024-09-06",
      "bid": "19.6019",
      "ask": "19.7475",
      "open": "19.699",
      "high": "19.796",
      "low": "19.3496",
      "close": "19.6019",
      "average": "19.5548",
      "volume": "86122.66",
      "turnover": "1684113.75",
      "trades": "146"
    },
    {
      "date": "2024-09-09",
      "bid": "19.2138",
      "ask": "19.3496",
      "open": "19.893",
      "high": "19.9416",
      "low": "19.2332",
      "close": "19.3302",
      "average": "19.4301",
      "volume": "63868.83",
      "turnover": "1240977.18",
      "trades": "139"
    },
    {
      "date": "2024-09-10",
      "bid": "19.4564",
      "ask": "19.5049",
      "open": "19.3108",
      "high": "19.7475",
      "low": "19.2914",
      "close": "19.5534",
      "average": "19.5373",
      "volume": "66119.46",
      "turnover": "1291787.15",
      "trades": "144"
    },
    {
      "date": "2024-09-11",
      "bid": "19.3108",
      "ask": "19.4564",
      "open": "19.5049",
      "high": "19.7475",
      "low": "19.1167",
      "close": "19.2914",
      "average": "19.4639",
      "volume": "57845.51",
      "turnover": "1125904.76",
      "trades": "109"
    },
    {
      "date": "2024-09-12",
      "bid": "19.796",
      "ask": "19.8445",
      "open": "19.6019",
      "high": "19.893",
      "low": "19.4564",
      "close": "19.796",
      "average": "19.7623",
      "volume": "79342.94",
      "turnover": "1568005.65",
      "trades": "164"
    },
    {
      "date": "2024-09-13",
      "bid": "19.893",
      "ask": "19.9901",
      "open": "19.796",
      "high": "19.9901",
      "low": "19.3884",
      "close": "19.8445",
      "average": "19.6104",
      "volume": "142257.53",
      "turnover": "2789729.35",
      "trades": "211"
    },
    {
      "date": "2024-09-16",
      "bid": "19.7475",
      "ask": "19.8445",
      "open": "19.9901",
      "high": "20.4268",
      "low": "19.3302",
      "close": "19.699",
      "average": "19.7323",
      "volume": "287583.92",
      "turnover": "5674697.08",
      "trades": "433"
    },
    {
      "date": "2024-09-17",
      "bid": "19.3884",
      "ask": "19.4079",
      "open": "19.699",
      "high": "19.8445",
      "low": "19.3496",
      "close": "19.3496",
      "average": "19.4359",
      "volume": "147699.64",
      "turnover": "2870684.33",
      "trades": "193"
    },
    {
      "date": "2024-09-18",
      "bid": "19.175",
      "ask": "19.2526",
      "open": "19.3496",
      "high": "19.4564",
      "low": "19.1167",
      "close": "19.272",
      "average": "19.2562",
      "volume": "37969.07",
      "turnover": "731141.28",
      "trades": "94"
    },
    {
      "date": "2024-09-19",
      "bid": "19.4564",
      "ask": "19.5049",
      "open": "19.175",
      "high": "19.5049",
      "low": "19.175",
      "close": "19.4564",
      "average": "19.3877",
      "volume": "77599.32",
      "turnover": "1504234.14",
      "trades": "116"
    },
    {
      "date": "2024-09-20",
      "bid": "19.4079",
      "ask": "19.6019",
      "open": "19.4564",
      "high": "19.6504",
      "low": "19.369",
      "close": "19.6504",
      "average": "19.5058",
      "volume": "73694.73",
      "turnover": "1437472.55",
      "trades": "112"
    },
    {
      "date": "2024-09-23",
      "bid": "19.3884",
      "ask": "19.4079",
      "open": "19.699",
      "high": "19.796",
      "low": "19.3884",
      "close": "19.3884",
      "average": "19.5192",
      "volume": "377831.7",
      "turnover": "7375260.89",
      "trades": "383"
    },
    {
      "date": "2024-09-24",
      "bid": "19.3884",
      "ask": "19.5049",
      "open": "19.8445",
      "high": "19.8445",
      "low": "19.3108",
      "close": "19.4564",
      "average": "19.4284",
      "volume": "221524.22",
      "turnover": "4303934.69",
      "trades": "215"
    },
    {
      "date": "2024-09-25",
      "bid": "19.4564",
      "ask": "19.6019",
      "open": "19.7475",
      "high": "19.7475",
      "low": "19.3108",
      "close": "19.5534",
      "average": "19.4597",
      "volume": "426235.7",
      "turnover": "8279138.67",
      "trades": "192"
    },
    {
      "date": "2024-09-26",
      "bid": "19.4079",
      "ask": "19.4564",
      "open": "19.699",
      "high": "19.796",
      "low": "19.369",
      "close": "19.4079",
      "average": "19.5122",
      "volume": "312175.96",
      "turnover": "6091490.28",
      "trades": "356"
    },
    {
      "date": "2024-09-27",
      "bid": "19.4079",
      "ask": "19.5534",
      "open": "19.4079",
      "high": "19.6019",
      "low": "19.3108",
      "close": "19.5534",
      "average": "19.4473",
      "volume": "178063.57",
      "turnover": "3462877.72",
      "trades": "257"
    },
    {
      "date": "2024-09-30",
      "bid": "19.3496",
      "ask": "19.4564",
      "open": "19.893",
      "high": "19.893",
      "low": "19.3108",
      "close": "19.4564",
      "average": "19.4971",
      "volume": "158491.12",
      "turnover": "3090095.08",
      "trades": "232"
    },
    {
      "date": "2024-10-01",
      "bid": "19.369",
      "ask": "19.4079",
      "open": "19.4564",
      "high": "20.2812",
      "low": "19.369",
      "close": "19.5534",
      "average": "19.6223",
      "volume": "951589.81",
      "turnover": "18672422.48",
      "trades": "663"
    },
    {
      "date": "2024-10-02",
      "bid": "20.0386",
      "ask": "20.1356",
      "open": "19.5534",
      "high": "20.1842",
      "low": "19.3496",
      "close": "20.1842",
      "average": "19.5685",
      "volume": "379193",
      "turnover": "7420240.18",
      "trades": "338"
    },
    {
      "date": "2024-10-03",
      "bid": "20.6208",
      "ask": "20.7179",
      "open": "20.0871",
      "high": "20.7179",
      "low": "20.0386",
      "close": "20.7179",
      "average": "20.4486",
      "volume": "600382.31",
      "turnover": "12277018.45",
      "trades": "489"
    },
    {
      "date": "2024-10-04",
      "bid": "20.6208",
      "ask": "20.6694",
      "open": "20.8634",
      "high": "21.2031",
      "low": "20.5723",
      "close": "20.6694",
      "average": "20.9127",
      "volume": "334357.65",
      "turnover": "6992351.05",
      "trades": "560"
    },
    {
      "date": "2024-10-07",
      "bid": "20.8149",
      "ask": "20.9605",
      "open": "20.6694",
      "high": "21.009",
      "low": "20.4753",
      "close": "20.912",
      "average": "20.8512",
      "volume": "110049",
      "turnover": "2294656.2",
      "trades": "230"
    },
    {
      "date": "2024-10-08",
      "bid": "21.106",
      "ask": "21.2031",
      "open": "20.8634",
      "high": "21.3486",
      "low": "20.8149",
      "close": "21.1546",
      "average": "21.1156",
      "volume": "149336.09",
      "turnover": "3153334.45",
      "trades": "209"
    },
    {
      "date": "2024-10-09",
      "bid": "22.2705",
      "ask": "22.4161",
      "open": "21.3972",
      "high": "22.5616",
      "low": "21.3972",
      "close": "22.4161",
      "average": "22.0989",
      "volume": "557595.61",
      "turnover": "12322343.9",
      "trades": "795"
    },
    {
      "date": "2024-10-10",
      "bid": "21.8824",
      "ask": "22.0764",
      "open": "22.4161",
      "high": "22.8042",
      "low": "21.7853",
      "close": "22.222",
      "average": "22.2198",
      "volume": "370599.6",
      "turnover": "8234638",
      "trades": "910"
    },
    {
      "date": "2024-10-11",
      "bid": "22.6587",
      "ask": "22.7557",
      "open": "22.2705",
      "high": "22.9498",
      "low": "21.9309",
      "close": "22.7072",
      "average": "22.4824",
      "volume": "278510.29",
      "turnover": "6261586.45",
      "trades": "534"
    },
    {
      "date": "2024-10-14",
      "bid": "22.6587",
      "ask": "22.7072",
      "open": "22.8042",
      "high": "22.9498",
      "low": "22.5131",
      "close": "22.7072",
      "average": "22.7123",
      "volume": "105025.27",
      "turnover": "2385376.75",
      "trades": "237"
    },
    {
      "date": "2024-10-15",
      "bid": "22.5131",
      "ask": "22.6587",
      "open": "22.8528",
      "high": "22.9498",
      "low": "22.5131",
      "close": "22.5131",
      "average": "22.7001",
      "volume": "82150.05",
      "turnover": "1864818.15",
      "trades": "230"
    },
    {
      "date": "2024-10-16",
      "bid": "21.8824",
      "ask": "21.9794",
      "open": "22.3676",
      "high": "22.4161",
      "low": "21.8824",
      "close": "22.0279",
      "average": "22.0217",
      "volume": "81120.57",
      "turnover": "1786417.05",
      "trades": "250"
    },
    {
      "date": "2024-10-17",
      "bid": "21.8338",
      "ask": "21.8824",
      "open": "22.0279",
      "high": "22.222",
      "low": "21.5912",
      "close": "21.7853",
      "average": "21.9157",
      "volume": "196908.47",
      "turnover": "4315310.55",
      "trades": "327"
    },
    {
      "date": "2024-10-18",
      "bid": "21.5912",
      "ask": "21.7368",
      "open": "21.7853",
      "high": "21.8824",
      "low": "21.3972",
      "close": "21.6883",
      "average": "21.6855",
      "volume": "39477.73",
      "turnover": "856095.05",
      "trades": "178"
    },
    {
      "date": "2024-10-21",
      "bid": "21.0575",
      "ask": "21.106",
      "open": "21.6883",
      "high": "21.7368",
      "low": "21.009",
      "close": "21.009",
      "average": "21.3716",
      "volume": "92343.83",
      "turnover": "1973541.55",
      "trades": "247"
    },
    {
      "date": "2024-10-22",
      "bid": "20.912",
      "ask": "20.9605",
      "open": "21.009",
      "high": "21.2031",
      "low": "20.4753",
      "close": "20.8634",
      "average": "20.7278",
      "volume": "167229.83",
      "turnover": "3466222.85",
      "trades": "339"
    },
    {
      "date": "2024-10-23",
      "bid": "20.2812",
      "ask": "20.4268",
      "open": "21.009",
      "high": "21.0575",
      "low": "20.1842",
      "close": "20.2812",
      "average": "20.4153",
      "volume": "151080.74",
      "turnover": "3084365.9",
      "trades": "291"
    },
    {
      "date": "2024-10-24",
      "bid": "20.4753",
      "ask": "20.6694",
      "open": "20.2812",
      "high": "20.7179",
      "low": "20.0871",
      "close": "20.4753",
      "average": "20.4423",
      "volume": "70529.01",
      "turnover": "1441777.4",
      "trades": "243"
    },
    {
      "date": "2024-10-25",
      "bid": "20.4753",
      "ask": "20.5723",
      "open": "20.5238",
      "high": "20.8149",
      "low": "20.3782",
      "close": "20.3782",
      "average": "20.5549",
      "volume": "56061.7",
      "turnover": "1152342.35",
      "trades": "220"
    },
    {
      "date": "2024-10-28",
      "bid": "20.5723",
      "ask": "20.7179",
      "open": "20.6694",
      "high": "20.8149",
      "low": "20.3782",
      "close": "20.5723",
      "average": "20.5492",
      "volume": "81462.7",
      "turnover": "1673997",
      "trades": "269"
    },
    {
      "date": "2024-10-29",
      "bid": "20.2327",
      "ask": "20.3297",
      "open": "20.5723",
      "high": "20.8149",
      "low": "20.2327",
      "close": "20.2327",
      "average": "20.4546",
      "volume": "103387.79",
      "turnover": "2114609.89",
      "trades": "255"
    },
    {
      "date": "2024-10-30",
      "bid": "20.2812",
      "ask": "20.3782",
      "open": "20.2327",
      "high": "20.7664",
      "low": "20.2327",
      "close": "20.2812",
      "average": "20.4842",
      "volume": "95493.07",
      "turnover": "1956109.25",
      "trades": "189"
    },
    {
      "date": "2024-10-31",
      "bid": "20.0871",
      "ask": "20.1356",
      "open": "20.3297",
      "high": "20.3297",
      "low": "20.0386",
      "close": "20.0871",
      "average": "20.0843",
      "volume": "58617.36",
      "turnover": "1177291.95",
      "trades": "218"
    },
    {
      "date": "2024-11-01",
      "bid": "20.1356",
      "ask": "20.1842",
      "open": "20.1842",
      "high": "20.5238",
      "low": "19.9416",
      "close": "20.1356",
      "average": "20.2552",
      "volume": "39553.99",
      "turnover": "801299.45",
      "trades": "82"
    },
    {
      "date": "2024-11-04",
      "bid": "20.0386",
      "ask": "20.0871",
      "open": "20.1356",
      "high": "20.2327",
      "low": "19.9416",
      "close": "20.0386",
      "average": "20.0364",
      "volume": "60652.62",
      "turnover": "1215263.95",
      "trades": "192"
    },
    {
      "date": "2024-11-05",
      "bid": "19.9416",
      "ask": "20.0386",
      "open": "20.0386",
      "high": "20.3782",
      "low": "19.893",
      "close": "19.893",
      "average": "20.1299",
      "volume": "90890.82",
      "turnover": "1829630.65",
      "trades": "222"
    },
    {
      "date": "2024-11-06",
      "bid": "19.0779",
      "ask": "19.2526",
      "open": "19.893",
      "high": "20.1356",
      "low": "18.9421",
      "close": "19.0973",
      "average": "19.4119",
      "volume": "225887.39",
      "turnover": "4385048.13",
      "trades": "507"
    },
    {
      "date": "2024-11-07",
      "bid": "20.2812",
      "ask": "20.4268",
      "open": "19.796",
      "high": "20.7179",
      "low": "19.796",
      "close": "20.5238",
      "average": "20.4414",
      "volume": "259605.62",
      "turnover": "5306774",
      "trades": "572"
    },
    {
      "date": "2024-11-08",
      "bid": "21.0575",
      "ask": "21.2031",
      "open": "20.8149",
      "high": "21.2516",
      "low": "20.5238",
      "close": "21.2516",
      "average": "20.9489",
      "volume": "158746.69",
      "turnover": "3325771.95",
      "trades": "295"
    },
    {
      "date": "2024-11-11",
      "bid": "21.5912",
      "ask": "21.7853",
      "open": "21.3001",
      "high": "21.9309",
      "low": "21.1546",
      "close": "21.6398",
      "average": "21.6051",
      "volume": "139256.69",
      "turnover": "3008660.15",
      "trades": "319"
    },
    {
      "date": "2024-11-12",
      "bid": "21.2031",
      "ask": "21.5427",
      "open": "21.7368",
      "high": "21.7368",
      "low": "21.106",
      "close": "21.2516",
      "average": "21.3891",
      "volume": "109995.41",
      "turnover": "2352713.35",
      "trades": "273"
    },
    {
      "date": "2024-11-13",
      "bid": "20.4753",
      "ask": "20.6208",
      "open": "21.2031",
      "high": "21.2516",
      "low": "20.3297",
      "close": "20.5238",
      "average": "20.7009",
      "volume": "119136.02",
      "turnover": "2466224.54",
      "trades": "264"
    },
    {
      "date": "2024-11-14",
      "bid": "20.5238",
      "ask": "20.5723",
      "open": "20.6208",
      "high": "20.7664",
      "low": "20.1842",
      "close": "20.4753",
      "average": "20.4716",
      "volume": "84160.57",
      "turnover": "1722929.4",
      "trades": "245"
    },
    {
      "date": "2024-11-15",
      "bid": "19.6019",
      "ask": "19.7475",
      "open": "20.1842",
      "high": "20.3782",
      "low": "19.6019",
      "close": "19.6504",
      "average": "19.8961",
      "volume": "107149.15",
      "turnover": "2131845.7",
      "trades": "269"
    },
    {
      "date": "2024-11-18",
      "bid": "19.6019",
      "ask": "19.7475",
      "open": "19.7475",
      "high": "19.796",
      "low": "19.4079",
      "close": "19.5534",
      "average": "19.5917",
      "volume": "63758.57",
      "turnover": "1249143.7",
      "trades": "254"
    },
    {
      "date": "2024-11-19",
      "bid": "19.6019",
      "ask": "19.796",
      "open": "19.7475",
      "high": "19.893",
      "low": "19.5049",
      "close": "19.6504",
      "average": "19.6741",
      "volume": "69324.34",
      "turnover": "1363902.4",
      "trades": "267"
    },
    {
      "date": "2024-11-20",
      "bid": "19.2138",
      "ask": "19.2914",
      "open": "19.6504",
      "high": "19.796",
      "low": "19.1361",
      "close": "19.1361",
      "average": "19.3344",
      "volume": "64659.23",
      "turnover": "1250149.63",
      "trades": "232"
    },
    {
      "date": "2024-11-21",
      "bid": "19.0391",
      "ask": "19.0973",
      "open": "19.2914",
      "high": "19.3496",
      "low": "19.0197",
      "close": "19.1167",
      "average": "19.1458",
      "volume": "97021.31",
      "turnover": "1857556.6",
      "trades": "298"
    },
    {
      "date": "2024-11-22",
      "bid": "19.175",
      "ask": "19.2914",
      "open": "19.0391",
      "high": "19.3884",
      "low": "18.9615",
      "close": "19.2914",
      "average": "19.2426",
      "volume": "70151.84",
      "turnover": "1349898.32",
      "trades": "215"
    },
    {
      "date": "2024-11-25",
      "bid": "19.1555",
      "ask": "19.1944",
      "open": "19.272",
      "high": "19.6019",
      "low": "18.9809",
      "close": "19.0973",
      "average": "19.2036",
      "volume": "133641.45",
      "turnover": "2566340.88",
      "trades": "287"
    },
    {
      "date": "2024-11-26",
      "bid": "18.845",
      "ask": "18.9227",
      "open": "19.3302",
      "high": "19.3302",
      "low": "18.7674",
      "close": "18.8838",
      "average": "18.9001",
      "volume": "105693.04",
      "turnover": "1997553.12",
      "trades": "218"
    },
    {
      "date": "2024-11-27",
      "bid": "19.0003",
      "ask": "19.1167",
      "open": "18.8644",
      "high": "19.272",
      "low": "18.7674",
      "close": "19.1361",
      "average": "19.1098",
      "volume": "105404.5",
      "turnover": "2014272.76",
      "trades": "270"
    },
    {
      "date": "2024-11-28",
      "bid": "18.4375",
      "ask": "18.5151",
      "open": "18.9227",
      "high": "19.2138",
      "low": "18.2434",
      "close": "18.4957",
      "average": "18.6234",
      "volume": "314306.03",
      "turnover": "5853459.04",
      "trades": "554"
    },
    {
      "date": "2024-11-29",
      "bid": "18.418",
      "ask": "18.5151",
      "open": "18.5151",
      "high": "18.6898",
      "low": "18.418",
      "close": "18.5927",
      "average": "18.5858",
      "volume": "942106.04",
      "turnover": "17509823.05",
      "trades": "254"
    },
    {
      "date": "2024-12-02",
      "bid": "18.2628",
      "ask": "18.3404",
      "open": "18.7674",
      "high": "18.7674",
      "low": "18.1463",
      "close": "18.2434",
      "average": "18.4039",
      "volume": "219419.92",
      "turnover": "4038196.58",
      "trades": "413"
    },
    {
      "date": "2024-12-03",
      "bid": "17.7388",
      "ask": "17.8552",
      "open": "18.3404",
      "high": "18.5539",
      "low": "17.70",
      "close": "17.70",
      "average": "18.1076",
      "volume": "270222.95",
      "turnover": "4893119.66",
      "trades": "355"
    },
    {
      "date": "2024-12-04",
      "bid": "17.70",
      "ask": "17.84",
      "open": "18.00",
      "high": "18.24",
      "low": "17.66",
      "close": "17.66",
      "average": "17.9403",
      "volume": "201298",
      "turnover": "3611337.24",
      "trades": "352"
    },
    {
      "date": "2024-12-05",
      "bid": "17.34",
      "ask": "17.42",
      "open": "17.52",
      "high": "17.86",
      "low": "17.24",
      "close": "17.34",
      "average": "17.5569",
      "volume": "163502",
      "turnover": "2870588.32",
      "trades": "250"
    },
    {
      "date": "2024-12-06",
      "bid": "17.44",
      "ask": "17.54",
      "open": "17.50",
      "high": "17.70",
      "low": "17.30",
      "close": "17.46",
      "average": "17.4897",
      "volume": "211355",
      "turnover": "3696553.27",
      "trades": "281"
    },
    {
      "date": "2024-12-09",
      "bid": "16.72",
      "ask": "16.80",
      "open": "17.44",
      "high": "17.60",
      "low": "16.74",
      "close": "16.80",
      "average": "16.9685",
      "volume": "377710",
      "turnover": "6409110.86",
      "trades": "531"
    },
    {
      "date": "2024-12-10",
      "bid": "16.76",
      "ask": "16.84",
      "open": "16.72",
      "high": "17.00",
      "low": "16.66",
      "close": "16.76",
      "average": "16.7782",
      "volume": "329572",
      "turnover": "5529671.1",
      "trades": "433"
    },
    {
      "date": "2024-12-11",
      "bid": "16.34",
      "ask": "16.40",
      "open": "16.76",
      "high": "16.80",
      "low": "16.34",
      "close": "16.34",
      "average": "16.5219",
      "volume": "555324",
      "turnover": "9175149.15",
      "trades": "417"
    },
    {
      "date": "2024-12-12",
      "bid": "16.24",
      "ask": "16.28",
      "open": "16.40",
      "high": "16.48",
      "low": "16.08",
      "close": "16.34",
      "average": "16.253",
      "volume": "623700",
      "turnover": "10136974.77",
      "trades": "470"
    },
    {
      "date": "2024-12-13",
      "bid": "16.24",
      "ask": "16.28",
      "open": "16.36",
      "high": "16.50",
      "low": "16.12",
      "close": "16.20",
      "average": "16.2499",
      "volume": "388903",
      "turnover": "6319641.19",
      "trades": "578"
    },
    {
      "date": "2024-12-16",
      "bid": "16.08",
      "ask": "16.10",
      "open": "16.20",
      "high": "16.40",
      "low": "16.02",
      "close": "16.10",
      "average": "16.134",
      "volume": "513142",
      "turnover": "8279023.18",
      "trades": "484"
    },
    {
      "date": "2024-12-17",
      "bid": "16.14",
      "ask": "16.18",
      "open": "16.08",
      "high": "16.26",
      "low": "15.92",
      "close": "16.20",
      "average": "16.1031",
      "volume": "605929",
      "turnover": "9757357.38",
      "trades": "494"
    },
    {
      "date": "2024-12-18",
      "bid": "16.60",
      "ask": "16.66",
      "open": "16.14",
      "high": "16.70",
      "low": "16.12",
      "close": "16.60",
      "average": "16.436",
      "volume": "1090637",
      "turnover": "17923977.28",
      "trades": "1387"
    },
    {
      "date": "2024-12-19",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.46",
      "high": "16.54",
      "low": "16.08",
      "close": "16.10",
      "average": "16.331",
      "volume": "1132320",
      "turnover": "18491832.3",
      "trades": "436"
    },
    {
      "date": "2024-12-20",
      "bid": "16.10",
      "ask": "16.28",
      "open": "16.20",
      "high": "16.38",
      "low": "15.92",
      "close": "16.26",
      "average": "16.1064",
      "volume": "307190",
      "turnover": "4947721.36",
      "trades": "379"
    },
    {
      "date": "2024-12-23",
      "bid": "16.24",
      "ask": "16.36",
      "open": "16.28",
      "high": "16.38",
      "low": "16.02",
      "close": "16.24",
      "average": "16.2105",
      "volume": "211934",
      "turnover": "3435579.74",
      "trades": "267"
    },
    {
      "date": "2024-12-27",
      "bid": "16.46",
      "ask": "16.58",
      "open": "16.36",
      "high": "16.72",
      "low": "16.30",
      "close": "16.58",
      "average": "16.5859",
      "volume": "365394",
      "turnover": "6060375.82",
      "trades": "308"
    },
    {
      "date": "2024-12-30",
      "bid": "16.32",
      "ask": "16.42",
      "open": "16.68",
      "high": "16.68",
      "low": "16.20",
      "close": "16.40",
      "average": "16.3561",
      "volume": "304690",
      "turnover": "4983599.04",
      "trades": "373"
    },
    {
      "date": "2025-01-02",
      "bid": "16.72",
      "ask": "16.78",
      "open": "16.46",
      "high": "16.82",
      "low": "16.32",
      "close": "16.70",
      "average": "16.4962",
      "volume": "244199",
      "turnover": "4028349.46",
      "trades": "320"
    },
    {
      "date": "2025-01-03",
      "bid": "16.44",
      "ask": "16.54",
      "open": "16.72",
      "high": "16.72",
      "low": "16.34",
      "close": "16.44",
      "average": "16.4565",
      "volume": "207018",
      "turnover": "3406772.76",
      "trades": "317"
    },
    {
      "date": "2025-01-07",
      "bid": "16.08",
      "ask": "16.14",
      "open": "16.50",
      "high": "16.60",
      "low": "16.08",
      "close": "16.16",
      "average": "16.2624",
      "volume": "418381",
      "turnover": "6803882.76",
      "trades": "397"
    },
    {
      "date": "2025-01-08",
      "bid": "15.94",
      "ask": "16.00",
      "open": "16.08",
      "high": "16.34",
      "low": "15.88",
      "close": "16.02",
      "average": "16.0728",
      "volume": "265033",
      "turnover": "4259820.38",
      "trades": "427"
    },
    {
      "date": "2025-01-09",
      "bid": "16.02",
      "ask": "16.08",
      "open": "16.00",
      "high": "16.16",
      "low": "15.84",
      "close": "16.02",
      "average": "16.0745",
      "volume": "179402",
      "turnover": "2883791.14",
      "trades": "255"
    },
    {
      "date": "2025-01-10",
      "bid": "15.74",
      "ask": "15.82",
      "open": "15.98",
      "high": "15.98",
      "low": "15.50",
      "close": "15.74",
      "average": "15.7339",
      "volume": "436886",
      "turnover": "6873807.88",
      "trades": "574"
    },
    {
      "date": "2025-01-13",
      "bid": "15.44",
      "ask": "15.52",
      "open": "15.74",
      "high": "15.84",
      "low": "15.40",
      "close": "15.42",
      "average": "15.5836",
      "volume": "254341",
      "turnover": "3963762.3",
      "trades": "358"
    },
    {
      "date": "2025-01-14",
      "bid": "15.64",
      "ask": "15.72",
      "open": "15.76",
      "high": "15.82",
      "low": "15.50",
      "close": "15.70",
      "average": "15.6524",
      "volume": "264752",
      "turnover": "4144007.9",
      "trades": "335"
    },
    {
      "date": "2025-01-15",
      "bid": "16.14",
      "ask": "16.18",
      "open": "15.52",
      "high": "16.28",
      "low": "15.52",
      "close": "16.14",
      "average": "15.9653",
      "volume": "444059",
      "turnover": "7089537.6",
      "trades": "482"
    },
    {
      "date": "2025-01-16",
      "bid": "16.14",
      "ask": "16.18",
      "open": "16.22",
      "high": "16.30",
      "low": "15.96",
      "close": "16.20",
      "average": "16.1418",
      "volume": "394258",
      "turnover": "6364011.31",
      "trades": "488"
    },
    {
      "date": "2025-01-17",
      "bid": "16.22",
      "ask": "16.28",
      "open": "16.08",
      "high": "16.42",
      "low": "16.08",
      "close": "16.26",
      "average": "16.3345",
      "volume": "305172",
      "turnover": "4984843.01",
      "trades": "401"
    },
    {
      "date": "2025-01-20",
      "bid": "16.30",
      "ask": "16.34",
      "open": "16.28",
      "high": "16.38",
      "low": "16.10",
      "close": "16.38",
      "average": "16.2504",
      "volume": "286609",
      "turnover": "4657504.42",
      "trades": "394"
    },
    {
      "date": "2025-01-21",
      "bid": "16.42",
      "ask": "16.50",
      "open": "16.36",
      "high": "16.60",
      "low": "16.28",
      "close": "16.50",
      "average": "16.4278",
      "volume": "545596",
      "turnover": "8962947.3",
      "trades": "327"
    },
    {
      "date": "2025-01-22",
      "bid": "16.18",
      "ask": "16.20",
      "open": "16.88",
      "high": "16.88",
      "low": "16.16",
      "close": "16.18",
      "average": "16.2842",
      "volume": "355546",
      "turnover": "5783543.24",
      "trades": "386"
    },
    {
      "date": "2025-01-23",
      "bid": "16.46",
      "ask": "16.48",
      "open": "16.18",
      "high": "16.48",
      "low": "16.12",
      "close": "16.46",
      "average": "16.3969",
      "volume": "236557",
      "turnover": "3878802.64",
      "trades": "362"
    },
    {
      "date": "2025-01-24",
      "bid": "16.38",
      "ask": "16.40",
      "open": "16.48",
      "high": "16.74",
      "low": "16.30",
      "close": "16.38",
      "average": "16.5392",
      "volume": "271502",
      "turnover": "4490418.59",
      "trades": "446"
    },
    {
      "date": "2025-01-27",
      "bid": "16.08",
      "ask": "16.50",
      "open": "16.34",
      "high": "16.84",
      "low": "16.20",
      "close": "16.50",
      "average": "16.6102",
      "volume": "515667",
      "turnover": "8565327.61",
      "trades": "714"
    },
    {
      "date": "2025-01-28",
      "bid": "16.40",
      "ask": "16.44",
      "open": "16.60",
      "high": "16.60",
      "low": "16.22",
      "close": "16.36",
      "average": "16.3191",
      "volume": "234303",
      "turnover": "3823616.73",
      "trades": "441"
    },
    {
      "date": "2025-01-29",
      "bid": "16.06",
      "ask": "16.14",
      "open": "16.40",
      "high": "16.50",
      "low": "16.06",
      "close": "16.10",
      "average": "16.2718",
      "volume": "290622",
      "turnover": "4728935.62",
      "trades": "451"
    },
    {
      "date": "2025-01-30",
      "bid": "16.38",
      "ask": "16.54",
      "open": "16.44",
      "high": "16.56",
      "low": "16.10",
      "close": "16.54",
      "average": "16.4212",
      "volume": "262168",
      "turnover": "4305107.08",
      "trades": "337"
    },
    {
      "date": "2025-01-31",
      "bid": "16.40",
      "ask": "16.48",
      "open": "16.52",
      "high": "16.52",
      "low": "16.24",
      "close": "16.40",
      "average": "16.3599",
      "volume": "154550",
      "turnover": "2528415.5",
      "trades": "260"
    },
    {
      "date": "2025-02-03",
      "bid": "16.26",
      "ask": "16.30",
      "open": "16.10",
      "high": "16.30",
      "low": "15.88",
      "close": "16.26",
      "average": "16.173",
      "volume": "172600",
      "turnover": "2791452.2",
      "trades": "336"
    },
    {
      "date": "2025-02-04",
      "bid": "16.30",
      "ask": "16.40",
      "open": "16.48",
      "high": "16.48",
      "low": "16.16",
      "close": "16.32",
      "average": "16.3174",
      "volume": "184902",
      "turnover": "3017122.92",
      "trades": "299"
    },
    {
      "date": "2025-02-05",
      "bid": "16.34",
      "ask": "16.44",
      "open": "16.22",
      "high": "16.46",
      "low": "16.20",
      "close": "16.44",
      "average": "16.3658",
      "volume": "242569",
      "turnover": "3969739.6",
      "trades": "334"
    },
    {
      "date": "2025-02-06",
      "bid": "16.50",
      "ask": "16.58",
      "open": "16.14",
      "high": "16.58",
      "low": "16.14",
      "close": "16.56",
      "average": "16.5028",
      "volume": "574096",
      "turnover": "9474176.22",
      "trades": "315"
    },
    {
      "date": "2025-02-07",
      "bid": "16.36",
      "ask": "16.46",
      "open": "16.58",
      "high": "16.68",
      "low": "16.36",
      "close": "16.44",
      "average": "16.5174",
      "volume": "185427",
      "turnover": "3062773.54",
      "trades": "287"
    },
    {
      "date": "2025-02-10",
      "bid": "16.50",
      "ask": "16.52",
      "open": "16.36",
      "high": "16.70",
      "low": "16.36",
      "close": "16.50",
      "average": "16.5619",
      "volume": "158119",
      "turnover": "2618744.38",
      "trades": "237"
    },
    {
      "date": "2025-02-11",
      "bid": "16.20",
      "ask": "16.28",
      "open": "16.30",
      "high": "16.44",
      "low": "16.18",
      "close": "16.22",
      "average": "16.2726",
      "volume": "188483",
      "turnover": "3067115.2",
      "trades": "264"
    },
    {
      "date": "2025-02-12",
      "bid": "16.22",
      "ask": "16.28",
      "open": "16.22",
      "high": "16.44",
      "low": "16.18",
      "close": "16.22",
      "average": "16.2809",
      "volume": "239692",
      "turnover": "3902393.54",
      "trades": "278"
    },
    {
      "date": "2025-02-13",
      "bid": "16.38",
      "ask": "16.46",
      "open": "16.40",
      "high": "16.52",
      "low": "16.16",
      "close": "16.46",
      "average": "16.3454",
      "volume": "324411",
      "turnover": "5302612.63",
      "trades": "340"
    },
    {
      "date": "2025-02-14",
      "bid": "16.80",
      "ask": "16.86",
      "open": "17.00",
      "high": "17.38",
      "low": "16.40",
      "close": "16.90",
      "average": "16.799",
      "volume": "574740",
      "turnover": "9654855.92",
      "trades": "785"
    },
    {
      "date": "2025-02-17",
      "bid": "16.60",
      "ask": "16.66",
      "open": "17.10",
      "high": "17.14",
      "low": "16.52",
      "close": "16.60",
      "average": "16.6668",
      "volume": "301002",
      "turnover": "5016727.03",
      "trades": "458"
    },
    {
      "date": "2025-02-18",
      "bid": "16.12",
      "ask": "16.22",
      "open": "16.58",
      "high": "16.74",
      "low": "16.06",
      "close": "16.14",
      "average": "16.2562",
      "volume": "358935",
      "turnover": "5835328.32",
      "trades": "467"
    },
    {
      "date": "2025-02-19",
      "bid": "15.40",
      "ask": "15.42",
      "open": "16.14",
      "high": "16.14",
      "low": "15.36",
      "close": "15.36",
      "average": "15.5703",
      "volume": "1030267",
      "turnover": "16041719.5",
      "trades": "664"
    },
    {
      "date": "2025-02-20",
      "bid": "15.30",
      "ask": "15.38",
      "open": "15.48",
      "high": "15.62",
      "low": "15.18",
      "close": "15.30",
      "average": "15.3775",
      "volume": "619445",
      "turnover": "9525541.77",
      "trades": "483"
    },
    {
      "date": "2025-02-21",
      "bid": "15.64",
      "ask": "15.74",
      "open": "15.46",
      "high": "15.92",
      "low": "15.30",
      "close": "15.70",
      "average": "15.6767",
      "volume": "508531",
      "turnover": "7972091.33",
      "trades": "507"
    },
    {
      "date": "2025-02-24",
      "bid": "16.06",
      "ask": "16.08",
      "open": "15.80",
      "high": "16.12",
      "low": "15.66",
      "close": "16.12",
      "average": "15.9025",
      "volume": "342313",
      "turnover": "5443644.8",
      "trades": "548"
    },
    {
      "date": "2025-02-25",
      "bid": "16.32",
      "ask": "16.42",
      "open": "16.12",
      "high": "16.42",
      "low": "16.08",
      "close": "16.24",
      "average": "16.2508",
      "volume": "337486",
      "turnover": "5484421.08",
      "trades": "446"
    },
    {
      "date": "2025-02-26",
      "bid": "16.28",
      "ask": "16.32",
      "open": "16.56",
      "high": "16.70",
      "low": "16.22",
      "close": "16.22",
      "average": "16.4697",
      "volume": "294817",
      "turnover": "4855559.21",
      "trades": "429"
    },
    {
      "date": "2025-02-27",
      "bid": "16.32",
      "ask": "16.52",
      "open": "16.32",
      "high": "16.52",
      "low": "16.10",
      "close": "16.42",
      "average": "16.2482",
      "volume": "318530",
      "turnover": "5175528.86",
      "trades": "352"
    },
    {
      "date": "2025-02-28",
      "bid": "16.24",
      "ask": "16.48",
      "open": "16.36",
      "high": "16.48",
      "low": "16.06",
      "close": "16.34",
      "average": "16.2996",
      "volume": "237359",
      "turnover": "3868858.72",
      "trades": "423"
    },
    {
      "date": "2025-03-03",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.26",
      "high": "16.42",
      "low": "16.08",
      "close": "16.18",
      "average": "16.1981",
      "volume": "219403",
      "turnover": "3553912.76",
      "trades": "297"
    },
    {
      "date": "2025-03-04",
      "bid": "15.86",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.14",
      "low": "15.82",
      "close": "15.82",
      "average": "16.0215",
      "volume": "299476",
      "turnover": "4798051",
      "trades": "306"
    },
    {
      "date": "2025-03-05",
      "bid": "15.44",
      "ask": "15.56",
      "open": "15.90",
      "high": "16.12",
      "low": "15.40",
      "close": "15.46",
      "average": "15.6911",
      "volume": "400625",
      "turnover": "6286236.28",
      "trades": "397"
    },
    {
      "date": "2025-03-06",
      "bid": "14.70",
      "ask": "14.72",
      "open": "15.52",
      "high": "15.62",
      "low": "14.64",
      "close": "14.64",
      "average": "14.9153",
      "volume": "583679",
      "turnover": "8705814.19",
      "trades": "859"
    },
    {
      "date": "2025-03-07",
      "bid": "14.90",
      "ask": "15.02",
      "open": "14.70",
      "high": "15.10",
      "low": "14.64",
      "close": "14.96",
      "average": "14.8716",
      "volume": "309958",
      "turnover": "4609557.11",
      "trades": "355"
    },
    {
      "date": "2025-03-10",
      "bid": "15.68",
      "ask": "15.74",
      "open": "15.50",
      "high": "16.20",
      "low": "15.50",
      "close": "15.62",
      "average": "15.8328",
      "volume": "883459",
      "turnover": "13987730.39",
      "trades": "934"
    },
    {
      "date": "2025-03-11",
      "bid": "15.38",
      "ask": "15.44",
      "open": "15.76",
      "high": "15.80",
      "low": "15.38",
      "close": "15.42",
      "average": "15.5685",
      "volume": "640488",
      "turnover": "9971451.72",
      "trades": "853"
    },
    {
      "date": "2025-03-12",
      "bid": "15.56",
      "ask": "15.60",
      "open": "15.92",
      "high": "15.92",
      "low": "15.54",
      "close": "15.60",
      "average": "15.6566",
      "volume": "575728",
      "turnover": "9013944.18",
      "trades": "592"
    },
    {
      "date": "2025-03-13",
      "bid": "15.48",
      "ask": "15.58",
      "open": "15.60",
      "high": "15.86",
      "low": "15.48",
      "close": "15.48",
      "average": "15.6775",
      "volume": "276303",
      "turnover": "4331863.93",
      "trades": "324"
    },
    {
      "date": "2025-03-14",
      "bid": "15.70",
      "ask": "15.86",
      "open": "15.60",
      "high": "16.14",
      "low": "15.52",
      "close": "15.82",
      "average": "15.8741",
      "volume": "424769",
      "turnover": "6742984.41",
      "trades": "537"
    },
    {
      "date": "2025-03-17",
      "bid": "16.16",
      "ask": "16.24",
      "open": "15.88",
      "high": "16.24",
      "low": "15.78",
      "close": "16.18",
      "average": "16.013",
      "volume": "267989",
      "turnover": "4291307.58",
      "trades": "329"
    },
    {
      "date": "2025-03-18",
      "bid": "15.84",
      "ask": "15.90",
      "open": "16.24",
      "high": "16.30",
      "low": "15.84",
      "close": "15.84",
      "average": "16.0642",
      "volume": "228441",
      "turnover": "3669720.06",
      "trades": "292"
    },
    {
      "date": "2025-03-19",
      "bid": "15.60",
      "ask": "15.66",
      "open": "15.82",
      "high": "15.86",
      "low": "15.50",
      "close": "15.62",
      "average": "15.6687",
      "volume": "102606",
      "turnover": "1607697.8",
      "trades": "186"
    },
    {
      "date": "2025-03-20",
      "bid": "15.38",
      "ask": "15.48",
      "open": "15.60",
      "high": "15.80",
      "low": "15.32",
      "close": "15.42",
      "average": "15.4766",
      "volume": "236985",
      "turnover": "3667717.6",
      "trades": "410"
    },
    {
      "date": "2025-03-21",
      "bid": "15.36",
      "ask": "15.42",
      "open": "15.50",
      "high": "15.54",
      "low": "15.20",
      "close": "15.36",
      "average": "15.3505",
      "volume": "155578",
      "turnover": "2388193.6",
      "trades": "198"
    },
    {
      "date": "2025-03-24",
      "bid": "15.04",
      "ask": "15.08",
      "open": "15.36",
      "high": "15.38",
      "low": "14.98",
      "close": "15.02",
      "average": "15.0879",
      "volume": "268390",
      "turnover": "4049439.16",
      "trades": "409"
    },
    {
      "date": "2025-03-25",
      "bid": "14.96",
      "ask": "15.04",
      "open": "15.06",
      "high": "15.18",
      "low": "14.88",
      "close": "14.98",
      "average": "15.0188",
      "volume": "165522",
      "turnover": "2485937.16",
      "trades": "319"
    },
    {
      "date": "2025-03-26",
      "bid": "14.80",
      "ask": "14.84",
      "open": "14.98",
      "high": "15.08",
      "low": "14.80",
      "close": "14.82",
      "average": "14.8991",
      "volume": "215004",
      "turnover": "3203365.96",
      "trades": "485"
    },
    {
      "date": "2025-03-27",
      "bid": "14.92",
      "ask": "14.98",
      "open": "14.70",
      "high": "15.06",
      "low": "14.64",
      "close": "14.92",
      "average": "14.8853",
      "volume": "171203",
      "turnover": "2548413.94",
      "trades": "305"
    },
    {
      "date": "2025-03-28",
      "bid": "15.40",
      "ask": "15.46",
      "open": "14.90",
      "high": "15.44",
      "low": "14.90",
      "close": "15.34",
      "average": "15.273",
      "volume": "234994",
      "turnover": "3589066.54",
      "trades": "249"
    },
    {
      "date": "2025-03-31",
      "bid": "15.04",
      "ask": "15.12",
      "open": "15.28",
      "high": "15.32",
      "low": "15.04",
      "close": "15.06",
      "average": "15.1702",
      "volume": "230646",
      "turnover": "3498951.78",
      "trades": "346"
    },
    {
      "date": "2025-04-01",
      "bid": "15.16",
      "ask": "15.28",
      "open": "15.06",
      "high": "15.34",
      "low": "15.00",
      "close": "15.22",
      "average": "15.1846",
      "volume": "89809",
      "turnover": "1363713.72",
      "trades": "199"
    },
    {
      "date": "2025-04-02",
      "bid": "15.30",
      "ask": "15.38",
      "open": "15.20",
      "high": "15.40",
      "low": "14.88",
      "close": "15.40",
      "average": "15.0988",
      "volume": "138273",
      "turnover": "2087762.1",
      "trades": "319"
    },
    {
      "date": "2025-04-03",
      "bid": "15.70",
      "ask": "15.78",
      "open": "15.16",
      "high": "16.12",
      "low": "15.16",
      "close": "15.80",
      "average": "15.7503",
      "volume": "451461",
      "turnover": "7110665.66",
      "trades": "712"
    },
    {
      "date": "2025-04-04",
      "bid": "15.32",
      "ask": "15.34",
      "open": "16.02",
      "high": "16.16",
      "low": "15.16",
      "close": "15.30",
      "average": "15.8246",
      "volume": "685821",
      "turnover": "10852926.06",
      "trades": "917"
    },
    {
      "date": "2025-04-07",
      "bid": "14.82",
      "ask": "14.94",
      "open": "15.00",
      "high": "15.50",
      "low": "14.42",
      "close": "14.76",
      "average": "14.7955",
      "volume": "706358",
      "turnover": "10455804.1",
      "trades": "801"
    },
    {
      "date": "2025-04-08",
      "bid": "14.74",
      "ask": "14.88",
      "open": "14.80",
      "high": "15.02",
      "low": "14.58",
      "close": "14.76",
      "average": "14.7782",
      "volume": "302466",
      "turnover": "4470051.08",
      "trades": "519"
    },
    {
      "date": "2025-04-09",
      "bid": "14.02",
      "ask": "14.08",
      "open": "14.72",
      "high": "14.72",
      "low": "13.78",
      "close": "14.02",
      "average": "14.0615",
      "volume": "494859",
      "turnover": "6958467.9",
      "trades": "805"
    },
    {
      "date": "2025-04-10",
      "bid": "14.96",
      "ask": "15.10",
      "open": "15.02",
      "high": "15.32",
      "low": "14.68",
      "close": "15.10",
      "average": "15.0167",
      "volume": "446197",
      "turnover": "6700386.04",
      "trades": "441"
    },
    {
      "date": "2025-04-11",
      "bid": "15.60",
      "ask": "15.82",
      "open": "15.18",
      "high": "15.92",
      "low": "14.98",
      "close": "15.62",
      "average": "15.36",
      "volume": "236158",
      "turnover": "3627699.73",
      "trades": "466"
    },
    {
      "date": "2025-04-14",
      "bid": "15.88",
      "ask": "15.98",
      "open": "15.84",
      "high": "15.98",
      "low": "15.62",
      "close": "15.84",
      "average": "15.7761",
      "volume": "219462",
      "turnover": "3462246.72",
      "trades": "356"
    },
    {
      "date": "2025-04-15",
      "bid": "16.06",
      "ask": "16.10",
      "open": "15.54",
      "high": "16.20",
      "low": "15.54",
      "close": "16.14",
      "average": "16.1002",
      "volume": "175609",
      "turnover": "2827334.82",
      "trades": "335"
    },
    {
      "date": "2025-04-16",
      "bid": "16.10",
      "ask": "16.18",
      "open": "16.10",
      "high": "16.20",
      "low": "16.06",
      "close": "16.12",
      "average": "16.1314",
      "volume": "79835",
      "turnover": "1287848.63",
      "trades": "179"
    },
    {
      "date": "2025-04-17",
      "bid": "15.98",
      "ask": "16.06",
      "open": "16.10",
      "high": "16.14",
      "low": "15.88",
      "close": "16.06",
      "average": "16.0087",
      "volume": "67930",
      "turnover": "1087467.87",
      "trades": "99"
    },
    {
      "date": "2025-04-22",
      "bid": "16.28",
      "ask": "16.36",
      "open": "16.00",
      "high": "16.46",
      "low": "15.98",
      "close": "16.44",
      "average": "16.3496",
      "volume": "257020",
      "turnover": "4202135.66",
      "trades": "386"
    },
    {
      "date": "2025-04-23",
      "bid": "16.30",
      "ask": "16.46",
      "open": "16.50",
      "high": "16.58",
      "low": "16.30",
      "close": "16.32",
      "average": "16.379",
      "volume": "224314",
      "turnover": "3679708.94",
      "trades": "231"
    },
    {
      "date": "2025-04-24",
      "bid": "16.30",
      "ask": "16.36",
      "open": "16.60",
      "high": "16.60",
      "low": "16.14",
      "close": "16.34",
      "average": "16.4433",
      "volume": "86069",
      "turnover": "1415259.92",
      "trades": "201"
    },
    {
      "date": "2025-04-25",
      "bid": "16.34",
      "ask": "16.40",
      "open": "16.44",
      "high": "16.54",
      "low": "16.30",
      "close": "16.36",
      "average": "16.3768",
      "volume": "126355",
      "turnover": "2069285.41",
      "trades": "272"
    },
    {
      "date": "2025-04-28",
      "bid": "16.32",
      "ask": "16.46",
      "open": "16.42",
      "high": "16.52",
      "low": "16.22",
      "close": "16.28",
      "average": "16.3862",
      "volume": "157181",
      "turnover": "2575601.77",
      "trades": "261"
    },
    {
      "date": "2025-04-29",
      "bid": "16.12",
      "ask": "16.28",
      "open": "16.00",
      "high": "16.80",
      "low": "15.96",
      "close": "16.14",
      "average": "16.3507",
      "volume": "381609",
      "turnover": "6239737.1",
      "trades": "518"
    },
    {
      "date": "2025-04-30",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.28",
      "high": "16.30",
      "low": "16.02",
      "close": "16.22",
      "average": "16.1674",
      "volume": "105802",
      "turnover": "1710541.3",
      "trades": "186"
    },
    {
      "date": "2025-05-02",
      "bid": "16.26",
      "ask": "16.44",
      "open": "16.22",
      "high": "16.56",
      "low": "16.02",
      "close": "16.30",
      "average": "16.3677",
      "volume": "180958",
      "turnover": "2961861.98",
      "trades": "321"
    },
    {
      "date": "2025-05-05",
      "bid": "15.96",
      "ask": "16.04",
      "open": "16.26",
      "high": "16.44",
      "low": "15.92",
      "close": "16.00",
      "average": "16.1315",
      "volume": "164898",
      "turnover": "2660057.36",
      "trades": "281"
    },
    {
      "date": "2025-05-06",
      "bid": "15.86",
      "ask": "15.96",
      "open": "15.98",
      "high": "16.06",
      "low": "15.68",
      "close": "15.86",
      "average": "15.8299",
      "volume": "94179",
      "turnover": "1490844.75",
      "trades": "176"
    },
    {
      "date": "2025-05-07",
      "bid": "15.94",
      "ask": "16.06",
      "open": "15.86",
      "high": "16.08",
      "low": "15.72",
      "close": "16.02",
      "average": "15.9666",
      "volume": "63434",
      "turnover": "1012844.66",
      "trades": "136"
    },
    {
      "date": "2025-05-08",
      "bid": "15.96",
      "ask": "16.08",
      "open": "16.02",
      "high": "16.28",
      "low": "15.88",
      "close": "16.00",
      "average": "16.049",
      "volume": "150817",
      "turnover": "2420468.29",
      "trades": "261"
    },
    {
      "date": "2025-05-09",
      "bid": "16.02",
      "ask": "16.12",
      "open": "15.96",
      "high": "16.18",
      "low": "15.96",
      "close": "16.04",
      "average": "16.0011",
      "volume": "701750",
      "turnover": "11228754.94",
      "trades": "182"
    },
    {
      "date": "2025-05-12",
      "bid": "15.88",
      "ask": "16.28",
      "open": "16.12",
      "high": "16.24",
      "low": "15.50",
      "close": "15.90",
      "average": "15.9049",
      "volume": "319155",
      "turnover": "5076124.96",
      "trades": "429"
    },
    {
      "date": "2025-05-13",
      "bid": "15.86",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.00",
      "low": "15.74",
      "close": "15.86",
      "average": "15.853",
      "volume": "69480",
      "turnover": "1101463.33",
      "trades": "147"
    },
    {
      "date": "2025-05-14",
      "bid": "15.74",
      "ask": "15.80",
      "open": "15.92",
      "high": "16.08",
      "low": "15.70",
      "close": "15.80",
      "average": "15.8254",
      "volume": "149715",
      "turnover": "2369292.75",
      "trades": "303"
    },
    {
      "date": "2025-05-15",
      "bid": "15.86",
      "ask": "15.94",
      "open": "15.84",
      "high": "16.06",
      "low": "15.80",
      "close": "15.96",
      "average": "15.9133",
      "volume": "89670",
      "turnover": "1426948.3",
      "trades": "246"
    },
    {
      "date": "2025-05-16",
      "bid": "15.84",
      "ask": "15.98",
      "open": "15.96",
      "high": "16.12",
      "low": "15.82",
      "close": "15.92",
      "average": "15.9616",
      "volume": "69038",
      "turnover": "1101953.52",
      "trades": "169"
    },
    {
      "date": "2025-05-19",
      "bid": "15.64",
      "ask": "15.74",
      "open": "15.94",
      "high": "15.94",
      "low": "15.52",
      "close": "15.62",
      "average": "15.6497",
      "volume": "112141",
      "turnover": "1753484.87",
      "trades": "241"
    },
    {
      "date": "2025-05-20",
      "bid": "15.88",
      "ask": "15.96",
      "open": "15.72",
      "high": "16.06",
      "low": "15.68",
      "close": "15.86",
      "average": "15.8764",
      "volume": "145359",
      "turnover": "2307774.36",
      "trades": "260"
    },
    {
      "date": "2025-05-21",
      "bid": "15.88",
      "ask": "16.00",
      "open": "15.76",
      "high": "16.00",
      "low": "15.66",
      "close": "16.00",
      "average": "15.8109",
      "volume": "100160",
      "turnover": "1583546.83",
      "trades": "242"
    },
    {
      "date": "2025-05-22",
      "bid": "15.52",
      "ask": "15.66",
      "open": "16.00",
      "high": "16.00",
      "low": "15.50",
      "close": "15.50",
      "average": "15.6157",
      "volume": "67503",
      "turnover": "1054120.24",
      "trades": "178"
    },
    {
      "date": "2025-05-23",
      "bid": "15.44",
      "ask": "15.54",
      "open": "15.48",
      "high": "15.72",
      "low": "15.28",
      "close": "15.42",
      "average": "15.4843",
      "volume": "103247",
      "turnover": "1598706.92",
      "trades": "249"
    },
    {
      "date": "2025-05-26",
      "bid": "15.60",
      "ask": "15.82",
      "open": "15.56",
      "high": "16.04",
      "low": "15.56",
      "close": "15.80",
      "average": "15.8776",
      "volume": "140518",
      "turnover": "2231081.62",
      "trades": "268"
    },
    {
      "date": "2025-05-27",
      "bid": "15.72",
      "ask": "15.84",
      "open": "15.78",
      "high": "15.96",
      "low": "15.68",
      "close": "15.74",
      "average": "15.8061",
      "volume": "69333",
      "turnover": "1095881.6",
      "trades": "183"
    },
    {
      "date": "2025-05-28",
      "bid": "15.74",
      "ask": "15.82",
      "open": "15.70",
      "high": "15.92",
      "low": "15.70",
      "close": "15.74",
      "average": "15.7917",
      "volume": "96372",
      "turnover": "1521881.66",
      "trades": "153"
    },
    {
      "date": "2025-05-30",
      "bid": "15.80",
      "ask": "15.88",
      "open": "15.64",
      "high": "16.08",
      "low": "15.60",
      "close": "15.78",
      "average": "15.8695",
      "volume": "202901",
      "turnover": "3219871.14",
      "trades": "317"
    },
    {
      "date": "2025-06-02",
      "bid": "15.50",
      "ask": "15.58",
      "open": "15.90",
      "high": "16.04",
      "low": "15.52",
      "close": "15.52",
      "average": "15.6541",
      "volume": "121006",
      "turnover": "1894245.32",
      "trades": "253"
    },
    {
      "date": "2025-06-03",
      "bid": "15.38",
      "ask": "15.46",
      "open": "15.52",
      "high": "15.60",
      "low": "15.32",
      "close": "15.46",
      "average": "15.4611",
      "volume": "297817",
      "turnover": "4604698.38",
      "trades": "503"
    },
    {
      "date": "2025-06-04",
      "bid": "15.26",
      "ask": "15.36",
      "open": "15.52",
      "high": "15.52",
      "low": "15.20",
      "close": "15.34",
      "average": "15.3276",
      "volume": "107123",
      "turnover": "1641878.02",
      "trades": "243"
    },
    {
      "date": "2025-06-05",
      "bid": "15.32",
      "ask": "15.42",
      "open": "15.32",
      "high": "15.70",
      "low": "15.20",
      "close": "15.38",
      "average": "15.4266",
      "volume": "536797",
      "turnover": "8284958.23",
      "trades": "364"
    },
    {
      "date": "2025-06-09",
      "bid": "15.58",
      "ask": "15.64",
      "open": "15.32",
      "high": "15.74",
      "low": "15.32",
      "close": "15.66",
      "average": "15.5845",
      "volume": "295609",
      "turnover": "4607596.74",
      "trades": "358"
    },
    {
      "date": "2025-06-10",
      "bid": "15.58",
      "ask": "15.62",
      "open": "15.74",
      "high": "15.80",
      "low": "15.52",
      "close": "15.62",
      "average": "15.6308",
      "volume": "137884",
      "turnover": "2155278.16",
      "trades": "269"
    },
    {
      "date": "2025-06-11",
      "bid": "15.86",
      "ask": "16.00",
      "open": "15.52",
      "high": "16.06",
      "low": "15.34",
      "close": "15.94",
      "average": "15.6568",
      "volume": "11154330",
      "turnover": "167806415.22",
      "trades": "626"
    },
    {
      "date": "2025-06-12",
      "bid": "16.10",
      "ask": "16.18",
      "open": "15.90",
      "high": "16.18",
      "low": "15.68",
      "close": "16.04",
      "average": "15.9151",
      "volume": "279023",
      "turnover": "4440610.18",
      "trades": "521"
    },
    {
      "date": "2025-06-13",
      "bid": "15.64",
      "ask": "15.76",
      "open": "16.10",
      "high": "16.10",
      "low": "15.60",
      "close": "15.70",
      "average": "15.7122",
      "volume": "162751",
      "turnover": "2557180.94",
      "trades": "262"
    },
    {
      "date": "2025-06-16",
      "bid": "16.38",
      "ask": "16.46",
      "open": "15.76",
      "high": "16.48",
      "low": "15.66",
      "close": "16.38",
      "average": "16.2156",
      "volume": "350271",
      "turnover": "5679746.39",
      "trades": "439"
    },
    {
      "date": "2025-06-17",
      "bid": "16.32",
      "ask": "16.46",
      "open": "16.00",
      "high": "16.52",
      "low": "16.00",
      "close": "16.42",
      "average": "16.2994",
      "volume": "150290",
      "turnover": "2449729.14",
      "trades": "265"
    },
    {
      "date": "2025-06-18",
      "bid": "16.42",
      "ask": "16.48",
      "open": "16.32",
      "high": "16.50",
      "low": "16.18",
      "close": "16.44",
      "average": "16.4024",
      "volume": "183898",
      "turnover": "3016445.5",
      "trades": "205"
    },
    {
      "date": "2025-06-19",
      "bid": "16.26",
      "ask": "16.40",
      "open": "16.52",
      "high": "16.52",
      "low": "16.20",
      "close": "16.36",
      "average": "16.3398",
      "volume": "71890",
      "turnover": "1174647.3",
      "trades": "163"
    },
    {
      "date": "2025-06-23",
      "bid": "16.10",
      "ask": "16.18",
      "open": "16.24",
      "high": "16.32",
      "low": "15.94",
      "close": "16.12",
      "average": "16.1498",
      "volume": "142437",
      "turnover": "2299964.14",
      "trades": "301"
    },
    {
      "date": "2025-06-24",
      "bid": "16.36",
      "ask": "16.42",
      "open": "16.10",
      "high": "16.48",
      "low": "16.08",
      "close": "16.36",
      "average": "16.3547",
      "volume": "500581",
      "turnover": "8140335.06",
      "trades": "311"
    },
    {
      "date": "2025-06-25",
      "bid": "16.40",
      "ask": "16.52",
      "open": "16.20",
      "high": "16.82",
      "low": "16.20",
      "close": "16.42",
      "average": "16.59",
      "volume": "305592",
      "turnover": "5069543.13",
      "trades": "496"
    },
    {
      "date": "2025-06-26",
      "bid": "16.36",
      "ask": "16.48",
      "open": "16.52",
      "high": "16.66",
      "low": "16.38",
      "close": "16.38",
      "average": "16.4454",
      "volume": "145283",
      "turnover": "2389530.58",
      "trades": "209"
    },
    {
      "date": "2025-06-27",
      "bid": "16.56",
      "ask": "16.64",
      "open": "16.34",
      "high": "16.76",
      "low": "16.22",
      "close": "16.66",
      "average": "16.5231",
      "volume": "232984",
      "turnover": "3849280.59",
      "trades": "424"
    },
    {
      "date": "2025-06-30",
      "bid": "16.58",
      "ask": "16.64",
      "open": "16.66",
      "high": "17.00",
      "low": "16.56",
      "close": "16.56",
      "average": "16.8292",
      "volume": "226161",
      "turnover": "3811651.54",
      "trades": "324"
    },
    {
      "date": "2025-07-01",
      "bid": "16.98",
      "ask": "17.00",
      "open": "16.46",
      "high": "17.00",
      "low": "16.32",
      "close": "16.96",
      "average": "16.9332",
      "volume": "228553",
      "turnover": "3869276.31",
      "trades": "325"
    },
    {
      "date": "2025-07-02",
      "bid": "16.86",
      "ask": "16.94",
      "open": "16.98",
      "high": "17.18",
      "low": "16.64",
      "close": "16.96",
      "average": "16.9273",
      "volume": "296511",
      "turnover": "5018283.91",
      "trades": "451"
    },
    {
      "date": "2025-07-03",
      "bid": "17.46",
      "ask": "17.52",
      "open": "17.00",
      "high": "17.68",
      "low": "16.98",
      "close": "17.50",
      "average": "17.2749",
      "volume": "298574",
      "turnover": "5158110.43",
      "trades": "417"
    },
    {
      "date": "2025-07-04",
      "bid": "16.96",
      "ask": "17.04",
      "open": "17.50",
      "high": "17.50",
      "low": "16.94",
      "close": "16.96",
      "average": "17.1504",
      "volume": "177393",
      "turnover": "3042435.06",
      "trades": "292"
    },
    {
      "date": "2025-07-07",
      "bid": "16.34",
      "ask": "16.44",
      "open": "16.86",
      "high": "16.94",
      "low": "16.32",
      "close": "16.36",
      "average": "16.5703",
      "volume": "166101",
      "turnover": "2752557.97",
      "trades": "285"
    },
    {
      "date": "2025-07-08",
      "bid": "16.36",
      "ask": "16.50",
      "open": "16.36",
      "high": "16.48",
      "low": "16.22",
      "close": "16.46",
      "average": "16.3225",
      "volume": "169706",
      "turnover": "2770020.6",
      "trades": "315"
    },
    {
      "date": "2025-07-09",
      "bid": "16.28",
      "ask": "16.38",
      "open": "16.50",
      "high": "16.56",
      "low": "16.20",
      "close": "16.28",
      "average": "16.2868",
      "volume": "208505",
      "turnover": "3395869.82",
      "trades": "278"
    },
    {
      "date": "2025-07-10",
      "bid": "16.34",
      "ask": "16.40",
      "open": "16.32",
      "high": "16.40",
      "low": "16.22",
      "close": "16.38",
      "average": "16.3152",
      "volume": "115732",
      "turnover": "1888217.55",
      "trades": "201"
    },
    {
      "date": "2025-07-11",
      "bid": "16.32",
      "ask": "16.42",
      "open": "16.50",
      "high": "16.50",
      "low": "16.24",
      "close": "16.30",
      "average": "16.3336",
      "volume": "132200",
      "turnover": "2159314.73",
      "trades": "179"
    },
    {
      "date": "2025-07-14",
      "bid": "16.56",
      "ask": "16.66",
      "open": "16.28",
      "high": "16.66",
      "low": "16.16",
      "close": "16.60",
      "average": "16.5402",
      "volume": "74615",
      "turnover": "1234145.72",
      "trades": "183"
    },
    {
      "date": "2025-07-15",
      "bid": "16.72",
      "ask": "16.80",
      "open": "16.60",
      "high": "16.98",
      "low": "16.60",
      "close": "16.80",
      "average": "16.8654",
      "volume": "158080",
      "turnover": "2665198",
      "trades": "209"
    },
    {
      "date": "2025-07-16",
      "bid": "16.66",
      "ask": "16.78",
      "open": "16.74",
      "high": "17.00",
      "low": "16.64",
      "close": "16.68",
      "average": "16.7832",
      "volume": "161711",
      "turnover": "2714047.33",
      "trades": "182"
    },
    {
      "date": "2025-07-17",
      "bid": "16.20",
      "ask": "16.30",
      "open": "16.80",
      "high": "16.92",
      "low": "16.06",
      "close": "16.18",
      "average": "16.311",
      "volume": "475151",
      "turnover": "7749309.55",
      "trades": "596"
    },
    {
      "date": "2025-07-18",
      "bid": "15.64",
      "ask": "15.98",
      "open": "16.30",
      "high": "16.30",
      "low": "15.56",
      "close": "15.66",
      "average": "15.8556",
      "volume": "359563",
      "turnover": "5700653.51",
      "trades": "429"
    },
    {
      "date": "2025-07-21",
      "bid": "15.74",
      "ask": "15.80",
      "open": "15.60",
      "high": "16.02",
      "low": "15.60",
      "close": "15.72",
      "average": "15.8302",
      "volume": "133508",
      "turnover": "2113899.69",
      "trades": "253"
    },
    {
      "date": "2025-07-22",
      "bid": "15.68",
      "ask": "15.78",
      "open": "15.62",
      "high": "15.94",
      "low": "15.62",
      "close": "15.70",
      "average": "15.7921",
      "volume": "87876",
      "turnover": "1387991.66",
      "trades": "120"
    },
    {
      "date": "2025-07-23",
      "bid": "15.64",
      "ask": "15.68",
      "open": "15.82",
      "high": "15.96",
      "low": "15.64",
      "close": "15.64",
      "average": "15.7566",
      "volume": "164994",
      "turnover": "2599769.72",
      "trades": "203"
    },
    {
      "date": "2025-07-24",
      "bid": "15.70",
      "ask": "15.76",
      "open": "15.68",
      "high": "15.82",
      "low": "15.62",
      "close": "15.70",
      "average": "15.7192",
      "volume": "113229",
      "turnover": "1779837.54",
      "trades": "203"
    },
    {
      "date": "2025-07-25",
      "bid": "15.98",
      "ask": "16.02",
      "open": "15.68",
      "high": "16.04",
      "low": "15.66",
      "close": "16.00",
      "average": "15.8701",
      "volume": "191358",
      "turnover": "3036653.02",
      "trades": "303"
    },
    {
      "date": "2025-07-28",
      "bid": "15.82",
      "ask": "16.04",
      "open": "16.00",
      "high": "16.18",
      "low": "15.80",
      "close": "15.82",
      "average": "15.9436",
      "volume": "148167",
      "turnover": "2362358.58",
      "trades": "194"
    },
    {
      "date": "2025-07-29",
      "bid": "15.70",
      "ask": "15.76",
      "open": "15.82",
      "high": "15.86",
      "low": "15.64",
      "close": "15.64",
      "average": "15.7494",
      "volume": "157920",
      "turnover": "2487253.5",
      "trades": "228"
    },
    {
      "date": "2025-07-30",
      "bid": "15.50",
      "ask": "15.56",
      "open": "15.80",
      "high": "15.84",
      "low": "15.44",
      "close": "15.50",
      "average": "15.5991",
      "volume": "255850",
      "turnover": "3991079.37",
      "trades": "268"
    },
    {
      "date": "2025-07-31",
      "bid": "15.36",
      "ask": "15.44",
      "open": "15.52",
      "high": "15.68",
      "low": "15.32",
      "close": "15.32",
      "average": "15.4902",
      "volume": "153067",
      "turnover": "2371510.17",
      "trades": "199"
    },
    {
      "date": "2025-08-01",
      "bid": "15.60",
      "ask": "15.74",
      "open": "15.34",
      "high": "15.70",
      "low": "15.26",
      "close": "15.58",
      "average": "15.4214",
      "volume": "220608",
      "turnover": "3401997.12",
      "trades": "430"
    },
    {
      "date": "2025-08-04",
      "bid": "15.78",
      "ask": "15.86",
      "open": "15.76",
      "high": "15.90",
      "low": "15.64",
      "close": "15.80",
      "average": "15.7912",
      "volume": "254717",
      "turnover": "4022242.08",
      "trades": "368"
    },
    {
      "date": "2025-08-05",
      "bid": "15.94",
      "ask": "16.00",
      "open": "15.88",
      "high": "16.04",
      "low": "15.86",
      "close": "15.96",
      "average": "15.9502",
      "volume": "202619",
      "turnover": "3231896.48",
      "trades": "246"
    },
    {
      "date": "2025-08-06",
      "bid": "16.04",
      "ask": "16.08",
      "open": "16.02",
      "high": "16.40",
      "low": "16.00",
      "close": "16.00",
      "average": "16.2091",
      "volume": "187372",
      "turnover": "3037134.98",
      "trades": "307"
    },
    {
      "date": "2025-08-07",
      "bid": "16.08",
      "ask": "16.18",
      "open": "16.00",
      "high": "16.20",
      "low": "16.00",
      "close": "16.08",
      "average": "16.0788",
      "volume": "105521",
      "turnover": "1696772.15",
      "trades": "245"
    },
    {
      "date": "2025-08-08",
      "bid": "15.98",
      "ask": "16.04",
      "open": "16.06",
      "high": "16.26",
      "low": "15.90",
      "close": "15.96",
      "average": "16.0637",
      "volume": "158503",
      "turnover": "2546615.86",
      "trades": "236"
    },
    {
      "date": "2025-08-11",
      "bid": "15.86",
      "ask": "15.90",
      "open": "16.00",
      "high": "16.12",
      "low": "15.84",
      "close": "15.88",
      "average": "15.9699",
      "volume": "84012",
      "turnover": "1341684.48",
      "trades": "182"
    },
    {
      "date": "2025-08-12",
      "bid": "15.76",
      "ask": "15.82",
      "open": "15.96",
      "high": "16.10",
      "low": "15.76",
      "close": "15.76",
      "average": "15.8899",
      "volume": "127883",
      "turnover": "2032028.73",
      "trades": "199"
    },
    {
      "date": "2025-08-13",
      "bid": "15.64",
      "ask": "15.76",
      "open": "15.76",
      "high": "15.90",
      "low": "15.60",
      "close": "15.68",
      "average": "15.7106",
      "volume": "122525",
      "turnover": "1924862.09",
      "trades": "197"
    },
    {
      "date": "2025-08-14",
      "bid": "15.72",
      "ask": "15.78",
      "open": "15.62",
      "high": "15.88",
      "low": "15.62",
      "close": "15.74",
      "average": "15.7659",
      "volume": "107334",
      "turnover": "1692316.83",
      "trades": "216"
    },
    {
      "date": "2025-08-15",
      "bid": "15.68",
      "ask": "15.76",
      "open": "15.90",
      "high": "15.90",
      "low": "15.68",
      "close": "15.68",
      "average": "15.7321",
      "volume": "52610",
      "turnover": "827673.76",
      "trades": "133"
    },
    {
      "date": "2025-08-18",
      "bid": "15.66",
      "ask": "15.68",
      "open": "15.66",
      "high": "15.80",
      "low": "15.60",
      "close": "15.72",
      "average": "15.6993",
      "volume": "95197",
      "turnover": "1494301.59",
      "trades": "156"
    },
    {
      "date": "2025-08-19",
      "bid": "15.90",
      "ask": "15.98",
      "open": "15.54",
      "high": "16.00",
      "low": "15.54",
      "close": "15.92",
      "average": "15.8521",
      "volume": "178187",
      "turnover": "2824309.66",
      "trades": "232"
    },
    {
      "date": "2025-08-20",
      "bid": "16.10",
      "ask": "16.16",
      "open": "15.98",
      "high": "16.30",
      "low": "15.88",
      "close": "16.12",
      "average": "16.1129",
      "volume": "114550",
      "turnover": "1845924.56",
      "trades": "204"
    },
    {
      "date": "2025-08-21",
      "bid": "16.04",
      "ask": "16.14",
      "open": "16.14",
      "high": "16.24",
      "low": "15.82",
      "close": "16.08",
      "average": "16.0804",
      "volume": "120980",
      "turnover": "1945410.95",
      "trades": "176"
    },
    {
      "date": "2025-08-22",
      "bid": "16.24",
      "ask": "16.28",
      "open": "16.04",
      "high": "16.28",
      "low": "16.00",
      "close": "16.24",
      "average": "16.1301",
      "volume": "131135",
      "turnover": "2115171.84",
      "trades": "244"
    },
    {
      "date": "2025-08-25",
      "bid": "16.14",
      "ask": "16.20",
      "open": "16.36",
      "high": "16.36",
      "low": "15.92",
      "close": "16.10",
      "average": "16.0894",
      "volume": "169581",
      "turnover": "2728575.71",
      "trades": "264"
    },
    {
      "date": "2025-08-26",
      "bid": "15.98",
      "ask": "16.10",
      "open": "16.10",
      "high": "16.16",
      "low": "15.94",
      "close": "16.00",
      "average": "16.0527",
      "volume": "83153",
      "turnover": "1334848.51",
      "trades": "164"
    },
    {
      "date": "2025-08-27",
      "bid": "16.02",
      "ask": "16.12",
      "open": "15.98",
      "high": "16.26",
      "low": "15.96",
      "close": "16.04",
      "average": "16.1028",
      "volume": "133345",
      "turnover": "2147224.71",
      "trades": "245"
    },
    {
      "date": "2025-08-28",
      "bid": "15.86",
      "ask": "15.90",
      "open": "16.20",
      "high": "16.28",
      "low": "15.86",
      "close": "15.86",
      "average": "15.9745",
      "volume": "96620",
      "turnover": "1543608.15",
      "trades": "429"
    },
    {
      "date": "2025-08-29",
      "bid": "15.72",
      "ask": "15.78",
      "open": "15.80",
      "high": "16.00",
      "low": "15.68",
      "close": "15.70",
      "average": "15.761",
      "volume": "176994",
      "turnover": "2789717.42",
      "trades": "208"
    },
    {
      "date": "2025-09-01",
      "bid": "15.74",
      "ask": "15.78",
      "open": "15.80",
      "high": "15.94",
      "low": "15.70",
      "close": "15.72",
      "average": "15.8501",
      "volume": "193287",
      "turnover": "3063829.58",
      "trades": "237"
    },
    {
      "date": "2025-09-02",
      "bid": "15.40",
      "ask": "15.48",
      "open": "15.74",
      "high": "15.76",
      "low": "15.40",
      "close": "15.40",
      "average": "15.5213",
      "volume": "168815",
      "turnover": "2620295.44",
      "trades": "300"
    },
    {
      "date": "2025-09-03",
      "bid": "15.60",
      "ask": "15.66",
      "open": "15.48",
      "high": "15.66",
      "low": "15.42",
      "close": "15.66",
      "average": "15.5425",
      "volume": "156794",
      "turnover": "2437103.54",
      "trades": "266"
    },
    {
      "date": "2025-09-04",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.68",
      "high": "15.86",
      "low": "15.50",
      "close": "15.50",
      "average": "15.6308",
      "volume": "100411",
      "turnover": "1569447.34",
      "trades": "168"
    },
    {
      "date": "2025-09-05",
      "bid": "15.60",
      "ask": "15.70",
      "open": "15.52",
      "high": "15.74",
      "low": "15.50",
      "close": "15.58",
      "average": "15.6105",
      "volume": "171867",
      "turnover": "2682258.47",
      "trades": "248"
    },
    {
      "date": "2025-09-08",
      "bid": "15.58",
      "ask": "15.68",
      "open": "15.58",
      "high": "16.00",
      "low": "15.52",
      "close": "16.00",
      "average": "15.801",
      "volume": "2520848",
      "turnover": "38675376.54",
      "trades": "218"
    },
    {
      "date": "2025-09-09",
      "bid": "15.82",
      "ask": "15.90",
      "open": "15.66",
      "high": "15.94",
      "low": "15.66",
      "close": "15.78",
      "average": "15.8204",
      "volume": "120687",
      "turnover": "1909324.42",
      "trades": "169"
    },
    {
      "date": "2025-09-10",
      "bid": "16.18",
      "ask": "16.22",
      "open": "16.20",
      "high": "16.50",
      "low": "16.06",
      "close": "16.14",
      "average": "16.2437",
      "volume": "285861",
      "turnover": "4643419.33",
      "trades": "393"
    },
    {
      "date": "2025-09-11",
      "bid": "16.12",
      "ask": "16.20",
      "open": "16.28",
      "high": "16.42",
      "low": "16.08",
      "close": "16.10",
      "average": "16.2338",
      "volume": "211761",
      "turnover": "3437714.88",
      "trades": "333"
    },
    {
      "date": "2025-09-12",
      "bid": "16.46",
      "ask": "16.54",
      "open": "16.08",
      "high": "16.60",
      "low": "16.02",
      "close": "16.50",
      "average": "16.401",
      "volume": "279688",
      "turnover": "4576669.26",
      "trades": "363"
    },
    {
      "date": "2025-09-15",
      "bid": "16.44",
      "ask": "16.48",
      "open": "16.52",
      "high": "16.72",
      "low": "16.34",
      "close": "16.40",
      "average": "16.5528",
      "volume": "166972",
      "turnover": "2763903.97",
      "trades": "255"
    },
    {
      "date": "2025-09-16",
      "bid": "16.24",
      "ask": "16.30",
      "open": "16.44",
      "high": "16.76",
      "low": "16.26",
      "close": "16.26",
      "average": "16.4948",
      "volume": "406755",
      "turnover": "6699659.55",
      "trades": "300"
    },
    {
      "date": "2025-09-17",
      "bid": "16.44",
      "ask": "16.60",
      "open": "16.14",
      "high": "16.74",
      "low": "16.14",
      "close": "16.48",
      "average": "16.5131",
      "volume": "169365",
      "turnover": "2798070.06",
      "trades": "235"
    },
    {
      "date": "2025-09-18",
      "bid": "16.64",
      "ask": "16.70",
      "open": "16.60",
      "high": "16.78",
      "low": "16.24",
      "close": "16.72",
      "average": "16.612",
      "volume": "185475",
      "turnover": "3081312.02",
      "trades": "378"
    },
    {
      "date": "2025-09-19",
      "bid": "16.82",
      "ask": "16.90",
      "open": "16.78",
      "high": "16.96",
      "low": "16.70",
      "close": "16.90",
      "average": "16.8727",
      "volume": "369735",
      "turnover": "6238489.05",
      "trades": "408"
    },
    {
      "date": "2025-09-22",
      "bid": "16.46",
      "ask": "16.58",
      "open": "16.90",
      "high": "17.08",
      "low": "16.42",
      "close": "16.48",
      "average": "16.8039",
      "volume": "174478",
      "turnover": "2932968.78",
      "trades": "299"
    },
    {
      "date": "2025-09-23",
      "bid": "16.36",
      "ask": "16.44",
      "open": "16.60",
      "high": "16.82",
      "low": "16.28",
      "close": "16.32",
      "average": "16.4779",
      "volume": "186727",
      "turnover": "3077350.99",
      "trades": "312"
    },
    {
      "date": "2025-09-24",
      "bid": "16.08",
      "ask": "16.14",
      "open": "16.30",
      "high": "16.42",
      "low": "16.02",
      "close": "16.08",
      "average": "16.1838",
      "volume": "226915",
      "turnover": "3672313.26",
      "trades": "356"
    },
    {
      "date": "2025-09-25",
      "bid": "15.78",
      "ask": "15.86",
      "open": "16.06",
      "high": "16.10",
      "low": "15.76",
      "close": "15.76",
      "average": "15.9236",
      "volume": "252954",
      "turnover": "4028169.45",
      "trades": "347"
    },
    {
      "date": "2025-09-26",
      "bid": "15.66",
      "ask": "15.70",
      "open": "15.68",
      "high": "15.80",
      "low": "15.58",
      "close": "15.68",
      "average": "15.7068",
      "volume": "78168",
      "turnover": "1227672.85",
      "trades": "222"
    },
    {
      "date": "2025-09-29",
      "bid": "15.64",
      "ask": "15.70",
      "open": "15.82",
      "high": "15.82",
      "low": "15.58",
      "close": "15.68",
      "average": "15.6842",
      "volume": "162419",
      "turnover": "2547586.41",
      "trades": "298"
    },
    {
      "date": "2025-09-30",
      "bid": "15.68",
      "ask": "15.76",
      "open": "15.64",
      "high": "15.84",
      "low": "15.50",
      "close": "15.74",
      "average": "15.6411",
      "volume": "534294",
      "turnover": "8367736.84",
      "trades": "415"
    },
    {
      "date": "2025-10-01",
      "bid": "15.58",
      "ask": "15.66",
      "open": "15.72",
      "high": "15.90",
      "low": "15.56",
      "close": "15.56",
      "average": "15.7065",
      "volume": "163909",
      "turnover": "2576934.35",
      "trades": "296"
    },
    {
      "date": "2025-10-02",
      "bid": "15.34",
      "ask": "15.44",
      "open": "15.62",
      "high": "15.66",
      "low": "15.24",
      "close": "15.30",
      "average": "15.4264",
      "volume": "297529",
      "turnover": "4590254.16",
      "trades": "465"
    },
    {
      "date": "2025-10-03",
      "bid": "15.34",
      "ask": "15.38",
      "open": "15.34",
      "high": "15.48",
      "low": "15.30",
      "close": "15.34",
      "average": "15.3705",
      "volume": "201255",
      "turnover": "3095521.3",
      "trades": "202"
    },
    {
      "date": "2025-10-06",
      "bid": "15.30",
      "ask": "15.40",
      "open": "15.32",
      "high": "15.48",
      "low": "15.30",
      "close": "15.32",
      "average": "15.3588",
      "volume": "151360",
      "turnover": "2324868.43",
      "trades": "256"
    },
    {
      "date": "2025-10-07",
      "bid": "15.36",
      "ask": "15.42",
      "open": "15.56",
      "high": "15.56",
      "low": "15.26",
      "close": "15.40",
      "average": "15.3882",
      "volume": "289507",
      "turnover": "4454974.65",
      "trades": "290"
    },
    {
      "date": "2025-10-08",
      "bid": "15.12",
      "ask": "15.18",
      "open": "15.42",
      "high": "15.46",
      "low": "15.10",
      "close": "15.10",
      "average": "15.255",
      "volume": "220856",
      "turnover": "3366905.84",
      "trades": "282"
    },
    {
      "date": "2025-10-09",
      "bid": "15.06",
      "ask": "15.12",
      "open": "15.36",
      "high": "15.36",
      "low": "15.00",
      "close": "15.02",
      "average": "15.0917",
      "volume": "254069",
      "turnover": "3834464.23",
      "trades": "327"
    },
    {
      "date": "2025-10-10",
      "bid": "15.24",
      "ask": "15.42",
      "open": "15.14",
      "high": "15.60",
      "low": "15.14",
      "close": "15.24",
      "average": "15.4225",
      "volume": "272095",
      "turnover": "4196636.12",
      "trades": "378"
    },
    {
      "date": "2025-10-13",
      "bid": "15.58",
      "ask": "15.62",
      "open": "15.32",
      "high": "15.66",
      "low": "15.26",
      "close": "15.66",
      "average": "15.5089",
      "volume": "145496",
      "turnover": "2256418.29",
      "trades": "230"
    },
    {
      "date": "2025-10-14",
      "bid": "15.80",
      "ask": "15.84",
      "open": "15.64",
      "high": "15.94",
      "low": "15.62",
      "close": "15.82",
      "average": "15.8172",
      "volume": "210831",
      "turnover": "3334815.18",
      "trades": "349"
    },
    {
      "date": "2025-10-15",
      "bid": "15.82",
      "ask": "15.88",
      "open": "15.80",
      "high": "15.94",
      "low": "15.72",
      "close": "15.84",
      "average": "15.8447",
      "volume": "110121",
      "turnover": "1744726.95",
      "trades": "202"
    },
    {
      "date": "2025-10-16",
      "bid": "15.92",
      "ask": "16.06",
      "open": "15.80",
      "high": "16.12",
      "low": "15.80",
      "close": "16.10",
      "average": "16.0165",
      "volume": "222391",
      "turnover": "3561903.62",
      "trades": "339"
    },
    {
      "date": "2025-10-17",
      "bid": "15.80",
      "ask": "15.88",
      "open": "16.08",
      "high": "16.10",
      "low": "15.72",
      "close": "15.84",
      "average": "15.8537",
      "volume": "147428",
      "turnover": "2337251.15",
      "trades": "303"
    },
    {
      "date": "2025-10-20",
      "bid": "16.12",
      "ask": "16.16",
      "open": "15.92",
      "high": "16.18",
      "low": "15.80",
      "close": "16.14",
      "average": "15.9731",
      "volume": "165695",
      "turnover": "2646671.16",
      "trades": "225"
    },
    {
      "date": "2025-10-21",
      "bid": "16.16",
      "ask": "16.20",
      "open": "16.08",
      "high": "16.40",
      "low": "16.00",
      "close": "16.20",
      "average": "16.1775",
      "volume": "378417",
      "turnover": "6121695.35",
      "trades": "405"
    },
    {
      "date": "2025-10-22",
      "bid": "16.22",
      "ask": "16.36",
      "open": "16.20",
      "high": "16.40",
      "low": "15.98",
      "close": "16.24",
      "average": "16.255",
      "volume": "345441",
      "turnover": "5614313.27",
      "trades": "350"
    },
    {
      "date": "2025-10-23",
      "bid": "16.00",
      "ask": "16.06",
      "open": "16.02",
      "high": "16.14",
      "low": "15.60",
      "close": "15.96",
      "average": "15.8312",
      "volume": "776272",
      "turnover": "12288460.78",
      "trades": "932"
    },
    {
      "date": "2025-10-24",
      "bid": "15.58",
      "ask": "15.62",
      "open": "15.96",
      "high": "16.00",
      "low": "15.50",
      "close": "15.54",
      "average": "15.6435",
      "volume": "1148049",
      "turnover": "17960329.59",
      "trades": "474"
    },
    {
      "date": "2025-10-27",
      "bid": "15.76",
      "ask": "15.80",
      "open": "15.64",
      "high": "15.82",
      "low": "15.46",
      "close": "15.76",
      "average": "15.6274",
      "volume": "236037",
      "turnover": "3690297.46",
      "trades": "263"
    },
    {
      "date": "2025-10-28",
      "bid": "15.98",
      "ask": "16.04",
      "open": "16.02",
      "high": "16.46",
      "low": "15.92",
      "close": "16.04",
      "average": "16.0854",
      "volume": "453004",
      "turnover": "7286856.55",
      "trades": "573"
    },
    {
      "date": "2025-10-29",
      "bid": "15.88",
      "ask": "15.90",
      "open": "16.10",
      "high": "16.10",
      "low": "15.88",
      "close": "15.88",
      "average": "15.9649",
      "volume": "191269",
      "turnover": "3053916.77",
      "trades": "248"
    },
    {
      "date": "2025-10-30",
      "bid": "15.70",
      "ask": "15.82",
      "open": "15.88",
      "high": "16.00",
      "low": "15.70",
      "close": "15.76",
      "average": "15.8012",
      "volume": "200194",
      "turnover": "3163303.59",
      "trades": "247"
    },
    {
      "date": "2025-10-31",
      "bid": "15.68",
      "ask": "15.78",
      "open": "15.72",
      "high": "15.84",
      "low": "15.64",
      "close": "15.66",
      "average": "15.7066",
      "volume": "62436",
      "turnover": "980674.74",
      "trades": "141"
    },
    {
      "date": "2025-11-03",
      "bid": "15.44",
      "ask": "15.48",
      "open": "15.74",
      "high": "15.76",
      "low": "15.38",
      "close": "15.44",
      "average": "15.5455",
      "volume": "338136",
      "turnover": "5256174.09",
      "trades": "412"
    },
    {
      "date": "2025-11-04",
      "bid": "15.30",
      "ask": "15.34",
      "open": "15.26",
      "high": "15.50",
      "low": "15.26",
      "close": "15.30",
      "average": "15.3684",
      "volume": "213038",
      "turnover": "3274845.92",
      "trades": "241"
    },
    {
      "date": "2025-11-05",
      "bid": "15.20",
      "ask": "15.26",
      "open": "15.38",
      "high": "15.44",
      "low": "15.16",
      "close": "15.18",
      "average": "15.2492",
      "volume": "262347",
      "turnover": "4000586.56",
      "trades": "352"
    },
    {
      "date": "2025-11-06",
      "bid": "15.08",
      "ask": "15.14",
      "open": "15.20",
      "high": "15.34",
      "low": "15.08",
      "close": "15.08",
      "average": "15.174",
      "volume": "189418",
      "turnover": "2875452.88",
      "trades": "260"
    },
    {
      "date": "2025-11-07",
      "bid": "15.16",
      "ask": "15.24",
      "open": "15.16",
      "high": "15.24",
      "low": "15.08",
      "close": "15.18",
      "average": "15.1598",
      "volume": "199691",
      "turnover": "3027324.31",
      "trades": "269"
    },
    {
      "date": "2025-11-10",
      "bid": "15.06",
      "ask": "15.12",
      "open": "15.12",
      "high": "15.32",
      "low": "15.04",
      "close": "15.04",
      "average": "15.1384",
      "volume": "182330",
      "turnover": "2760208.39",
      "trades": "293"
    },
    {
      "date": "2025-11-11",
      "bid": "14.98",
      "ask": "15.02",
      "open": "15.02",
      "high": "15.16",
      "low": "14.90",
      "close": "14.94",
      "average": "14.9844",
      "volume": "379726",
      "turnover": "5690691.47",
      "trades": "443"
    },
    {
      "date": "2025-11-12",
      "bid": "15.28",
      "ask": "15.36",
      "open": "15.40",
      "high": "15.40",
      "low": "15.00",
      "close": "15.24",
      "average": "15.1981",
      "volume": "203550",
      "turnover": "3093031.56",
      "trades": "267"
    },
    {
      "date": "2025-11-13",
      "bid": "15.30",
      "ask": "15.38",
      "open": "15.38",
      "high": "15.44",
      "low": "15.16",
      "close": "15.30",
      "average": "15.3369",
      "volume": "182410",
      "turnover": "2797327.12",
      "trades": "199"
    },
    {
      "date": "2025-11-14",
      "bid": "15.06",
      "ask": "15.14",
      "open": "15.20",
      "high": "15.38",
      "low": "15.00",
      "close": "15.08",
      "average": "15.1523",
      "volume": "145233",
      "turnover": "2200691.08",
      "trades": "194"
    },
    {
      "date": "2025-11-17",
      "bid": "14.88",
      "ask": "14.90",
      "open": "15.06",
      "high": "15.26",
      "low": "14.90",
      "close": "14.92",
      "average": "14.9719",
      "volume": "757768",
      "turnover": "11345197.99",
      "trades": "531"
    },
    {
      "date": "2025-11-18",
      "bid": "14.68",
      "ask": "14.74",
      "open": "14.78",
      "high": "14.90",
      "low": "14.68",
      "close": "14.70",
      "average": "14.7459",
      "volume": "204989",
      "turnover": "3022750.5",
      "trades": "283"
    },
    {
      "date": "2025-11-19",
      "bid": "14.74",
      "ask": "14.76",
      "open": "14.76",
      "high": "14.88",
      "low": "14.68",
      "close": "14.68",
      "average": "14.7506",
      "volume": "246235",
      "turnover": "3632194.38",
      "trades": "219"
    },
    {
      "date": "2025-11-20",
      "bid": "14.64",
      "ask": "14.68",
      "open": "14.86",
      "high": "14.86",
      "low": "14.60",
      "close": "14.60",
      "average": "14.6859",
      "volume": "201461",
      "turnover": "2958717.95",
      "trades": "273"
    },
    {
      "date": "2025-11-21",
      "bid": "14.62",
      "ask": "14.68",
      "open": "14.62",
      "high": "14.70",
      "low": "14.54",
      "close": "14.66",
      "average": "14.6228",
      "volume": "228446",
      "turnover": "3340754.03",
      "trades": "198"
    },
    {
      "date": "2025-11-24",
      "bid": "14.62",
      "ask": "14.70",
      "open": "15.04",
      "high": "15.04",
      "low": "14.48",
      "close": "14.48",
      "average": "14.6475",
      "volume": "479780",
      "turnover": "7029229.44",
      "trades": "378"
    },
    {
      "date": "2025-11-25",
      "bid": "14.60",
      "ask": "14.64",
      "open": "14.60",
      "high": "14.76",
      "low": "14.60",
      "close": "14.62",
      "average": "14.6711",
      "volume": "485035",
      "turnover": "7116092.44",
      "trades": "415"
    },
    {
      "date": "2025-11-26",
      "bid": "14.94",
      "ask": "15.00",
      "open": "14.70",
      "high": "15.02",
      "low": "14.58",
      "close": "14.96",
      "average": "14.849",
      "volume": "129882",
      "turnover": "1928605.61",
      "trades": "210"
    },
    {
      "date": "2025-11-27",
      "bid": "15.04",
      "ask": "15.12",
      "open": "15.00",
      "high": "15.12",
      "low": "14.92",
      "close": "15.12",
      "average": "15.0392",
      "volume": "199050",
      "turnover": "2993590.71",
      "trades": "245"
    },
    {
      "date": "2025-11-28",
      "bid": "15.02",
      "ask": "15.06",
      "open": "15.02",
      "high": "15.20",
      "low": "14.94",
      "close": "15.00",
      "average": "15.0419",
      "volume": "87124",
      "turnover": "1310624.87",
      "trades": "140"
    },
    {
      "date": "2025-12-01",
      "bid": "14.68",
      "ask": "14.84",
      "open": "14.92",
      "high": "14.92",
      "low": "14.68",
      "close": "14.68",
      "average": "14.7481",
      "volume": "92388",
      "turnover": "1362596.05",
      "trades": "202"
    },
    {
      "date": "2025-12-02",
      "bid": "14.56",
      "ask": "14.62",
      "open": "14.84",
      "high": "14.84",
      "low": "14.52",
      "close": "14.52",
      "average": "14.651",
      "volume": "159360",
      "turnover": "2335265.54",
      "trades": "265"
    },
    {
      "date": "2025-12-03",
      "bid": "14.38",
      "ask": "14.42",
      "open": "14.54",
      "high": "14.64",
      "low": "14.36",
      "close": "14.38",
      "average": "14.4765",
      "volume": "136374",
      "turnover": "1974365.99",
      "trades": "266"
    },
    {
      "date": "2025-12-04",
      "bid": "14.54",
      "ask": "14.64",
      "open": "14.40",
      "high": "14.64",
      "low": "14.38",
      "close": "14.56",
      "average": "14.5222",
      "volume": "158475",
      "turnover": "2302074.95",
      "trades": "235"
    },
    {
      "date": "2025-12-05",
      "bid": "14.80",
      "ask": "14.86",
      "open": "14.50",
      "high": "14.90",
      "low": "14.50",
      "close": "14.80",
      "average": "14.7675",
      "volume": "320961",
      "turnover": "4738993.8",
      "trades": "436"
    },
    {
      "date": "2025-12-08",
      "bid": "14.68",
      "ask": "14.74",
      "open": "14.84",
      "high": "15.22",
      "low": "14.64",
      "close": "14.70",
      "average": "14.8955",
      "volume": "425271",
      "turnover": "6334347.16",
      "trades": "503"
    },
    {
      "date": "2025-12-09",
      "bid": "14.62",
      "ask": "14.72",
      "open": "14.78",
      "high": "14.92",
      "low": "14.56",
      "close": "14.62",
      "average": "14.6904",
      "volume": "153054",
      "turnover": "2248371.85",
      "trades": "207"
    },
    {
      "date": "2025-12-10",
      "bid": "14.64",
      "ask": "14.72",
      "open": "14.60",
      "high": "14.74",
      "low": "14.56",
      "close": "14.68",
      "average": "14.6433",
      "volume": "159059",
      "turnover": "2329160.72",
      "trades": "214"
    },
    {
      "date": "2025-12-11",
      "bid": "14.78",
      "ask": "14.84",
      "open": "14.64",
      "high": "14.88",
      "low": "14.58",
      "close": "14.80",
      "average": "14.7111",
      "volume": "91538",
      "turnover": "1346616.62",
      "trades": "156"
    },
    {
      "date": "2025-12-12",
      "bid": "14.72",
      "ask": "14.80",
      "open": "14.86",
      "high": "14.90",
      "low": "14.70",
      "close": "14.72",
      "average": "14.7666",
      "volume": "108652",
      "turnover": "1604495.36",
      "trades": "172"
    },
    {
      "date": "2025-12-15",
      "bid": "14.46",
      "ask": "14.54",
      "open": "14.72",
      "high": "14.78",
      "low": "14.30",
      "close": "14.46",
      "average": "14.4949",
      "volume": "585218",
      "turnover": "8483738.44",
      "trades": "381"
    },
    {
      "date": "2025-12-16",
      "bid": "14.52",
      "ask": "14.60",
      "open": "14.50",
      "high": "14.60",
      "low": "14.40",
      "close": "14.48",
      "average": "14.5133",
      "volume": "228479",
      "turnover": "3316021.91",
      "trades": "210"
    },
    {
      "date": "2025-12-17",
      "bid": "14.58",
      "ask": "14.68",
      "open": "14.80",
      "high": "14.92",
      "low": "14.48",
      "close": "14.66",
      "average": "14.7256",
      "volume": "2755674",
      "turnover": "40578681.04",
      "trades": "357"
    },
    {
      "date": "2025-12-18",
      "bid": "14.64",
      "ask": "14.70",
      "open": "14.72",
      "high": "14.78",
      "low": "14.54",
      "close": "14.66",
      "average": "14.6088",
      "volume": "1436821",
      "turnover": "20990244.54",
      "trades": "198"
    },
    {
      "date": "2025-12-19",
      "bid": "14.80",
      "ask": "14.84",
      "open": "14.68",
      "high": "14.90",
      "low": "14.68",
      "close": "14.70",
      "average": "14.7764",
      "volume": "1362331",
      "turnover": "20130730.26",
      "trades": "213"
    },
    {
      "date": "2025-12-22",
      "bid": "15.22",
      "ask": "15.32",
      "open": "14.96",
      "high": "15.44",
      "low": "14.96",
      "close": "15.28",
      "average": "15.1226",
      "volume": "2336891",
      "turnover": "35340954.11",
      "trades": "658"
    },
    {
      "date": "2025-12-23",
      "bid": "15.36",
      "ask": "15.44",
      "open": "15.38",
      "high": "15.52",
      "low": "15.00",
      "close": "15.36",
      "average": "15.3511",
      "volume": "396982",
      "turnover": "6094887.45",
      "trades": "469"
    },
    {
      "date": "2025-12-29",
      "bid": "15.52",
      "ask": "15.60",
      "open": "15.54",
      "high": "15.66",
      "low": "15.36",
      "close": "15.50",
      "average": "15.5293",
      "volume": "248174",
      "turnover": "3854833.6",
      "trades": "413"
    },
    {
      "date": "2025-12-30",
      "bid": "15.32",
      "ask": "15.40",
      "open": "15.16",
      "high": "15.44",
      "low": "15.00",
      "close": "15.34",
      "average": "15.2058",
      "volume": "1235611",
      "turnover": "18790157.62",
      "trades": "677"
    },
    {
      "date": "2026-01-02",
      "bid": "15.36",
      "ask": "15.44",
      "open": "15.48",
      "high": "15.54",
      "low": "15.32",
      "close": "15.36",
      "average": "15.4069",
      "volume": "287385",
      "turnover": "4428791.38",
      "trades": "334"
    },
    {
      "date": "2026-01-05",
      "bid": "15.38",
      "ask": "15.44",
      "open": "15.38",
      "high": "15.54",
      "low": "15.20",
      "close": "15.42",
      "average": "15.3224",
      "volume": "203351",
      "turnover": "3115851.16",
      "trades": "212"
    },
    {
      "date": "2026-01-07",
      "bid": "15.74",
      "ask": "15.78",
      "open": "15.26",
      "high": "15.84",
      "low": "15.26",
      "close": "15.84",
      "average": "15.6738",
      "volume": "359867",
      "turnover": "5640885.81",
      "trades": "433"
    },
    {
      "date": "2026-01-08",
      "bid": "15.90",
      "ask": "15.98",
      "open": "15.78",
      "high": "16.08",
      "low": "15.74",
      "close": "15.90",
      "average": "15.8892",
      "volume": "508382",
      "turnover": "8092030.74",
      "trades": "359"
    },
    {
      "date": "2026-01-09",
      "bid": "16.50",
      "ask": "16.58",
      "open": "15.90",
      "high": "16.60",
      "low": "15.60",
      "close": "16.56",
      "average": "16.1448",
      "volume": "1919806",
      "turnover": "29946747.88",
      "trades": "1138"
    },
    {
      "date": "2026-01-12",
      "bid": "17.06",
      "ask": "17.10",
      "open": "16.50",
      "high": "17.10",
      "low": "16.24",
      "close": "17.02",
      "average": "16.7629",
      "volume": "851378",
      "turnover": "14269861.98",
      "trades": "778"
    },
    {
      "date": "2026-01-13",
      "bid": "17.06",
      "ask": "17.14",
      "open": "17.16",
      "high": "17.26",
      "low": "16.88",
      "close": "17.14",
      "average": "17.0876",
      "volume": "540189",
      "turnover": "9230137.53",
      "trades": "716"
    },
    {
      "date": "2026-01-14",
      "bid": "16.98",
      "ask": "17.02",
      "open": "17.14",
      "high": "17.26",
      "low": "16.76",
      "close": "16.98",
      "average": "16.9434",
      "volume": "461909",
      "turnover": "7826425.8",
      "trades": "450"
    },
    {
      "date": "2026-01-15",
      "bid": "17.18",
      "ask": "17.20",
      "open": "17.02",
      "high": "17.26",
      "low": "16.96",
      "close": "17.18",
      "average": "17.1702",
      "volume": "280749",
      "turnover": "4821447.28",
      "trades": "395"
    },
    {
      "date": "2026-01-16",
      "bid": "17.20",
      "ask": "17.24",
      "open": "17.22",
      "high": "17.24",
      "low": "17.02",
      "close": "17.20",
      "average": "17.1636",
      "volume": "268211",
      "turnover": "4603425.44",
      "trades": "387"
    },
    {
      "date": "2026-01-19",
      "bid": "16.76",
      "ask": "16.84",
      "open": "17.16",
      "high": "17.16",
      "low": "16.64",
      "close": "16.74",
      "average": "16.835",
      "volume": "384878",
      "turnover": "6479078.12",
      "trades": "437"
    },
    {
      "date": "2026-01-20",
      "bid": "16.34",
      "ask": "16.52",
      "open": "16.64",
      "high": "16.66",
      "low": "16.20",
      "close": "16.36",
      "average": "16.3956",
      "volume": "452167",
      "turnover": "7413379.73",
      "trades": "556"
    },
    {
      "date": "2026-01-21",
      "bid": "16.04",
      "ask": "16.20",
      "open": "16.40",
      "high": "16.40",
      "low": "16.04",
      "close": "16.04",
      "average": "16.1937",
      "volume": "344912",
      "turnover": "5582654.71",
      "trades": "397"
    },
    {
      "date": "2026-01-22",
      "bid": "16.42",
      "ask": "16.48",
      "open": "16.42",
      "high": "16.66",
      "low": "16.30",
      "close": "16.36",
      "average": "16.4696",
      "volume": "361607",
      "turnover": "5955584.21",
      "trades": "376"
    },
    {
      "date": "2026-01-23",
      "bid": "16.82",
      "ask": "16.90",
      "open": "16.46",
      "high": "16.92",
      "low": "16.46",
      "close": "16.90",
      "average": "16.7676",
      "volume": "780644",
      "turnover": "13090496.58",
      "trades": "657"
    },
    {
      "date": "2026-01-26",
      "bid": "15.58",
      "ask": "15.66",
      "open": "16.90",
      "high": "16.92",
      "low": "15.44",
      "close": "15.62",
      "average": "15.7576",
      "volume": "2426347",
      "turnover": "38222002.33",
      "trades": "2323"
    },
    {
      "date": "2026-01-27",
      "bid": "15.00",
      "ask": "15.04",
      "open": "15.44",
      "high": "15.48",
      "low": "14.94",
      "close": "14.98",
      "average": "15.1247",
      "volume": "7764088",
      "turnover": "117801408.89",
      "trades": "1474"
    },
    {
      "date": "2026-01-28",
      "bid": "15.04",
      "ask": "15.12",
      "open": "14.98",
      "high": "15.14",
      "low": "14.84",
      "close": "15.04",
      "average": "14.9856",
      "volume": "702102",
      "turnover": "10522159.15",
      "trades": "879"
    },
    {
      "date": "2026-01-29",
      "bid": "15.08",
      "ask": "15.14",
      "open": "15.16",
      "high": "15.32",
      "low": "15.08",
      "close": "15.08",
      "average": "15.1744",
      "volume": "1088403",
      "turnover": "16515839.67",
      "trades": "772"
    },
    {
      "date": "2026-01-30",
      "bid": "14.96",
      "ask": "15.06",
      "open": "15.14",
      "high": "15.18",
      "low": "14.94",
      "close": "14.94",
      "average": "15.0515",
      "volume": "452203",
      "turnover": "6806337.7",
      "trades": "555"
    },
    {
      "date": "2026-02-02",
      "bid": "14.96",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.08",
      "low": "14.84",
      "close": "14.92",
      "average": "14.9727",
      "volume": "320904",
      "turnover": "4804875.04",
      "trades": "503"
    },
    {
      "date": "2026-02-03",
      "bid": "14.86",
      "ask": "14.94",
      "open": "14.90",
      "high": "15.00",
      "low": "14.82",
      "close": "14.86",
      "average": "14.899",
      "volume": "292494",
      "turnover": "4357988.05",
      "trades": "470"
    },
    {
      "date": "2026-02-04",
      "bid": "14.70",
      "ask": "14.76",
      "open": "14.84",
      "high": "14.86",
      "low": "14.62",
      "close": "14.74",
      "average": "14.7136",
      "volume": "327719",
      "turnover": "4821906.46",
      "trades": "394"
    },
    {
      "date": "2026-02-05",
      "bid": "14.86",
      "ask": "14.92",
      "open": "14.68",
      "high": "14.96",
      "low": "14.66",
      "close": "14.84",
      "average": "14.8681",
      "volume": "563790",
      "turnover": "8382487.27",
      "trades": "378"
    },
    {
      "date": "2026-02-06",
      "bid": "14.86",
      "ask": "14.90",
      "open": "14.84",
      "high": "14.92",
      "low": "14.64",
      "close": "14.86",
      "average": "14.7768",
      "volume": "312015",
      "turnover": "4610913.96",
      "trades": "430"
    },
    {
      "date": "2026-02-09",
      "bid": "14.80",
      "ask": "14.82",
      "open": "14.92",
      "high": "14.96",
      "low": "14.76",
      "close": "14.80",
      "average": "14.8698",
      "volume": "395675",
      "turnover": "5883844.7",
      "trades": "388"
    },
    {
      "date": "2026-02-10",
      "bid": "14.78",
      "ask": "14.82",
      "open": "14.80",
      "high": "15.04",
      "low": "14.72",
      "close": "14.76",
      "average": "14.8469",
      "volume": "562631",
      "turnover": "8338217.2",
      "trades": "446"
    },
    {
      "date": "2026-02-11",
      "bid": "14.80",
      "ask": "14.90",
      "open": "14.76",
      "high": "15.00",
      "low": "14.56",
      "close": "14.80",
      "average": "14.7321",
      "volume": "365381",
      "turnover": "5381044.43",
      "trades": "489"
    },
    {
      "date": "2026-02-12",
      "bid": "14.64",
      "ask": "14.82",
      "open": "14.82",
      "high": "14.88",
      "low": "14.60",
      "close": "14.80",
      "average": "14.7555",
      "volume": "360432",
      "turnover": "5318291.37",
      "trades": "489"
    },
    {
      "date": "2026-02-13",
      "bid": "14.82",
      "ask": "14.94",
      "open": "15.52",
      "high": "15.58",
      "low": "14.68",
      "close": "14.84",
      "average": "14.915",
      "volume": "1001258",
      "turnover": "14933162.56",
      "trades": "859"
    },
    {
      "date": "2026-02-16",
      "bid": "14.74",
      "ask": "14.80",
      "open": "14.90",
      "high": "14.94",
      "low": "14.32",
      "close": "14.72",
      "average": "14.635",
      "volume": "570173",
      "turnover": "8343412.95",
      "trades": "710"
    },
    {
      "date": "2026-02-17",
      "bid": "14.64",
      "ask": "14.68",
      "open": "14.64",
      "high": "14.78",
      "low": "14.54",
      "close": "14.72",
      "average": "14.6612",
      "volume": "588009",
      "turnover": "8622237.26",
      "trades": "685"
    },
    {
      "date": "2026-02-18",
      "bid": "14.40",
      "ask": "14.44",
      "open": "14.76",
      "high": "14.76",
      "low": "14.38",
      "close": "14.42",
      "average": "14.5027",
      "volume": "421814",
      "turnover": "6119488.45",
      "trades": "538"
    },
    {
      "date": "2026-02-19",
      "bid": "14.56",
      "ask": "14.60",
      "open": "14.66",
      "high": "14.66",
      "low": "14.28",
      "close": "14.60",
      "average": "14.4549",
      "volume": "789525",
      "turnover": "11404089.05",
      "trades": "666"
    },
    {
      "date": "2026-02-20",
      "bid": "14.90",
      "ask": "14.94",
      "open": "14.56",
      "high": "14.98",
      "low": "14.54",
      "close": "14.86",
      "average": "14.7828",
      "volume": "479755",
      "turnover": "7092593.98",
      "trades": "646"
    },
    {
      "date": "2026-02-23",
      "bid": "15.00",
      "ask": "15.04",
      "open": "14.84",
      "high": "15.10",
      "low": "14.74",
      "close": "15.00",
      "average": "14.983",
      "volume": "408448",
      "turnover": "6119472.85",
      "trades": "512"
    },
    {
      "date": "2026-02-24",
      "bid": "14.90",
      "ask": "14.94",
      "open": "15.00",
      "high": "15.12",
      "low": "14.88",
      "close": "14.88",
      "average": "15.0115",
      "volume": "410528",
      "turnover": "6164268.75",
      "trades": "540"
    },
    {
      "date": "2026-02-25",
      "bid": "14.76",
      "ask": "14.78",
      "open": "14.96",
      "high": "15.12",
      "low": "14.76",
      "close": "14.76",
      "average": "14.8317",
      "volume": "221278",
      "turnover": "3282475.14",
      "trades": "304"
    },
    {
      "date": "2026-02-26",
      "bid": "15.12",
      "ask": "15.16",
      "open": "14.74",
      "high": "15.22",
      "low": "14.72",
      "close": "15.14",
      "average": "15.0096",
      "volume": "199533",
      "turnover": "2994923.14",
      "trades": "510"
    },
    {
      "date": "2026-02-27",
      "bid": "15.24",
      "ask": "15.28",
      "open": "15.16",
      "high": "15.34",
      "low": "15.12",
      "close": "15.28",
      "average": "15.2211",
      "volume": "189369",
      "turnover": "2882290.84",
      "trades": "325"
    },
    {
      "date": "2026-03-02",
      "bid": "15.18",
      "ask": "15.20",
      "open": "14.98",
      "high": "15.30",
      "low": "14.82",
      "close": "15.16",
      "average": "15.0746",
      "volume": "428733",
      "turnover": "6465050.56",
      "trades": "714"
    },
    {
      "date": "2026-03-03",
      "bid": "14.54",
      "ask": "14.60",
      "open": "15.20",
      "high": "15.20",
      "low": "14.44",
      "close": "14.60",
      "average": "14.627",
      "volume": "180793",
      "turnover": "2644293.21",
      "trades": "515"
    },
    {
      "date": "2026-03-04",
      "bid": "14.94",
      "ask": "15.04",
      "open": "14.60",
      "high": "15.12",
      "low": "14.42",
      "close": "15.08",
      "average": "14.8756",
      "volume": "357814",
      "turnover": "5321459.76",
      "trades": "678"
    },
    {
      "date": "2026-03-05",
      "bid": "15.32",
      "ask": "15.36",
      "open": "15.04",
      "high": "15.36",
      "low": "14.86",
      "close": "15.28",
      "average": "15.2326",
      "volume": "439254",
      "turnover": "6691643.2",
      "trades": "1053"
    },
    {
      "date": "2026-03-06",
      "bid": "15.10",
      "ask": "15.16",
      "open": "15.32",
      "high": "15.40",
      "low": "15.04",
      "close": "15.12",
      "average": "15.1521",
      "volume": "240607",
      "turnover": "3646024.33",
      "trades": "473"
    },
    {
      "date": "2026-03-09",
      "bid": "14.76",
      "ask": "14.84",
      "open": "14.90",
      "high": "15.00",
      "low": "14.58",
      "close": "14.80",
      "average": "14.7739",
      "volume": "276975",
      "turnover": "4091977.21",
      "trades": "453"
    },
    {
      "date": "2026-03-10",
      "bid": "15.12",
      "ask": "15.16",
      "open": "15.10",
      "high": "15.16",
      "low": "14.80",
      "close": "15.10",
      "average": "15.0393",
      "volume": "351618",
      "turnover": "5288220.11",
      "trades": "938"
    },
    {
      "date": "2026-03-11",
      "bid": "14.84",
      "ask": "14.88",
      "open": "15.16",
      "high": "15.18",
      "low": "14.80",
      "close": "14.90",
      "average": "14.9252",
      "volume": "292984",
      "turnover": "4373130.32",
      "trades": "443"
    },
    {
      "date": "2026-03-12",
      "bid": "14.70",
      "ask": "14.80",
      "open": "14.80",
      "high": "15.02",
      "low": "14.66",
      "close": "14.80",
      "average": "14.7708",
      "volume": "378487",
      "turnover": "5591603.71",
      "trades": "467"
    },
    {
      "date": "2026-03-13",
      "bid": "14.72",
      "ask": "14.80",
      "open": "14.80",
      "high": "14.98",
      "low": "14.64",
      "close": "14.68",
      "average": "14.82",
      "volume": "248322",
      "turnover": "3680372.79",
      "trades": "500"
    },
    {
      "date": "2026-03-16",
      "bid": "14.70",
      "ask": "14.72",
      "open": "15.00",
      "high": "15.00",
      "low": "14.60",
      "close": "14.70",
      "average": "14.7143",
      "volume": "370015",
      "turnover": "5445013.39",
      "trades": "724"
    },
    {
      "date": "2026-03-17",
      "bid": "14.60",
      "ask": "14.68",
      "open": "14.80",
      "high": "14.86",
      "low": "14.58",
      "close": "14.58",
      "average": "14.7564",
      "volume": "268529",
      "turnover": "3962518.25",
      "trades": "616"
    },
    {
      "date": "2026-03-18",
      "bid": "14.52",
      "ask": "14.62",
      "open": "14.60",
      "high": "14.76",
      "low": "14.48",
      "close": "14.52",
      "average": "14.6309",
      "volume": "265600",
      "turnover": "3885978.69",
      "trades": "408"
    },
    {
      "date": "2026-03-19",
      "bid": "14.22",
      "ask": "14.28",
      "open": "14.88",
      "high": "14.88",
      "low": "14.20",
      "close": "14.26",
      "average": "14.3223",
      "volume": "303448",
      "turnover": "4346109.74",
      "trades": "479"
    },
    {
      "date": "2026-03-20",
      "bid": "13.90",
      "ask": "13.96",
      "open": "14.32",
      "high": "14.50",
      "low": "13.92",
      "close": "13.94",
      "average": "14.1836",
      "volume": "322703",
      "turnover": "4577201.55",
      "trades": "581"
    },
    {
      "date": "2026-03-23",
      "bid": "13.68",
      "ask": "13.74",
      "open": "13.88",
      "high": "13.92",
      "low": "13.04",
      "close": "13.58",
      "average": "13.5233",
      "volume": "618404",
      "turnover": "8359901.01",
      "trades": "1026"
    },
    {
      "date": "2026-03-24",
      "bid": "13.92",
      "ask": "13.98",
      "open": "13.68",
      "high": "14.00",
      "low": "13.60",
      "close": "13.94",
      "average": "13.8448",
      "volume": "253151",
      "turnover": "3505025.08",
      "trades": "319"
    },
    {
      "date": "2026-03-25",
      "bid": "14.30",
      "ask": "14.38",
      "open": "14.10",
      "high": "14.46",
      "low": "14.10",
      "close": "14.46",
      "average": "14.3421",
      "volume": "230709",
      "turnover": "3308666.4",
      "trades": "278"
    },
    {
      "date": "2026-03-26",
      "bid": "14.16",
      "ask": "14.22",
      "open": "14.38",
      "high": "14.38",
      "low": "14.14",
      "close": "14.18",
      "average": "14.2316",
      "volume": "193539",
      "turnover": "2754761.68",
      "trades": "211"
    },
    {
      "date": "2026-03-27",
      "bid": "14.12",
      "ask": "14.22",
      "open": "14.16",
      "high": "14.24",
      "low": "14.00",
      "close": "14.10",
      "average": "14.1075",
      "volume": "356448",
      "turnover": "5028679.47",
      "trades": "342"
    },
    {
      "date": "2026-03-30",
      "bid": "14.36",
      "ask": "14.50",
      "open": "14.10",
      "high": "14.52",
      "low": "13.82",
      "close": "14.40",
      "average": "14.1177",
      "volume": "216502",
      "turnover": "3056291.57",
      "trades": "226"
    },
    {
      "date": "2026-03-31",
      "bid": "14.56",
      "ask": "14.64",
      "open": "14.48",
      "high": "14.76",
      "low": "14.40",
      "close": "14.54",
      "average": "14.6227",
      "volume": "399804",
      "turnover": "5845708.82",
      "trades": "372"
    },
    {
      "date": "2026-04-01",
      "bid": "14.76",
      "ask": "14.82",
      "open": "14.62",
      "high": "14.88",
      "low": "14.62",
      "close": "14.84",
      "average": "14.7696",
      "volume": "260212",
      "turnover": "3843261.21",
      "trades": "373"
    },
    {
      "date": "2026-04-02",
      "bid": "14.72",
      "ask": "14.80",
      "open": "14.56",
      "high": "14.84",
      "low": "14.54",
      "close": "14.70",
      "average": "14.7301",
      "volume": "61555",
      "turnover": "906713.97",
      "trades": "137"
    },
    {
      "date": "2026-04-07",
      "bid": "14.52",
      "ask": "14.58",
      "open": "14.90",
      "high": "14.94",
      "low": "14.48",
      "close": "14.48",
      "average": "14.7138",
      "volume": "159734",
      "turnover": "2350527.04",
      "trades": "196"
    },
    {
      "date": "2026-04-08",
      "bid": "14.96",
      "ask": "15.04",
      "open": "14.82",
      "high": "15.18",
      "low": "14.80",
      "close": "14.98",
      "average": "15.0436",
      "volume": "258669",
      "turnover": "3891491.84",
      "trades": "504"
    },
    {
      "date": "2026-04-09",
      "bid": "14.68",
      "ask": "14.72",
      "open": "14.88",
      "high": "14.98",
      "low": "14.62",
      "close": "14.70",
      "average": "14.7353",
      "volume": "114686",
      "turnover": "1689983.77",
      "trades": "239"
    },
    {
      "date": "2026-04-10",
      "bid": "14.96",
      "ask": "15.08",
      "open": "14.80",
      "high": "15.18",
      "low": "14.58",
      "close": "15.00",
      "average": "14.9046",
      "volume": "621200",
      "turnover": "9253858.27",
      "trades": "1110"
    },
    {
      "date": "2026-04-13",
      "bid": "15.04",
      "ask": "15.06",
      "open": "14.86",
      "high": "15.04",
      "low": "14.74",
      "close": "14.98",
      "average": "14.9091",
      "volume": "379733",
      "turnover": "5661877.62",
      "trades": "701"
    },
    {
      "date": "2026-04-14",
      "bid": "15.28",
      "ask": "15.32",
      "open": "15.22",
      "high": "15.34",
      "low": "15.10",
      "close": "15.28",
      "average": "15.2255",
      "volume": "399644",
      "turnover": "6084863.17",
      "trades": "720"
    },
    {
      "date": "2026-04-15",
      "bid": "15.22",
      "ask": "15.26",
      "open": "15.30",
      "high": "15.38",
      "low": "15.20",
      "close": "15.20",
      "average": "15.2757",
      "volume": "184798",
      "turnover": "2823187.62",
      "trades": "347"
    },
    {
      "date": "2026-04-16",
      "bid": "15.24",
      "ask": "15.30",
      "open": "15.28",
      "high": "15.38",
      "low": "15.02",
      "close": "15.24",
      "average": "15.2268",
      "volume": "214516",
      "turnover": "3266763.52",
      "trades": "334"
    },
    {
      "date": "2026-04-17",
      "bid": "15.40",
      "ask": "15.44",
      "open": "15.24",
      "high": "15.58",
      "low": "15.24",
      "close": "15.46",
      "average": "15.4524",
      "volume": "332389",
      "turnover": "5136197.68",
      "trades": "494"
    },
    {
      "date": "2026-04-20",
      "bid": "15.00",
      "ask": "15.04",
      "open": "15.40",
      "high": "15.40",
      "low": "15.00",
      "close": "15.00",
      "average": "15.144",
      "volume": "113411",
      "turnover": "1717592.35",
      "trades": "194"
    },
    {
      "date": "2026-04-21",
      "bid": "14.80",
      "ask": "14.86",
      "open": "15.08",
      "high": "15.20",
      "low": "14.70",
      "close": "14.78",
      "average": "14.9473",
      "volume": "112374",
      "turnover": "1679726.86",
      "trades": "181"
    },
    {
      "date": "2026-04-22",
      "bid": "14.80",
      "ask": "14.92",
      "open": "14.78",
      "high": "15.04",
      "low": "14.70",
      "close": "14.90",
      "average": "14.9534",
      "volume": "152629",
      "turnover": "2282333.14",
      "trades": "202"
    },
    {
      "date": "2026-04-23",
      "bid": "14.66",
      "ask": "14.74",
      "open": "14.80",
      "high": "15.08",
      "low": "14.66",
      "close": "14.66",
      "average": "14.8267",
      "volume": "205040",
      "turnover": "3040322.65",
      "trades": "213"
    },
    {
      "date": "2026-04-24",
      "bid": "14.60",
      "ask": "14.80",
      "open": "14.74",
      "high": "14.82",
      "low": "14.52",
      "close": "14.68",
      "average": "14.6531",
      "volume": "233633",
      "turnover": "3422851.75",
      "trades": "235"
    },
    {
      "date": "2026-04-27",
      "bid": "14.52",
      "ask": "14.56",
      "open": "14.68",
      "high": "14.72",
      "low": "14.50",
      "close": "14.58",
      "average": "14.6118",
      "volume": "108095",
      "turnover": "1579511.4",
      "trades": "192"
    },
    {
      "date": "2026-04-28",
      "bid": "14.50",
      "ask": "14.58",
      "open": "15.06",
      "high": "15.06",
      "low": "14.46",
      "close": "14.48",
      "average": "14.5538",
      "volume": "180285",
      "turnover": "2624091.84",
      "trades": "254"
    },
    {
      "date": "2026-04-29",
      "bid": "14.48",
      "ask": "14.54",
      "open": "14.58",
      "high": "14.86",
      "low": "14.24",
      "close": "14.44",
      "average": "14.5185",
      "volume": "236796",
      "turnover": "3438245.81",
      "trades": "478"
    },
    {
      "date": "2026-04-30",
      "bid": "14.26",
      "ask": "14.32",
      "open": "14.10",
      "high": "14.32",
      "low": "14.00",
      "close": "14.28",
      "average": "14.1397",
      "volume": "134743",
      "turnover": "1905554.23",
      "trades": "358"
    },
    {
      "date": "2026-05-04",
      "bid": "14.04",
      "ask": "14.12",
      "open": "14.42",
      "high": "14.50",
      "low": "14.10",
      "close": "14.12",
      "average": "14.276",
      "volume": "251392",
      "turnover": "3589044.63",
      "trades": "342"
    },
    {
      "date": "2026-05-05",
      "bid": "14.34",
      "ask": "14.40",
      "open": "14.16",
      "high": "14.50",
      "low": "14.16",
      "close": "14.36",
      "average": "14.3777",
      "volume": "160171",
      "turnover": "2303005.14",
      "trades": "295"
    },
    {
      "date": "2026-05-06",
      "bid": "14.80",
      "ask": "14.92",
      "open": "14.40",
      "high": "15.00",
      "low": "14.38",
      "close": "14.88",
      "average": "14.7377",
      "volume": "330823",
      "turnover": "4875161.44",
      "trades": "673"
    },
    {
      "date": "2026-05-07",
      "bid": "14.80",
      "ask": "14.84",
      "open": "14.86",
      "high": "14.98",
      "low": "14.72",
      "close": "14.80",
      "average": "14.8216",
      "volume": "114345",
      "turnover": "1694862.81",
      "trades": "322"
    },
    {
      "date": "2026-05-08",
      "bid": "14.72",
      "ask": "14.80",
      "open": "14.78",
      "high": "14.80",
      "low": "14.62",
      "close": "14.72",
      "average": "14.716",
      "volume": "84834",
      "turnover": "1248386.28",
      "trades": "184"
    },
    {
      "date": "2026-05-11",
      "bid": "14.98",
      "ask": "15.00",
      "open": "14.70",
      "high": "15.00",
      "low": "14.60",
      "close": "15.00",
      "average": "14.9628",
      "volume": "290563",
      "turnover": "4347584.4",
      "trades": "367"
    },
    {
      "date": "2026-05-12",
      "bid": "15.02",
      "ask": "15.06",
      "open": "15.00",
      "high": "15.12",
      "low": "14.82",
      "close": "15.06",
      "average": "15.0309",
      "volume": "406224",
      "turnover": "6105742.32",
      "trades": "585"
    },
    {
      "date": "2026-05-13",
      "bid": "14.90",
      "ask": "14.94",
      "open": "15.14",
      "high": "15.18",
      "low": "14.82",
      "close": "14.82",
      "average": "15.0499",
      "volume": "218689",
      "turnover": "3291245.45",
      "trades": "307"
    },
    {
      "date": "2026-05-15",
      "bid": "14.84",
      "ask": "14.98",
      "open": "14.80",
      "high": "15.08",
      "low": "14.80",
      "close": "14.86",
      "average": "14.9581",
      "volume": "173509",
      "turnover": "2595449.56",
      "trades": "408"
    },
    {
      "date": "2026-05-18",
      "bid": "15.00",
      "ask": "15.10",
      "open": "15.22",
      "high": "15.24",
      "low": "14.44",
      "close": "15.00",
      "average": "14.9343",
      "volume": "1091565",
      "turnover": "16301770.1",
      "trades": "1220"
    },
    {
      "date": "2026-05-19",
      "bid": "15.36",
      "ask": "15.42",
      "open": "15.08",
      "high": "15.56",
      "low": "15.08",
      "close": "15.28",
      "average": "15.3406",
      "volume": "1396592",
      "turnover": "21447015.3",
      "trades": "974"
    },
    {
      "date": "2026-05-20",
      "bid": "15.26",
      "ask": "15.34",
      "open": "15.24",
      "high": "15.38",
      "low": "14.88",
      "close": "15.20",
      "average": "15.159",
      "volume": "741180",
      "turnover": "11235352.39",
      "trades": "781"
    },
    {
      "date": "2026-05-21",
      "bid": "15.28",
      "ask": "15.32",
      "open": "15.28",
      "high": "15.32",
      "low": "15.12",
      "close": "15.28",
      "average": "15.2441",
      "volume": "315282",
      "turnover": "4806079.63",
      "trades": "440"
    },
    {
      "date": "2026-05-22",
      "bid": "15.38",
      "ask": "15.40",
      "open": "15.40",
      "high": "15.48",
      "low": "15.30",
      "close": "15.38",
      "average": "15.3994",
      "volume": "544889",
      "turnover": "8390946.99",
      "trades": "640"
    },
    {
      "date": "2026-05-25",
      "bid": "15.46",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.70",
      "low": "15.36",
      "close": "15.42",
      "average": "15.5601",
      "volume": "465865",
      "turnover": "7248018.73",
      "trades": "626"
    },
    {
      "date": "2026-05-26",
      "bid": "15.36",
      "ask": "15.40",
      "open": "15.42",
      "high": "15.56",
      "low": "15.30",
      "close": "15.32",
      "average": "15.4129",
      "volume": "284644",
      "turnover": "4387210.72",
      "trades": "373"
    },
    {
      "date": "2026-05-27",
      "bid": "15.44",
      "ask": "15.50",
      "open": "15.38",
      "high": "15.56",
      "low": "15.30",
      "close": "15.44",
      "average": "15.4543",
      "volume": "554737",
      "turnover": "8573888.44",
      "trades": "739"
    },
    {
      "date": "2026-05-28",
      "bid": "15.26",
      "ask": "15.36",
      "open": "15.40",
      "high": "15.40",
      "low": "15.22",
      "close": "15.22",
      "average": "15.3234",
      "volume": "118363",
      "turnover": "1813762.66",
      "trades": "306"
    },
    {
      "date": "2026-05-29",
      "bid": "15.34",
      "ask": "15.40",
      "open": "15.34",
      "high": "15.44",
      "low": "15.10",
      "close": "15.36",
      "average": "15.2702",
      "volume": "222037",
      "turnover": "3391021.56",
      "trades": "279"
    },
    {
      "date": "2026-06-01",
      "bid": "14.76",
      "ask": "14.84",
      "open": "15.26",
      "high": "15.28",
      "low": "14.74",
      "close": "14.74",
      "average": "14.9316",
      "volume": "519436",
      "turnover": "7754315.03",
      "trades": "488"
    },
    {
      "date": "2026-06-02",
      "bid": "14.74",
      "ask": "14.80",
      "open": "15.00",
      "high": "15.14",
      "low": "14.70",
      "close": "14.72",
      "average": "14.9257",
      "volume": "624966",
      "turnover": "9327591.69",
      "trades": "548"
    },
    {
      "date": "2026-06-03",
      "bid": "14.74",
      "ask": "14.82",
      "open": "14.72",
      "high": "15.04",
      "low": "14.72",
      "close": "14.82",
      "average": "14.93",
      "volume": "412005",
      "turnover": "6151059.29",
      "trades": "523"
    },
    {
      "date": "2026-06-04",
      "bid": "14.52",
      "ask": "14.58",
      "open": "14.82",
      "high": "14.84",
      "low": "14.50",
      "close": "14.52",
      "average": "14.6928",
      "volume": "515195",
      "turnover": "7570659.43",
      "trades": "507"
    },
    {
      "date": "2026-06-05",
      "bid": "14.60",
      "ask": "14.70",
      "open": "14.54",
      "high": "14.88",
      "low": "14.48",
      "close": "14.70",
      "average": "14.7394",
      "volume": "403780",
      "turnover": "5951495.36",
      "trades": "643"
    },
    {
      "date": "2026-06-08",
      "bid": "14.56",
      "ask": "14.58",
      "open": "14.70",
      "high": "14.74",
      "low": "14.46",
      "close": "14.50",
      "average": "14.6186",
      "volume": "330768",
      "turnover": "4835089.59",
      "trades": "744"
    },
    {
      "date": "2026-06-09",
      "bid": "14.36",
      "ask": "14.46",
      "open": "14.56",
      "high": "14.62",
      "low": "14.36",
      "close": "14.36",
      "average": "14.4681",
      "volume": "268786",
      "turnover": "3889191.53",
      "trades": "319"
    },
    {
      "date": "2026-06-10",
      "bid": "14.42",
      "ask": "14.46",
      "open": "14.78",
      "high": "14.78",
      "low": "14.24",
      "close": "14.42",
      "average": "14.3318",
      "volume": "516303",
      "turnover": "7399660.43",
      "trades": "657"
    },
    {
      "date": "2026-06-11",
      "bid": "14.36",
      "ask": "14.44",
      "open": "14.98",
      "high": "14.98",
      "low": "14.26",
      "close": "14.32",
      "average": "14.3802",
      "volume": "165312",
      "turnover": "2377154.84",
      "trades": "376"
    },
    {
      "date": "2026-06-12",
      "bid": "14.46",
      "ask": "14.50",
      "open": "14.60",
      "high": "14.60",
      "low": "14.32",
      "close": "14.46",
      "average": "14.4359",
      "volume": "140245",
      "turnover": "2024460.16",
      "trades": "297"
    },
    {
      "date": "2026-06-15",
      "bid": "14.48",
      "ask": "14.56",
      "open": "14.44",
      "high": "14.74",
      "low": "14.44",
      "close": "14.50",
      "average": "14.6393",
      "volume": "217995",
      "turnover": "3191422.87",
      "trades": "373"
    },
    {
      "date": "2026-06-16",
      "bid": "14.42",
      "ask": "14.52",
      "open": "14.70",
      "high": "14.70",
      "low": "14.36",
      "close": "14.46",
      "average": "14.479",
      "volume": "333394",
      "turnover": "4827109.59",
      "trades": "487"
    },
    {
      "date": "2026-06-17",
      "bid": "14.38",
      "ask": "14.44",
      "open": "14.42",
      "high": "14.58",
      "low": "14.34",
      "close": "14.40",
      "average": "14.4627",
      "volume": "170164",
      "turnover": "2461185.88",
      "trades": "281"
    },
    {
      "date": "2026-06-18",
      "bid": "14.18",
      "ask": "14.26",
      "open": "14.36",
      "high": "14.46",
      "low": "14.16",
      "close": "14.16",
      "average": "14.2888",
      "volume": "366358",
      "turnover": "5233247.83",
      "trades": "403"
    },
    {
      "date": "2026-06-22",
      "bid": "14.14",
      "ask": "14.20",
      "open": "14.18",
      "high": "14.36",
      "low": "14.04",
      "close": "14.22",
      "average": "14.1599",
      "volume": "221168",
      "turnover": "3131733.41",
      "trades": "314"
    },
    {
      "date": "2026-06-23",
      "bid": "14.12",
      "ask": "14.18",
      "open": "14.08",
      "high": "14.26",
      "low": "14.08",
      "close": "14.10",
      "average": "14.1522",
      "volume": "150935",
      "turnover": "2136205.29",
      "trades": "273"
    },
    {
      "date": "2026-06-24",
      "bid": "14.06",
      "ask": "14.14",
      "open": "14.12",
      "high": "14.20",
      "low": "13.86",
      "close": "14.04",
      "average": "14.0039",
      "volume": "142468",
      "turnover": "1995075.32",
      "trades": "330"
    },
    {
      "date": "2026-06-25",
      "bid": "13.98",
      "ask": "14.04",
      "open": "13.96",
      "high": "14.28",
      "low": "13.94",
      "close": "13.96",
      "average": "14.1317",
      "volume": "220051",
      "turnover": "3109610.17",
      "trades": "319"
    },
    {
      "date": "2026-06-26",
      "bid": "13.92",
      "ask": "14.02",
      "open": "13.96",
      "high": "14.00",
      "low": "13.78",
      "close": "13.92",
      "average": "13.9049",
      "volume": "143246",
      "turnover": "1991787.98",
      "trades": "444"
    },
    {
      "date": "2026-06-29",
      "bid": "13.70",
      "ask": "13.74",
      "open": "13.92",
      "high": "13.92",
      "low": "13.64",
      "close": "13.64",
      "average": "13.7788",
      "volume": "202745",
      "turnover": "2793702.3",
      "trades": "272"
    },
    {
      "date": "2026-06-30",
      "bid": "13.88",
      "ask": "13.96",
      "open": "13.66",
      "high": "14.02",
      "low": "13.66",
      "close": "13.84",
      "average": "13.8718",
      "volume": "189578",
      "turnover": "2629670.4",
      "trades": "377"
    },
    {
      "date": "2026-07-01",
      "bid": "13.62",
      "ask": "13.70",
      "open": "13.96",
      "high": "13.96",
      "low": "13.54",
      "close": "13.60",
      "average": "13.6519",
      "volume": "134772",
      "turnover": "1839844.21",
      "trades": "391"
    },
    {
      "date": "2026-07-02",
      "bid": "14.12",
      "ask": "14.16",
      "open": "13.54",
      "high": "14.22",
      "low": "13.52",
      "close": "14.14",
      "average": "14.0474",
      "volume": "396989",
      "turnover": "5577024.42",
      "trades": "483"
    },
    {
      "date": "2026-07-03",
      "bid": "14.30",
      "ask": "14.38",
      "open": "14.12",
      "high": "14.40",
      "low": "14.02",
      "close": "14.26",
      "average": "14.2567",
      "volume": "243462",
      "turnover": "3470971.76",
      "trades": "256"
    },
    {
      "date": "2026-07-06",
      "bid": "14.14",
      "ask": "14.20",
      "open": "14.26",
      "high": "14.44",
      "low": "14.14",
      "close": "14.16",
      "average": "14.2633",
      "volume": "204384",
      "turnover": "2915200",
      "trades": "232"
    },
    {
      "date": "2026-07-07",
      "bid": "14.24",
      "ask": "14.30",
      "open": "14.18",
      "high": "14.40",
      "low": "14.16",
      "close": "14.26",
      "average": "14.2922",
      "volume": "183616",
      "turnover": "2624311.92",
      "trades": "394"
    },
    {
      "date": "2026-07-08",
      "bid": "13.84",
      "ask": "13.90",
      "open": "14.16",
      "high": "14.24",
      "low": "13.74",
      "close": "13.86",
      "average": "13.8884",
      "volume": "202726",
      "turnover": "2815595.06",
      "trades": "326"
    },
    {
      "date": "2026-07-09",
      "bid": "14.02",
      "ask": "14.08",
      "open": "13.96",
      "high": "14.08",
      "low": "13.78",
      "close": "13.96",
      "average": "13.9062",
      "volume": "125249",
      "turnover": "1741730.71",
      "trades": "332"
    },
    {
      "date": "2026-07-10",
      "bid": "13.94",
      "ask": "14.00",
      "open": "14.20",
      "high": "14.20",
      "low": "13.84",
      "close": "13.96",
      "average": "14.0208",
      "volume": "206310",
      "turnover": "2892808.57",
      "trades": "375"
    },
    {
      "date": "2026-07-13",
      "bid": "13.90",
      "ask": "13.98",
      "open": "13.78",
      "high": "14.00",
      "low": "13.78",
      "close": "13.90",
      "average": "13.8959",
      "volume": "137497",
      "turnover": "1910737.3",
      "trades": "245"
    },
    {
      "date": "2026-07-14",
      "bid": "13.96",
      "ask": "14.00",
      "open": "13.82",
      "high": "14.00",
      "low": "13.68",
      "close": "13.98",
      "average": "13.8209",
      "volume": "105793",
      "turnover": "1462146.85",
      "trades": "191"
    },
    {
      "date": "2026-07-15",
      "bid": "14.12",
      "ask": "14.18",
      "open": "13.94",
      "high": "14.18",
      "low": "13.82",
      "close": "14.14",
      "average": "13.9536",
      "volume": "172682",
      "turnover": "2409544.67",
      "trades": "202"
    },
    {
      "date": "2026-07-16",
      "bid": "13.62",
      "ask": "13.70",
      "open": "14.00",
      "high": "14.10",
      "low": "13.60",
      "close": "13.60",
      "average": "13.7437",
      "volume": "229625",
      "turnover": "3155893.69",
      "trades": "316"
    },
    {
      "date": "2026-07-17",
      "bid": "13.34",
      "ask": "13.46",
      "open": "13.62",
      "high": "13.74",
      "low": "13.42",
      "close": "13.42",
      "average": "13.4989",
      "volume": "88619",
      "turnover": "1196217.34",
      "trades": "321"
    },
    {
      "date": "2026-07-20",
      "bid": "13.22",
      "ask": "13.28",
      "open": "13.36",
      "high": "13.50",
      "low": "13.24",
      "close": "13.26",
      "average": "13.362",
      "volume": "78976",
      "turnover": "1055279.13",
      "trades": "182"
    },
    {
      "date": "2026-07-21",
      "bid": "13.28",
      "ask": "13.32",
      "open": "13.46",
      "high": "13.48",
      "low": "13.16",
      "close": "13.26",
      "average": "13.3385",
      "volume": "390112",
      "turnover": "5204524.96",
      "trades": "560"
    },
    {
      "date": "2026-07-22",
      "bid": "13.46",
      "ask": "13.54",
      "open": "13.32",
      "high": "13.54",
      "low": "13.26",
      "close": "13.42",
      "average": "13.4123",
      "volume": "132866",
      "turnover": "1782038.88",
      "trades": "232"
    },
    {
      "date": "2026-07-23",
      "bid": "13.70",
      "ask": "13.78",
      "open": "13.48",
      "high": "13.84",
      "low": "13.48",
      "close": "13.74",
      "average": "13.748",
      "volume": "193687",
      "turnover": "2662807.39",
      "trades": "256"
    },
    {
      "date": "2026-07-24",
      "bid": "13.80",
      "ask": "13.90",
      "open": "13.74",
      "high": "13.86",
      "low": "13.64",
      "close": "13.78",
      "average": "13.768",
      "volume": "63752",
      "turnover": "877677.23",
      "trades": "164"
    },
    {
      "date": "2026-07-27",
      "bid": "14.08",
      "ask": "14.20",
      "open": "13.80",
      "high": "14.20",
      "low": "13.78",
      "close": "14.10",
      "average": "14.0416",
      "volume": "82700",
      "turnover": "1161082.03",
      "trades": "115"
    },
    {
      "date": "2026-07-28",
      "bid": "14.16",
      "ask": "14.24",
      "open": "13.98",
      "high": "14.28",
      "low": "13.98",
      "close": "14.22",
      "average": "14.1133",
      "volume": "455879",
      "turnover": "6420369.32",
      "trades": "351"
    },
    {
      "date": "2026-07-29",
      "bid": "14.12",
      "ask": "14.14",
      "open": "14.14",
      "high": "14.16",
      "low": "14.06",
      "close": "14.12",
      "average": "14.1087",
      "volume": "359870",
      "turnover": "5078817.82",
      "trades": "224"
    },
    {
      "date": "2026-07-30",
      "bid": "14.22",
      "ask": "14.24",
      "open": "14.12",
      "high": "14.26",
      "low": "14.12",
      "close": "14.24",
      "average": "14.1793",
      "volume": "167339",
      "turnover": "2372886.94",
      "trades": "223"
    },
    {
      "date": "2026-07-31",
      "bid": "14.36",
      "ask": "14.44",
      "open": "14.26",
      "high": "14.44",
      "low": "14.26",
      "close": "14.42",
      "average": "14.3689",
      "volume": "106548",
      "turnover": "1530883.31",
      "trades": "166"
    },
    {
      "date": "2026-08-03",
      "bid": "14.60",
      "ask": "14.66",
      "open": "14.42",
      "high": "14.68",
      "low": "14.42",
      "close": "14.66",
      "average": "14.5941",
      "volume": "205001",
      "turnover": "2991844.42",
      "trades": "337"
    },
    {
      "date": "2026-08-04",
      "bid": "14.82",
      "ask": "14.88",
      "open": "14.56",
      "high": "14.84",
      "low": "14.56",
      "close": "14.84",
      "average": "14.7409",
      "volume": "118265",
      "turnover": "1742783.18",
      "trades": "289"
    },
    {
      "date": "2026-08-05",
      "bid": "14.38",
      "ask": "14.46",
      "open": "14.80",
      "high": "14.84",
      "low": "14.36",
      "close": "14.36",
      "average": "14.5469",
      "volume": "218225",
      "turnover": "3174457.68",
      "trades": "339"
    }
  ]
}